Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-30)Premium Content

Barnes And Noble Inc (BKS)
As of Jan 26 2015 12:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKS 150220C00015000 C 02/20/15 15.0 8.60 9.60
BKS 150220C00016000 C 02/20/15 16.0 6.00 9.90
BKS 150220C00017000 C 02/20/15 17.0 5.00 8.90
BKS 150220C00018000 C 02/20/15 18.0 4.20 7.70
BKS 150220C00019000 C 02/20/15 19.0 4.20 5.90
BKS 150220C00020000 C 02/20/15 20.0 2.65 4.60
BKS 150220C00021000 C 02/20/15 21.0 2.80 3.70
BKS 150220C00022000 C 02/20/15 22.0 1.55 2.70
BKS 150220C00023000 C 02/20/15 23.0 1.30 1.85
BKS 150220C00024000 C 02/20/15 24.0 0.85 1.15
BKS 150220C00025000 C 02/20/15 25.0 0.40 0.65
BKS 150220C00026000 C 02/20/15 26.0 0.10 0.30
BKS 150220C00027000 C 02/20/15 27.0 0.00 0.20
BKS 150220C00028000 C 02/20/15 28.0 0.00 0.10
BKS 150220C00029000 C 02/20/15 29.0 0.00 0.15
BKS 150220C00030000 C 02/20/15 30.0 0.00 0.15
BKS 150220C00031000 C 02/20/15 31.0 0.00 0.35
BKS 150220C00032000 C 02/20/15 32.0 0.00 0.15
BKS 150220C00033000 C 02/20/15 33.0 0.00 0.15
BKS 150220C00034000 C 02/20/15 34.0 0.00 0.15
BKS 150220C00035000 C 02/20/15 35.0 0.00 0.20
BKS 150220C00036000 C 02/20/15 36.0 0.00 0.15
BKS 150220P00015000 P 02/20/15 15.0 0.00 0.35
BKS 150220P00016000 P 02/20/15 16.0 0.00 0.35
BKS 150220P00017000 P 02/20/15 17.0 0.00 0.20
BKS 150220P00018000 P 02/20/15 18.0 0.00 0.35
BKS 150220P00019000 P 02/20/15 19.0 0.00 0.15
BKS 150220P00020000 P 02/20/15 20.0 0.00 0.25
BKS 150220P00021000 P 02/20/15 21.0 0.10 0.20
BKS 150220P00022000 P 02/20/15 22.0 0.15 0.35
BKS 150220P00023000 P 02/20/15 23.0 0.35 0.45
BKS 150220P00024000 P 02/20/15 24.0 0.65 0.85
BKS 150220P00025000 P 02/20/15 25.0 1.10 1.75
BKS 150220P00026000 P 02/20/15 26.0 1.70 2.85
BKS 150220P00027000 P 02/20/15 27.0 2.00 3.60
BKS 150220P00028000 P 02/20/15 28.0 2.95 5.00
BKS 150220P00029000 P 02/20/15 29.0 3.20 7.00
BKS 150220P00030000 P 02/20/15 30.0 4.20 7.50
BKS 150220P00031000 P 02/20/15 31.0 5.20 8.50
BKS 150220P00032000 P 02/20/15 32.0 7.50 8.60
BKS 150220P00033000 P 02/20/15 33.0 8.50 9.50
BKS 150220P00034000 P 02/20/15 34.0 9.40 11.00
BKS 150220P00035000 P 02/20/15 35.0 9.30 12.90
BKS 150220P00036000 P 02/20/15 36.0 11.40 12.80
BKS 150320C00016000 C 03/20/15 16.0 7.50 8.80
BKS 150320C00017000 C 03/20/15 17.0 5.70 8.00
BKS 150320C00018000 C 03/20/15 18.0 5.50 6.70
BKS 150320C00019000 C 03/20/15 19.0 4.60 5.80
BKS 150320C00020000 C 03/20/15 20.0 3.20 4.80
BKS 150320C00021000 C 03/20/15 21.0 3.10 4.00
BKS 150320C00022000 C 03/20/15 22.0 2.75 3.20
BKS 150320C00023000 C 03/20/15 23.0 1.75 2.45
BKS 150320C00024000 C 03/20/15 24.0 0.85 1.70
BKS 150320C00025000 C 03/20/15 25.0 0.90 1.30
BKS 150320C00026000 C 03/20/15 26.0 0.35 0.95
BKS 150320C00027000 C 03/20/15 27.0 0.00 0.70
BKS 150320C00028000 C 03/20/15 28.0 0.15 0.40
BKS 150320C00029000 C 03/20/15 29.0 0.00 0.45
BKS 150320C00030000 C 03/20/15 30.0 0.00 0.25
BKS 150320C00031000 C 03/20/15 31.0 0.00 0.20
BKS 150320C00032000 C 03/20/15 32.0 0.00 0.20
BKS 150320P00016000 P 03/20/15 16.0 0.00 0.25
BKS 150320P00017000 P 03/20/15 17.0 0.00 0.30
BKS 150320P00018000 P 03/20/15 18.0 0.00 0.35
BKS 150320P00019000 P 03/20/15 19.0 0.00 0.40
BKS 150320P00020000 P 03/20/15 20.0 0.25 0.45
BKS 150320P00021000 P 03/20/15 21.0 0.40 0.65
BKS 150320P00022000 P 03/20/15 22.0 0.40 1.00
BKS 150320P00023000 P 03/20/15 23.0 0.45 1.30
BKS 150320P00024000 P 03/20/15 24.0 0.95 1.75
BKS 150320P00025000 P 03/20/15 25.0 1.35 2.35
BKS 150320P00026000 P 03/20/15 26.0 2.40 3.10
BKS 150320P00027000 P 03/20/15 27.0 2.50 3.80
BKS 150320P00028000 P 03/20/15 28.0 3.10 4.80
BKS 150320P00029000 P 03/20/15 29.0 3.90 5.70
BKS 150320P00030000 P 03/20/15 30.0 5.60 6.80
BKS 150320P00031000 P 03/20/15 31.0 6.50 7.70
BKS 150320P00032000 P 03/20/15 32.0 7.40 8.50
BKS 150417C00006000 C 04/17/15 6.0 17.20 18.70
BKS 150417C00008000 C 04/17/15 8.0 15.00 17.50
BKS 150417C00009000 C 04/17/15 9.0 14.00 17.00
BKS 150417C00010000 C 04/17/15 10.0 12.90 14.80
BKS 150417C00011000 C 04/17/15 11.0 12.10 13.70
BKS 150417C00012000 C 04/17/15 12.0 11.50 12.70
BKS 150417C00013000 C 04/17/15 13.0 9.10 12.80
BKS 150417C00014000 C 04/17/15 14.0 8.10 11.90
BKS 150417C00015000 C 04/17/15 15.0 8.50 9.70
BKS 150417C00016000 C 04/17/15 16.0 6.50 9.40
BKS 150417C00017000 C 04/17/15 17.0 5.20 8.90
BKS 150417C00018000 C 04/17/15 18.0 5.80 6.80
BKS 150417C00019000 C 04/17/15 19.0 4.80 6.20
BKS 150417C00020000 C 04/17/15 20.0 4.20 5.00
BKS 150417C00021000 C 04/17/15 21.0 3.10 4.20
BKS 150417C00022000 C 04/17/15 22.0 3.00 3.40
BKS 150417C00023000 C 04/17/15 23.0 2.40 2.65
BKS 150417C00024000 C 04/17/15 24.0 1.85 2.05
BKS 150417C00025000 C 04/17/15 25.0 1.35 1.55
BKS 150417C00026000 C 04/17/15 26.0 1.00 1.20
BKS 150417C00027000 C 04/17/15 27.0 0.70 0.85
BKS 150417C00028000 C 04/17/15 28.0 0.50 0.70
BKS 150417C00029000 C 04/17/15 29.0 0.35 0.50
BKS 150417C00030000 C 04/17/15 30.0 0.00 0.45
BKS 150417C00031000 C 04/17/15 31.0 0.10 0.35
BKS 150417C00032000 C 04/17/15 32.0 0.00 0.45
BKS 150417C00033000 C 04/17/15 33.0 0.00 0.50
BKS 150417C00034000 C 04/17/15 34.0 0.00 0.40
BKS 150417C00035000 C 04/17/15 35.0 0.00 0.20
BKS 150417C00036000 C 04/17/15 36.0 0.00 0.20
BKS 150417C00037000 C 04/17/15 37.0 0.00 0.25
BKS 150417P00006000 P 04/17/15 6.0 0.00 0.15
BKS 150417P00008000 P 04/17/15 8.0 0.00 0.15
BKS 150417P00009000 P 04/17/15 9.0 0.00 0.25
BKS 150417P00010000 P 04/17/15 10.0 0.00 0.15
BKS 150417P00011000 P 04/17/15 11.0 0.00 0.15
BKS 150417P00012000 P 04/17/15 12.0 0.00 0.25
BKS 150417P00013000 P 04/17/15 13.0 0.00 0.20
BKS 150417P00014000 P 04/17/15 14.0 0.00 0.70
BKS 150417P00015000 P 04/17/15 15.0 0.00 0.70
BKS 150417P00016000 P 04/17/15 16.0 0.10 0.30
BKS 150417P00017000 P 04/17/15 17.0 0.15 0.35
BKS 150417P00018000 P 04/17/15 18.0 0.20 0.45
BKS 150417P00019000 P 04/17/15 19.0 0.30 0.50
BKS 150417P00020000 P 04/17/15 20.0 0.45 0.70
BKS 150417P00021000 P 04/17/15 21.0 0.65 0.85
BKS 150417P00022000 P 04/17/15 22.0 0.85 1.10
BKS 150417P00023000 P 04/17/15 23.0 1.20 1.45
BKS 150417P00024000 P 04/17/15 24.0 1.60 1.80
BKS 150417P00025000 P 04/17/15 25.0 2.10 2.35
BKS 150417P00026000 P 04/17/15 26.0 2.75 3.00
BKS 150417P00027000 P 04/17/15 27.0 3.40 3.70
BKS 150417P00028000 P 04/17/15 28.0 3.60 5.00
BKS 150417P00029000 P 04/17/15 29.0 4.40 5.80
BKS 150417P00030000 P 04/17/15 30.0 5.50 6.70
BKS 150417P00031000 P 04/17/15 31.0 6.70 7.60
BKS 150417P00032000 P 04/17/15 32.0 6.40 10.00
BKS 150417P00033000 P 04/17/15 33.0 7.30 11.00
BKS 150417P00034000 P 04/17/15 34.0 8.30 12.00
BKS 150417P00035000 P 04/17/15 35.0 9.20 13.00
BKS 150417P00036000 P 04/17/15 36.0 11.40 12.80
BKS 150417P00037000 P 04/17/15 37.0 12.40 13.70
BKS 150717C00011000 C 07/17/15 11.0 12.10 14.00
BKS 150717C00012000 C 07/17/15 12.0 11.00 13.40
BKS 150717C00013000 C 07/17/15 13.0 9.90 12.50
BKS 150717C00014000 C 07/17/15 14.0 8.20 12.00
BKS 150717C00015000 C 07/17/15 15.0 7.80 10.00
BKS 150717C00016000 C 07/17/15 16.0 7.00 9.00
BKS 150717C00017000 C 07/17/15 17.0 7.00 8.00
BKS 150717C00018000 C 07/17/15 18.0 6.20 7.30
BKS 150717C00019000 C 07/17/15 19.0 5.40 6.40
BKS 150717C00020000 C 07/17/15 20.0 4.50 5.60
BKS 150717C00021000 C 07/17/15 21.0 3.50 4.90
BKS 150717C00022000 C 07/17/15 22.0 3.00 4.20
BKS 150717C00023000 C 07/17/15 23.0 2.60 3.50
BKS 150717C00024000 C 07/17/15 24.0 2.20 2.95
BKS 150717C00025000 C 07/17/15 25.0 1.85 2.50
BKS 150717C00026000 C 07/17/15 26.0 1.45 2.10
BKS 150717C00027000 C 07/17/15 27.0 1.10 1.80
BKS 150717C00028000 C 07/17/15 28.0 0.70 1.45
BKS 150717C00029000 C 07/17/15 29.0 0.60 1.20
BKS 150717C00030000 C 07/17/15 30.0 0.35 1.05
BKS 150717C00031000 C 07/17/15 31.0 0.40 0.90
BKS 150717C00032000 C 07/17/15 32.0 0.30 0.70
BKS 150717C00033000 C 07/17/15 33.0 0.20 0.60
BKS 150717C00034000 C 07/17/15 34.0 0.00 0.50
BKS 150717C00035000 C 07/17/15 35.0 0.00 0.45
BKS 150717C00036000 C 07/17/15 36.0 0.00 0.40
BKS 150717C00037000 C 07/17/15 37.0 0.00 0.45
BKS 150717P00011000 P 07/17/15 11.0 0.00 0.30
BKS 150717P00012000 P 07/17/15 12.0 0.00 0.30
BKS 150717P00013000 P 07/17/15 13.0 0.05 0.40
BKS 150717P00014000 P 07/17/15 14.0 0.15 0.45
BKS 150717P00015000 P 07/17/15 15.0 0.20 0.55
BKS 150717P00016000 P 07/17/15 16.0 0.30 0.60
BKS 150717P00017000 P 07/17/15 17.0 0.40 0.80
BKS 150717P00018000 P 07/17/15 18.0 0.50 1.10
BKS 150717P00019000 P 07/17/15 19.0 0.70 1.10
BKS 150717P00020000 P 07/17/15 20.0 0.90 1.35
BKS 150717P00021000 P 07/17/15 21.0 1.20 1.65
BKS 150717P00022000 P 07/17/15 22.0 1.10 2.10
BKS 150717P00023000 P 07/17/15 23.0 1.80 2.35
BKS 150717P00024000 P 07/17/15 24.0 2.35 2.95
BKS 150717P00025000 P 07/17/15 25.0 2.65 3.50
BKS 150717P00026000 P 07/17/15 26.0 3.50 4.10
BKS 150717P00027000 P 07/17/15 27.0 3.80 4.80
BKS 150717P00028000 P 07/17/15 28.0 4.50 5.50
BKS 150717P00029000 P 07/17/15 29.0 4.90 6.40
BKS 150717P00030000 P 07/17/15 30.0 5.80 7.20
BKS 150717P00031000 P 07/17/15 31.0 6.70 8.00
BKS 150717P00032000 P 07/17/15 32.0 7.20 9.20
BKS 150717P00033000 P 07/17/15 33.0 8.30 10.10
BKS 150717P00034000 P 07/17/15 34.0 9.10 10.90
BKS 150717P00035000 P 07/17/15 35.0 10.60 11.80
BKS 150717P00036000 P 07/17/15 36.0 11.40 12.80
BKS 150717P00037000 P 07/17/15 37.0 12.50 13.70
BKS 160115C00003000 C 01/15/16 3.0 19.00 23.20
BKS 160115C00005000 C 01/15/16 5.0 17.00 20.10
BKS 160115C00008000 C 01/15/16 8.0 14.60 17.10
BKS 160115C00010000 C 01/15/16 10.0 12.40 15.50
BKS 160115C00012000 C 01/15/16 12.0 10.40 14.60
BKS 160115C00013000 C 01/15/16 13.0 9.50 14.20
BKS 160115C00015000 C 01/15/16 15.0 7.50 12.00
BKS 160115C00017000 C 01/15/16 17.0 8.00 8.50
BKS 160115C00018000 C 01/15/16 18.0 5.20 9.90
BKS 160115C00020000 C 01/15/16 20.0 5.50 6.50
BKS 160115C00022000 C 01/15/16 22.0 4.00 5.20
BKS 160115C00025000 C 01/15/16 25.0 3.00 3.80
BKS 160115C00027000 C 01/15/16 27.0 2.25 3.10
BKS 160115C00030000 C 01/15/16 30.0 1.40 4.80
BKS 160115C00035000 C 01/15/16 35.0 0.15 4.80
BKS 160115P00003000 P 01/15/16 3.0 0.00 0.10
BKS 160115P00005000 P 01/15/16 5.0 0.00 0.10
BKS 160115P00008000 P 01/15/16 8.0 0.00 0.35
BKS 160115P00010000 P 01/15/16 10.0 0.10 1.25
BKS 160115P00012000 P 01/15/16 12.0 0.25 2.00
BKS 160115P00013000 P 01/15/16 13.0 0.00 5.00
BKS 160115P00015000 P 01/15/16 15.0 0.65 1.75
BKS 160115P00017000 P 01/15/16 17.0 1.20 1.50
BKS 160115P00018000 P 01/15/16 18.0 0.00 5.00
BKS 160115P00020000 P 01/15/16 20.0 1.75 3.30
BKS 160115P00022000 P 01/15/16 22.0 2.55 3.30
BKS 160115P00025000 P 01/15/16 25.0 4.10 4.90
BKS 160115P00027000 P 01/15/16 27.0 5.20 6.10
BKS 160115P00030000 P 01/15/16 30.0 7.30 8.30
BKS 160115P00035000 P 01/15/16 35.0 9.60 14.00
BKS 170120C00005000 C 01/20/17 5.0 18.20 20.50
BKS 170120C00008000 C 01/20/17 8.0 14.50 18.50
BKS 170120C00010000 C 01/20/17 10.0 13.20 16.30
BKS 170120C00013000 C 01/20/17 13.0 10.30 14.40
BKS 170120C00015000 C 01/20/17 15.0 8.90 13.00
BKS 170120C00018000 C 01/20/17 18.0 6.90 11.00
BKS 170120C00020000 C 01/20/17 20.0 5.70 9.80
BKS 170120C00022000 C 01/20/17 22.0 4.70 8.80
BKS 170120C00025000 C 01/20/17 25.0 4.40 5.10
BKS 170120C00027000 C 01/20/17 27.0 2.30 6.70
BKS 170120C00030000 C 01/20/17 30.0 1.30 5.80
BKS 170120C00032000 C 01/20/17 32.0 0.90 5.00
BKS 170120C00035000 C 01/20/17 35.0 0.10 4.80
BKS 170120P00005000 P 01/20/17 5.0 0.00 0.65
BKS 170120P00008000 P 01/20/17 8.0 0.20 0.75
BKS 170120P00010000 P 01/20/17 10.0 0.40 1.00
BKS 170120P00013000 P 01/20/17 13.0 0.80 1.50
BKS 170120P00015000 P 01/20/17 15.0 1.15 4.90
BKS 170120P00018000 P 01/20/17 18.0 0.50 5.00
BKS 170120P00020000 P 01/20/17 20.0 2.55 4.20
BKS 170120P00022000 P 01/20/17 22.0 2.10 6.60
BKS 170120P00025000 P 01/20/17 25.0 4.80 7.00
BKS 170120P00027000 P 01/20/17 27.0 5.20 9.40
BKS 170120P00030000 P 01/20/17 30.0 7.20 11.40
BKS 170120P00032000 P 01/20/17 32.0 8.70 12.80
BKS 170120P00035000 P 01/20/17 35.0 11.20 15.00

OPRA data is delayed 15 minutes.