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 (2017-07-28)Premium Content

Barnes And Noble Inc (BKS)
As of Jul 24 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKS 170818C00001000 C 08/18/17 1.0 6.00 6.20
BKS 170818C00002000 C 08/18/17 2.0 5.00 5.20
BKS 170818C00003000 C 08/18/17 3.0 4.00 4.20
BKS 170818C00004000 C 08/18/17 4.0 3.00 3.20
BKS 170818C00005000 C 08/18/17 5.0 2.00 2.15
BKS 170818C00006000 C 08/18/17 6.0 1.05 1.20
BKS 170818C00007000 C 08/18/17 7.0 0.35 0.45
BKS 170818C00008000 C 08/18/17 8.0 0.05 0.10
BKS 170818C00009000 C 08/18/17 9.0 0.00 0.05
BKS 170818C00010000 C 08/18/17 10.0 0.00 0.05
BKS 170818C00011000 C 08/18/17 11.0 0.00 0.05
BKS 170818C00012000 C 08/18/17 12.0 0.00 0.05
BKS 170818C00013000 C 08/18/17 13.0 0.00 0.05
BKS 170818C00014000 C 08/18/17 14.0 0.00 0.05
BKS 170818P00001000 P 08/18/17 1.0 0.00 0.05
BKS 170818P00002000 P 08/18/17 2.0 0.00 0.05
BKS 170818P00003000 P 08/18/17 3.0 0.00 0.05
BKS 170818P00004000 P 08/18/17 4.0 0.00 0.05
BKS 170818P00005000 P 08/18/17 5.0 0.00 0.05
BKS 170818P00006000 P 08/18/17 6.0 0.00 0.10
BKS 170818P00007000 P 08/18/17 7.0 0.25 0.35
BKS 170818P00008000 P 08/18/17 8.0 0.90 1.05
BKS 170818P00009000 P 08/18/17 9.0 1.80 2.00
BKS 170818P00010000 P 08/18/17 10.0 2.85 3.00
BKS 170818P00011000 P 08/18/17 11.0 3.80 4.00
BKS 170818P00012000 P 08/18/17 12.0 4.80 5.00
BKS 170818P00013000 P 08/18/17 13.0 5.80 6.00
BKS 170818P00014000 P 08/18/17 14.0 6.30 7.10
BKS 170915C00001000 C 09/15/17 1.0 6.00 6.20
BKS 170915C00002000 C 09/15/17 2.0 5.00 5.20
BKS 170915C00003000 C 09/15/17 3.0 2.40 4.60
BKS 170915C00004000 C 09/15/17 4.0 3.00 3.20
BKS 170915C00005000 C 09/15/17 5.0 0.75 2.85
BKS 170915C00006000 C 09/15/17 6.0 0.65 1.40
BKS 170915C00007000 C 09/15/17 7.0 0.55 0.70
BKS 170915C00008000 C 09/15/17 8.0 0.15 0.25
BKS 170915C00009000 C 09/15/17 9.0 0.00 0.10
BKS 170915C00010000 C 09/15/17 10.0 0.00 0.05
BKS 170915C00011000 C 09/15/17 11.0 0.00 0.05
BKS 170915C00012000 C 09/15/17 12.0 0.00 0.05
BKS 170915C00013000 C 09/15/17 13.0 0.00 0.05
BKS 170915C00014000 C 09/15/17 14.0 0.00 0.05
BKS 170915C00015000 C 09/15/17 15.0 0.00 0.10
BKS 170915P00001000 P 09/15/17 1.0 0.00 0.05
BKS 170915P00002000 P 09/15/17 2.0 0.00 0.05
BKS 170915P00003000 P 09/15/17 3.0 0.00 0.05
BKS 170915P00004000 P 09/15/17 4.0 0.00 0.05
BKS 170915P00005000 P 09/15/17 5.0 0.00 0.10
BKS 170915P00006000 P 09/15/17 6.0 0.15 0.25
BKS 170915P00007000 P 09/15/17 7.0 0.50 0.60
BKS 170915P00008000 P 09/15/17 8.0 1.10 1.25
BKS 170915P00009000 P 09/15/17 9.0 0.70 3.00
BKS 170915P00010000 P 09/15/17 10.0 1.55 3.30
BKS 170915P00011000 P 09/15/17 11.0 2.60 4.30
BKS 170915P00012000 P 09/15/17 12.0 4.10 5.70
BKS 170915P00013000 P 09/15/17 13.0 4.20 7.50
BKS 170915P00014000 P 09/15/17 14.0 5.70 7.80
BKS 170915P00015000 P 09/15/17 15.0 6.70 9.00
BKS 171020C00001000 C 10/20/17 1.0 6.00 6.20
BKS 171020C00002000 C 10/20/17 2.0 4.90 5.60
BKS 171020C00003000 C 10/20/17 3.0 4.00 4.20
BKS 171020C00004000 C 10/20/17 4.0 3.00 3.20
BKS 171020C00005000 C 10/20/17 5.0 2.10 2.25
BKS 171020C00006000 C 10/20/17 6.0 1.30 1.45
BKS 171020C00007000 C 10/20/17 7.0 0.65 0.80
BKS 171020C00008000 C 10/20/17 8.0 0.30 0.35
BKS 171020C00009000 C 10/20/17 9.0 0.05 0.20
BKS 171020C00010000 C 10/20/17 10.0 0.00 0.10
BKS 171020C00011000 C 10/20/17 11.0 0.00 0.05
BKS 171020C00012000 C 10/20/17 12.0 0.00 0.05
BKS 171020C00013000 C 10/20/17 13.0 0.00 0.05
BKS 171020C00014000 C 10/20/17 14.0 0.00 0.05
BKS 171020C00015000 C 10/20/17 15.0 0.00 0.05
BKS 171020C00016000 C 10/20/17 16.0 0.00 0.05
BKS 171020C00017000 C 10/20/17 17.0 0.00 0.05
BKS 171020C00018000 C 10/20/17 18.0 0.00 0.05
BKS 171020C00019000 C 10/20/17 19.0 0.00 0.05
BKS 171020P00001000 P 10/20/17 1.0 0.00 0.05
BKS 171020P00002000 P 10/20/17 2.0 0.00 0.05
BKS 171020P00003000 P 10/20/17 3.0 0.00 0.05
BKS 171020P00004000 P 10/20/17 4.0 0.00 0.10
BKS 171020P00005000 P 10/20/17 5.0 0.05 0.15
BKS 171020P00006000 P 10/20/17 6.0 0.25 0.35
BKS 171020P00007000 P 10/20/17 7.0 0.65 0.75
BKS 171020P00008000 P 10/20/17 8.0 1.30 1.40
BKS 171020P00009000 P 10/20/17 9.0 2.05 2.25
BKS 171020P00010000 P 10/20/17 10.0 2.95 3.20
BKS 171020P00011000 P 10/20/17 11.0 3.90 4.10
BKS 171020P00012000 P 10/20/17 12.0 4.90 5.10
BKS 171020P00013000 P 10/20/17 13.0 5.90 6.10
BKS 171020P00014000 P 10/20/17 14.0 6.90 7.10
BKS 171020P00015000 P 10/20/17 15.0 6.00 10.30
BKS 171020P00016000 P 10/20/17 16.0 8.80 9.10
BKS 171020P00017000 P 10/20/17 17.0 9.80 10.10
BKS 171020P00018000 P 10/20/17 18.0 10.80 11.10
BKS 171020P00019000 P 10/20/17 19.0 11.80 12.10
BKS 180119C00001000 C 01/19/18 1.0 6.00 6.30
BKS 180119C00002000 C 01/19/18 2.0 4.90 5.20
BKS 180119C00003000 C 01/19/18 3.0 4.00 4.20
BKS 180119C00004000 C 01/19/18 4.0 3.00 3.30
BKS 180119C00005000 C 01/19/18 5.0 2.15 2.35
BKS 180119C00006000 C 01/19/18 6.0 1.45 1.60
BKS 180119C00007000 C 01/19/18 7.0 0.90 1.05
BKS 180119C00008000 C 01/19/18 8.0 0.50 0.65
BKS 180119C00009000 C 01/19/18 9.0 0.25 0.40
BKS 180119C00010000 C 01/19/18 10.0 0.10 0.25
BKS 180119C00011000 C 01/19/18 11.0 0.05 0.15
BKS 180119C00012000 C 01/19/18 12.0 0.00 0.10
BKS 180119C00013000 C 01/19/18 13.0 0.00 0.10
BKS 180119C00014000 C 01/19/18 14.0 0.00 0.05
BKS 180119C00015000 C 01/19/18 15.0 0.00 0.05
BKS 180119C00016000 C 01/19/18 16.0 0.00 0.05
BKS 180119C00017000 C 01/19/18 17.0 0.00 0.05
BKS 180119C00020000 C 01/19/18 20.0 0.00 0.05
BKS 180119C00022000 C 01/19/18 22.0 0.00 0.05
BKS 180119C00025000 C 01/19/18 25.0 0.00 0.05
BKS 180119P00001000 P 01/19/18 1.0 0.00 0.05
BKS 180119P00002000 P 01/19/18 2.0 0.00 0.05
BKS 180119P00003000 P 01/19/18 3.0 0.00 0.10
BKS 180119P00004000 P 01/19/18 4.0 0.05 0.15
BKS 180119P00005000 P 01/19/18 5.0 0.25 0.35
BKS 180119P00006000 P 01/19/18 6.0 0.50 0.65
BKS 180119P00007000 P 01/19/18 7.0 0.95 1.10
BKS 180119P00008000 P 01/19/18 8.0 1.60 1.70
BKS 180119P00009000 P 01/19/18 9.0 2.35 2.50
BKS 180119P00010000 P 01/19/18 10.0 3.20 3.40
BKS 180119P00011000 P 01/19/18 11.0 4.10 4.30
BKS 180119P00012000 P 01/19/18 12.0 5.00 5.30
BKS 180119P00013000 P 01/19/18 13.0 6.00 6.30
BKS 180119P00014000 P 01/19/18 14.0 7.00 7.60
BKS 180119P00015000 P 01/19/18 15.0 7.90 8.20
BKS 180119P00016000 P 01/19/18 16.0 8.90 9.20
BKS 180119P00017000 P 01/19/18 17.0 9.90 10.20
BKS 180119P00020000 P 01/19/18 20.0 12.80 13.10
BKS 180119P00022000 P 01/19/18 22.0 14.80 15.10
BKS 180119P00025000 P 01/19/18 25.0 17.80 18.10

OPRA data is delayed 15 minutes.