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 (2016-10-28)Premium Content

Barnes And Noble Inc (BKS)
As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKS 161216C00002000 C 12/16/16 2.0 9.90 10.80
BKS 161216C00003000 C 12/16/16 3.0 7.30 11.50
BKS 161216C00004000 C 12/16/16 4.0 6.50 10.40
BKS 161216C00005000 C 12/16/16 5.0 7.20 8.00
BKS 161216C00006000 C 12/16/16 6.0 6.20 7.20
BKS 161216C00007000 C 12/16/16 7.0 5.20 6.30
BKS 161216C00008000 C 12/16/16 8.0 4.20 5.20
BKS 161216C00009000 C 12/16/16 9.0 3.20 4.20
BKS 161216C00010000 C 12/16/16 10.0 2.20 2.75
BKS 161216C00011000 C 12/16/16 11.0 1.55 1.70
BKS 161216C00012000 C 12/16/16 12.0 0.65 0.85
BKS 161216C00013000 C 12/16/16 13.0 0.10 0.20
BKS 161216C00014000 C 12/16/16 14.0 0.00 0.05
BKS 161216C00015000 C 12/16/16 15.0 0.00 0.05
BKS 161216C00016000 C 12/16/16 16.0 0.00 0.05
BKS 161216C00017000 C 12/16/16 17.0 0.00 0.05
BKS 161216C00018000 C 12/16/16 18.0 0.00 0.05
BKS 161216C00019000 C 12/16/16 19.0 0.00 0.05
BKS 161216C00020000 C 12/16/16 20.0 0.00 0.05
BKS 161216P00002000 P 12/16/16 2.0 0.00 0.05
BKS 161216P00003000 P 12/16/16 3.0 0.00 0.05
BKS 161216P00004000 P 12/16/16 4.0 0.00 0.05
BKS 161216P00005000 P 12/16/16 5.0 0.00 0.05
BKS 161216P00006000 P 12/16/16 6.0 0.00 0.05
BKS 161216P00007000 P 12/16/16 7.0 0.00 0.05
BKS 161216P00008000 P 12/16/16 8.0 0.00 0.05
BKS 161216P00009000 P 12/16/16 9.0 0.00 0.05
BKS 161216P00010000 P 12/16/16 10.0 0.00 0.05
BKS 161216P00011000 P 12/16/16 11.0 0.00 0.05
BKS 161216P00012000 P 12/16/16 12.0 0.10 0.15
BKS 161216P00013000 P 12/16/16 13.0 0.50 0.60
BKS 161216P00014000 P 12/16/16 14.0 1.20 1.90
BKS 161216P00015000 P 12/16/16 15.0 2.25 2.95
BKS 161216P00016000 P 12/16/16 16.0 3.10 3.80
BKS 161216P00017000 P 12/16/16 17.0 3.80 5.20
BKS 161216P00018000 P 12/16/16 18.0 4.50 6.00
BKS 161216P00019000 P 12/16/16 19.0 5.70 7.30
BKS 161216P00020000 P 12/16/16 20.0 7.20 7.80
BKS 170120C00002000 C 01/20/17 2.0 10.00 10.90
BKS 170120C00003000 C 01/20/17 3.0 8.70 11.70
BKS 170120C00004000 C 01/20/17 4.0 7.60 10.70
BKS 170120C00005000 C 01/20/17 5.0 6.80 8.00
BKS 170120C00006000 C 01/20/17 6.0 5.80 7.00
BKS 170120C00007000 C 01/20/17 7.0 4.80 6.00
BKS 170120C00008000 C 01/20/17 8.0 4.20 4.80
BKS 170120C00009000 C 01/20/17 9.0 3.30 3.80
BKS 170120C00010000 C 01/20/17 10.0 2.25 2.80
BKS 170120C00011000 C 01/20/17 11.0 1.70 1.85
BKS 170120C00012000 C 01/20/17 12.0 0.95 1.10
BKS 170120C00013000 C 01/20/17 13.0 0.40 0.50
BKS 170120C00014000 C 01/20/17 14.0 0.15 0.25
BKS 170120C00015000 C 01/20/17 15.0 0.00 0.10
BKS 170120C00016000 C 01/20/17 16.0 0.00 0.05
BKS 170120C00017000 C 01/20/17 17.0 0.00 0.05
BKS 170120C00018000 C 01/20/17 18.0 0.00 0.05
BKS 170120C00019000 C 01/20/17 19.0 0.00 0.05
BKS 170120C00020000 C 01/20/17 20.0 0.00 0.05
BKS 170120C00021000 C 01/20/17 21.0 0.00 0.05
BKS 170120C00022000 C 01/20/17 22.0 0.00 0.05
BKS 170120C00023000 C 01/20/17 23.0 0.00 0.05
BKS 170120C00024000 C 01/20/17 24.0 0.00 0.05
BKS 170120C00025000 C 01/20/17 25.0 0.00 0.05
BKS 170120P00002000 P 01/20/17 2.0 0.00 0.05
BKS 170120P00003000 P 01/20/17 3.0 0.00 0.05
BKS 170120P00004000 P 01/20/17 4.0 0.00 0.05
BKS 170120P00005000 P 01/20/17 5.0 0.00 0.05
BKS 170120P00006000 P 01/20/17 6.0 0.00 0.05
BKS 170120P00007000 P 01/20/17 7.0 0.00 0.05
BKS 170120P00008000 P 01/20/17 8.0 0.00 0.05
BKS 170120P00009000 P 01/20/17 9.0 0.00 0.10
BKS 170120P00010000 P 01/20/17 10.0 0.05 0.15
BKS 170120P00011000 P 01/20/17 11.0 0.15 0.20
BKS 170120P00012000 P 01/20/17 12.0 0.40 0.55
BKS 170120P00013000 P 01/20/17 13.0 0.90 1.05
BKS 170120P00014000 P 01/20/17 14.0 1.55 1.85
BKS 170120P00015000 P 01/20/17 15.0 2.45 3.20
BKS 170120P00016000 P 01/20/17 16.0 3.40 4.10
BKS 170120P00017000 P 01/20/17 17.0 4.40 5.20
BKS 170120P00018000 P 01/20/17 18.0 5.20 7.40
BKS 170120P00019000 P 01/20/17 19.0 6.20 8.40
BKS 170120P00020000 P 01/20/17 20.0 7.20 8.40
BKS 170120P00021000 P 01/20/17 21.0 7.90 10.90
BKS 170120P00022000 P 01/20/17 22.0 9.20 11.80
BKS 170120P00023000 P 01/20/17 23.0 8.80 13.00
BKS 170120P00024000 P 01/20/17 24.0 10.40 13.80
BKS 170120P00025000 P 01/20/17 25.0 12.10 13.10
BKS 170421C00003000 C 04/21/17 3.0 9.10 9.80
BKS 170421C00004000 C 04/21/17 4.0 8.10 10.80
BKS 170421C00005000 C 04/21/17 5.0 7.10 7.80
BKS 170421C00006000 C 04/21/17 6.0 6.10 6.80
BKS 170421C00007000 C 04/21/17 7.0 5.10 5.80
BKS 170421C00008000 C 04/21/17 8.0 4.10 4.90
BKS 170421C00009000 C 04/21/17 9.0 3.30 3.90
BKS 170421C00010000 C 04/21/17 10.0 2.60 3.00
BKS 170421C00011000 C 04/21/17 11.0 2.05 2.25
BKS 170421C00012000 C 04/21/17 12.0 1.45 1.55
BKS 170421C00013000 C 04/21/17 13.0 0.95 1.00
BKS 170421C00014000 C 04/21/17 14.0 0.60 0.70
BKS 170421C00015000 C 04/21/17 15.0 0.35 0.50
BKS 170421C00016000 C 04/21/17 16.0 0.15 0.35
BKS 170421C00017000 C 04/21/17 17.0 0.05 0.20
BKS 170421C00018000 C 04/21/17 18.0 0.00 0.15
BKS 170421C00019000 C 04/21/17 19.0 0.00 0.10
BKS 170421C00020000 C 04/21/17 20.0 0.00 0.05
BKS 170421C00021000 C 04/21/17 21.0 0.00 0.05
BKS 170421C00022000 C 04/21/17 22.0 0.00 0.05
BKS 170421P00003000 P 04/21/17 3.0 0.00 0.05
BKS 170421P00004000 P 04/21/17 4.0 0.00 0.05
BKS 170421P00005000 P 04/21/17 5.0 0.00 0.10
BKS 170421P00006000 P 04/21/17 6.0 0.00 0.15
BKS 170421P00007000 P 04/21/17 7.0 0.00 0.20
BKS 170421P00008000 P 04/21/17 8.0 0.10 0.25
BKS 170421P00009000 P 04/21/17 9.0 0.15 0.35
BKS 170421P00010000 P 04/21/17 10.0 0.35 0.55
BKS 170421P00011000 P 04/21/17 11.0 0.60 0.75
BKS 170421P00012000 P 04/21/17 12.0 1.00 1.10
BKS 170421P00013000 P 04/21/17 13.0 1.50 1.70
BKS 170421P00014000 P 04/21/17 14.0 2.15 2.35
BKS 170421P00015000 P 04/21/17 15.0 2.90 3.20
BKS 170421P00016000 P 04/21/17 16.0 3.60 4.30
BKS 170421P00017000 P 04/21/17 17.0 4.60 5.30
BKS 170421P00018000 P 04/21/17 18.0 5.40 6.20
BKS 170421P00019000 P 04/21/17 19.0 6.40 7.20
BKS 170421P00020000 P 04/21/17 20.0 7.40 8.20
BKS 170421P00021000 P 04/21/17 21.0 8.40 9.20
BKS 170421P00022000 P 04/21/17 22.0 9.40 10.20
BKS 170721C00003000 C 07/21/17 3.0 9.10 9.80
BKS 170721C00004000 C 07/21/17 4.0 7.70 9.30
BKS 170721C00005000 C 07/21/17 5.0 7.10 7.80
BKS 170721C00006000 C 07/21/17 6.0 6.10 6.80
BKS 170721C00007000 C 07/21/17 7.0 5.10 5.80
BKS 170721C00008000 C 07/21/17 8.0 4.20 4.90
BKS 170721C00009000 C 07/21/17 9.0 3.40 4.00
BKS 170721C00010000 C 07/21/17 10.0 2.80 3.20
BKS 170721C00011000 C 07/21/17 11.0 2.10 2.55
BKS 170721C00012000 C 07/21/17 12.0 1.65 1.90
BKS 170721C00013000 C 07/21/17 13.0 1.20 1.40
BKS 170721C00014000 C 07/21/17 14.0 0.85 1.10
BKS 170721C00015000 C 07/21/17 15.0 0.60 0.80
BKS 170721C00016000 C 07/21/17 16.0 0.40 0.65
BKS 170721C00017000 C 07/21/17 17.0 0.20 0.45
BKS 170721C00018000 C 07/21/17 18.0 0.10 0.35
BKS 170721C00019000 C 07/21/17 19.0 0.05 0.25
BKS 170721C00020000 C 07/21/17 20.0 0.00 0.20
BKS 170721C00021000 C 07/21/17 21.0 0.00 0.15
BKS 170721P00003000 P 07/21/17 3.0 0.00 0.05
BKS 170721P00004000 P 07/21/17 4.0 0.00 0.10
BKS 170721P00005000 P 07/21/17 5.0 0.00 0.15
BKS 170721P00006000 P 07/21/17 6.0 0.00 0.20
BKS 170721P00007000 P 07/21/17 7.0 0.10 0.30
BKS 170721P00008000 P 07/21/17 8.0 0.25 0.45
BKS 170721P00009000 P 07/21/17 9.0 0.40 0.60
BKS 170721P00010000 P 07/21/17 10.0 0.65 0.85
BKS 170721P00011000 P 07/21/17 11.0 0.95 1.25
BKS 170721P00012000 P 07/21/17 12.0 1.40 1.70
BKS 170721P00013000 P 07/21/17 13.0 1.95 2.25
BKS 170721P00014000 P 07/21/17 14.0 2.55 2.90
BKS 170721P00015000 P 07/21/17 15.0 3.20 3.60
BKS 170721P00016000 P 07/21/17 16.0 4.00 4.40
BKS 170721P00017000 P 07/21/17 17.0 4.90 5.60
BKS 170721P00018000 P 07/21/17 18.0 5.70 6.40
BKS 170721P00019000 P 07/21/17 19.0 6.70 7.40
BKS 170721P00020000 P 07/21/17 20.0 7.60 8.40
BKS 170721P00021000 P 07/21/17 21.0 8.60 9.40
BKS 180119C00003000 C 01/19/18 3.0 8.90 9.90
BKS 180119C00005000 C 01/19/18 5.0 7.00 7.90
BKS 180119C00008000 C 01/19/18 8.0 4.10 5.10
BKS 180119C00010000 C 01/19/18 10.0 3.20 3.50
BKS 180119C00012000 C 01/19/18 12.0 1.95 2.45
BKS 180119C00015000 C 01/19/18 15.0 1.00 1.35
BKS 180119C00017000 C 01/19/18 17.0 0.45 0.90
BKS 180119C00020000 C 01/19/18 20.0 0.10 0.50
BKS 180119C00022000 C 01/19/18 22.0 0.10 0.35
BKS 180119C00025000 C 01/19/18 25.0 0.00 0.20
BKS 180119P00003000 P 01/19/18 3.0 0.00 0.15
BKS 180119P00005000 P 01/19/18 5.0 0.05 0.35
BKS 180119P00008000 P 01/19/18 8.0 0.50 0.80
BKS 180119P00010000 P 01/19/18 10.0 1.05 1.45
BKS 180119P00012000 P 01/19/18 12.0 2.00 2.40
BKS 180119P00015000 P 01/19/18 15.0 3.90 4.30
BKS 180119P00017000 P 01/19/18 17.0 5.30 5.90
BKS 180119P00020000 P 01/19/18 20.0 7.90 8.80
BKS 180119P00022000 P 01/19/18 22.0 9.70 10.70
BKS 180119P00025000 P 01/19/18 25.0 12.50 14.00

OPRA data is delayed 15 minutes.