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 (2016-04-29)Premium Content

Barnes And Noble Inc (BKS)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKS 160819C00002000 C 08/19/16 2.0 10.30 11.00
BKS 160819C00003000 C 08/19/16 3.0 9.10 10.20
BKS 160819C00004000 C 08/19/16 4.0 8.10 9.20
BKS 160819C00005000 C 08/19/16 5.0 7.10 8.20
BKS 160819C00006000 C 08/19/16 6.0 6.40 6.90
BKS 160819C00007000 C 08/19/16 7.0 5.40 5.90
BKS 160819C00008000 C 08/19/16 8.0 4.40 4.90
BKS 160819C00009000 C 08/19/16 9.0 3.50 3.90
BKS 160819C00010000 C 08/19/16 10.0 2.50 2.95
BKS 160819C00011000 C 08/19/16 11.0 1.55 1.95
BKS 160819C00012000 C 08/19/16 12.0 0.95 1.05
BKS 160819C00013000 C 08/19/16 13.0 0.35 0.40
BKS 160819C00014000 C 08/19/16 14.0 0.05 0.15
BKS 160819C00015000 C 08/19/16 15.0 0.00 0.05
BKS 160819C00016000 C 08/19/16 16.0 0.00 0.05
BKS 160819C00017000 C 08/19/16 17.0 0.00 0.05
BKS 160819C00018000 C 08/19/16 18.0 0.00 0.05
BKS 160819C00019000 C 08/19/16 19.0 0.00 0.05
BKS 160819C00020000 C 08/19/16 20.0 0.00 0.05
BKS 160819P00002000 P 08/19/16 2.0 0.00 0.05
BKS 160819P00003000 P 08/19/16 3.0 0.00 0.05
BKS 160819P00004000 P 08/19/16 4.0 0.00 0.05
BKS 160819P00005000 P 08/19/16 5.0 0.00 0.05
BKS 160819P00006000 P 08/19/16 6.0 0.00 0.05
BKS 160819P00007000 P 08/19/16 7.0 0.00 0.05
BKS 160819P00008000 P 08/19/16 8.0 0.00 0.05
BKS 160819P00009000 P 08/19/16 9.0 0.00 0.05
BKS 160819P00010000 P 08/19/16 10.0 0.00 0.10
BKS 160819P00011000 P 08/19/16 11.0 0.05 0.10
BKS 160819P00012000 P 08/19/16 12.0 0.15 0.30
BKS 160819P00013000 P 08/19/16 13.0 0.55 0.70
BKS 160819P00014000 P 08/19/16 14.0 1.25 1.60
BKS 160819P00015000 P 08/19/16 15.0 2.15 2.55
BKS 160819P00016000 P 08/19/16 16.0 3.10 3.60
BKS 160819P00017000 P 08/19/16 17.0 3.80 4.60
BKS 160819P00018000 P 08/19/16 18.0 4.90 5.60
BKS 160819P00019000 P 08/19/16 19.0 5.90 6.60
BKS 160819P00020000 P 08/19/16 20.0 6.90 7.60
BKS 160916C00004000 C 09/16/16 4.0 8.30 8.90
BKS 160916C00005000 C 09/16/16 5.0 7.10 8.20
BKS 160916C00006000 C 09/16/16 6.0 6.40 6.90
BKS 160916C00007000 C 09/16/16 7.0 5.50 5.90
BKS 160916C00008000 C 09/16/16 8.0 4.50 4.90
BKS 160916C00009000 C 09/16/16 9.0 3.50 4.00
BKS 160916C00010000 C 09/16/16 10.0 2.60 3.00
BKS 160916C00011000 C 09/16/16 11.0 1.90 2.15
BKS 160916C00012000 C 09/16/16 12.0 1.25 1.35
BKS 160916C00013000 C 09/16/16 13.0 0.70 0.80
BKS 160916C00014000 C 09/16/16 14.0 0.35 0.40
BKS 160916C00015000 C 09/16/16 15.0 0.15 0.20
BKS 160916C00016000 C 09/16/16 16.0 0.00 0.10
BKS 160916C00017000 C 09/16/16 17.0 0.00 0.10
BKS 160916C00018000 C 09/16/16 18.0 0.00 0.05
BKS 160916C00019000 C 09/16/16 19.0 0.00 0.05
BKS 160916C00020000 C 09/16/16 20.0 0.00 0.05
BKS 160916C00021000 C 09/16/16 21.0 0.00 0.05
BKS 160916C00022000 C 09/16/16 22.0 0.00 0.05
BKS 160916P00004000 P 09/16/16 4.0 0.00 0.05
BKS 160916P00005000 P 09/16/16 5.0 0.00 0.05
BKS 160916P00006000 P 09/16/16 6.0 0.00 0.05
BKS 160916P00007000 P 09/16/16 7.0 0.00 0.10
BKS 160916P00008000 P 09/16/16 8.0 0.00 0.10
BKS 160916P00009000 P 09/16/16 9.0 0.00 0.15
BKS 160916P00010000 P 09/16/16 10.0 0.10 0.25
BKS 160916P00011000 P 09/16/16 11.0 0.20 0.30
BKS 160916P00012000 P 09/16/16 12.0 0.45 0.65
BKS 160916P00013000 P 09/16/16 13.0 0.90 1.10
BKS 160916P00014000 P 09/16/16 14.0 1.50 1.65
BKS 160916P00015000 P 09/16/16 15.0 2.30 2.65
BKS 160916P00016000 P 09/16/16 16.0 3.20 3.60
BKS 160916P00017000 P 09/16/16 17.0 4.10 4.60
BKS 160916P00018000 P 09/16/16 18.0 5.10 5.60
BKS 160916P00019000 P 09/16/16 19.0 6.10 6.60
BKS 160916P00020000 P 09/16/16 20.0 7.10 7.60
BKS 160916P00021000 P 09/16/16 21.0 7.80 8.90
BKS 160916P00022000 P 09/16/16 22.0 9.10 9.70
BKS 161021C00001000 C 10/21/16 1.0 11.30 12.00
BKS 161021C00002000 C 10/21/16 2.0 10.10 11.20
BKS 161021C00003000 C 10/21/16 3.0 9.10 10.20
BKS 161021C00004000 C 10/21/16 4.0 8.20 9.10
BKS 161021C00005000 C 10/21/16 5.0 7.30 7.90
BKS 161021C00006000 C 10/21/16 6.0 6.50 6.90
BKS 161021C00007000 C 10/21/16 7.0 5.50 6.00
BKS 161021C00008000 C 10/21/16 8.0 4.50 5.00
BKS 161021C00009000 C 10/21/16 9.0 3.50 4.00
BKS 161021C00010000 C 10/21/16 10.0 2.80 3.10
BKS 161021C00011000 C 10/21/16 11.0 2.05 2.25
BKS 161021C00012000 C 10/21/16 12.0 1.40 1.50
BKS 161021C00013000 C 10/21/16 13.0 0.85 0.95
BKS 161021C00014000 C 10/21/16 14.0 0.45 0.50
BKS 161021C00015000 C 10/21/16 15.0 0.25 0.30
BKS 161021C00016000 C 10/21/16 16.0 0.00 0.20
BKS 161021C00017000 C 10/21/16 17.0 0.00 0.10
BKS 161021C00018000 C 10/21/16 18.0 0.00 0.10
BKS 161021C00019000 C 10/21/16 19.0 0.00 0.10
BKS 161021C00020000 C 10/21/16 20.0 0.00 0.05
BKS 161021C00021000 C 10/21/16 21.0 0.00 0.05
BKS 161021C00022000 C 10/21/16 22.0 0.00 0.05
BKS 161021P00001000 P 10/21/16 1.0 0.00 0.05
BKS 161021P00002000 P 10/21/16 2.0 0.00 0.05
BKS 161021P00003000 P 10/21/16 3.0 0.00 0.05
BKS 161021P00004000 P 10/21/16 4.0 0.00 0.05
BKS 161021P00005000 P 10/21/16 5.0 0.00 0.10
BKS 161021P00006000 P 10/21/16 6.0 0.00 0.10
BKS 161021P00007000 P 10/21/16 7.0 0.00 0.15
BKS 161021P00008000 P 10/21/16 8.0 0.05 0.15
BKS 161021P00009000 P 10/21/16 9.0 0.10 0.25
BKS 161021P00010000 P 10/21/16 10.0 0.20 0.35
BKS 161021P00011000 P 10/21/16 11.0 0.35 0.50
BKS 161021P00012000 P 10/21/16 12.0 0.65 0.75
BKS 161021P00013000 P 10/21/16 13.0 1.15 1.30
BKS 161021P00014000 P 10/21/16 14.0 1.75 1.95
BKS 161021P00015000 P 10/21/16 15.0 2.50 2.75
BKS 161021P00016000 P 10/21/16 16.0 3.30 3.80
BKS 161021P00017000 P 10/21/16 17.0 4.20 4.70
BKS 161021P00018000 P 10/21/16 18.0 5.20 5.70
BKS 161021P00019000 P 10/21/16 19.0 6.10 6.80
BKS 161021P00020000 P 10/21/16 20.0 7.20 7.70
BKS 161021P00021000 P 10/21/16 21.0 8.10 8.90
BKS 161021P00022000 P 10/21/16 22.0 9.20 10.00
BKS 170120C00002000 C 01/20/17 2.0 10.10 11.10
BKS 170120C00003000 C 01/20/17 3.0 9.10 10.20
BKS 170120C00004000 C 01/20/17 4.0 8.20 9.10
BKS 170120C00005000 C 01/20/17 5.0 7.40 7.90
BKS 170120C00006000 C 01/20/17 6.0 6.50 6.90
BKS 170120C00007000 C 01/20/17 7.0 5.50 6.00
BKS 170120C00008000 C 01/20/17 8.0 4.60 5.10
BKS 170120C00009000 C 01/20/17 9.0 3.50 4.20
BKS 170120C00010000 C 01/20/17 10.0 3.10 3.30
BKS 170120C00011000 C 01/20/17 11.0 2.35 2.55
BKS 170120C00012000 C 01/20/17 12.0 1.75 1.95
BKS 170120C00013000 C 01/20/17 13.0 1.20 1.40
BKS 170120C00014000 C 01/20/17 14.0 0.80 1.00
BKS 170120C00015000 C 01/20/17 15.0 0.50 0.70
BKS 170120C00016000 C 01/20/17 16.0 0.35 0.55
BKS 170120C00017000 C 01/20/17 17.0 0.20 0.35
BKS 170120C00018000 C 01/20/17 18.0 0.00 0.25
BKS 170120C00019000 C 01/20/17 19.0 0.00 0.20
BKS 170120C00020000 C 01/20/17 20.0 0.00 0.15
BKS 170120C00021000 C 01/20/17 21.0 0.00 0.10
BKS 170120C00022000 C 01/20/17 22.0 0.00 0.10
BKS 170120C00023000 C 01/20/17 23.0 0.00 0.10
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 0.10
BKS 170120P00005000 P 01/20/17 5.0 0.00 0.15
BKS 170120P00006000 P 01/20/17 6.0 0.00 0.20
BKS 170120P00007000 P 01/20/17 7.0 0.05 0.30
BKS 170120P00008000 P 01/20/17 8.0 0.20 0.30
BKS 170120P00009000 P 01/20/17 9.0 0.35 0.55
BKS 170120P00010000 P 01/20/17 10.0 0.50 0.70
BKS 170120P00011000 P 01/20/17 11.0 0.80 0.90
BKS 170120P00012000 P 01/20/17 12.0 1.15 1.45
BKS 170120P00013000 P 01/20/17 13.0 1.65 1.95
BKS 170120P00014000 P 01/20/17 14.0 2.25 2.55
BKS 170120P00015000 P 01/20/17 15.0 2.95 3.20
BKS 170120P00016000 P 01/20/17 16.0 3.70 4.00
BKS 170120P00017000 P 01/20/17 17.0 4.50 5.20
BKS 170120P00018000 P 01/20/17 18.0 5.50 6.00
BKS 170120P00019000 P 01/20/17 19.0 6.40 6.90
BKS 170120P00020000 P 01/20/17 20.0 7.30 7.90
BKS 170120P00021000 P 01/20/17 21.0 8.10 8.80
BKS 170120P00022000 P 01/20/17 22.0 9.30 9.80
BKS 170120P00023000 P 01/20/17 23.0 10.30 10.80
BKS 170120P00024000 P 01/20/17 24.0 11.30 11.80
BKS 170120P00025000 P 01/20/17 25.0 12.30 12.80
BKS 180119C00003000 C 01/19/18 3.0 9.10 10.20
BKS 180119C00005000 C 01/19/18 5.0 7.10 8.00
BKS 180119C00008000 C 01/19/18 8.0 4.80 5.40
BKS 180119C00010000 C 01/19/18 10.0 3.50 3.90
BKS 180119C00012000 C 01/19/18 12.0 2.40 2.80
BKS 180119C00015000 C 01/19/18 15.0 1.25 1.70
BKS 180119C00017000 C 01/19/18 17.0 0.75 1.20
BKS 180119C00020000 C 01/19/18 20.0 0.30 0.80
BKS 180119C00022000 C 01/19/18 22.0 0.15 0.60
BKS 180119C00025000 C 01/19/18 25.0 0.05 0.40
BKS 180119P00003000 P 01/19/18 3.0 0.05 0.35
BKS 180119P00005000 P 01/19/18 5.0 0.30 0.60
BKS 180119P00008000 P 01/19/18 8.0 0.85 1.20
BKS 180119P00010000 P 01/19/18 10.0 1.50 1.80
BKS 180119P00012000 P 01/19/18 12.0 2.45 2.80
BKS 180119P00015000 P 01/19/18 15.0 4.20 4.70
BKS 180119P00017000 P 01/19/18 17.0 5.70 6.20
BKS 180119P00020000 P 01/19/18 20.0 8.10 9.00
BKS 180119P00022000 P 01/19/18 22.0 9.90 10.70
BKS 180119P00025000 P 01/19/18 25.0 12.70 13.50

OPRA data is delayed 15 minutes.