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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKS 150320C00016000 C 03/20/15 16.0 8.50 10.50
BKS 150320C00017000 C 03/20/15 17.0 6.80 9.40
BKS 150320C00018000 C 03/20/15 18.0 6.60 8.20
BKS 150320C00019000 C 03/20/15 19.0 5.60 7.20
BKS 150320C00020000 C 03/20/15 20.0 4.70 6.20
BKS 150320C00021000 C 03/20/15 21.0 3.70 5.20
BKS 150320C00022000 C 03/20/15 22.0 2.95 4.50
BKS 150320C00023000 C 03/20/15 23.0 2.15 3.00
BKS 150320C00024000 C 03/20/15 24.0 1.45 2.00
BKS 150320C00025000 C 03/20/15 25.0 0.90 1.10
BKS 150320C00026000 C 03/20/15 26.0 0.50 0.60
BKS 150320C00027000 C 03/20/15 27.0 0.25 0.40
BKS 150320C00028000 C 03/20/15 28.0 0.15 0.25
BKS 150320C00029000 C 03/20/15 29.0 0.00 0.20
BKS 150320C00030000 C 03/20/15 30.0 0.00 0.30
BKS 150320C00031000 C 03/20/15 31.0 0.00 0.25
BKS 150320C00032000 C 03/20/15 32.0 0.00 0.25
BKS 150320P00016000 P 03/20/15 16.0 0.00 0.10
BKS 150320P00017000 P 03/20/15 17.0 0.00 0.15
BKS 150320P00018000 P 03/20/15 18.0 0.00 0.05
BKS 150320P00019000 P 03/20/15 19.0 0.00 0.10
BKS 150320P00020000 P 03/20/15 20.0 0.05 0.15
BKS 150320P00021000 P 03/20/15 21.0 0.00 0.25
BKS 150320P00022000 P 03/20/15 22.0 0.05 0.30
BKS 150320P00023000 P 03/20/15 23.0 0.35 0.45
BKS 150320P00024000 P 03/20/15 24.0 0.60 0.75
BKS 150320P00025000 P 03/20/15 25.0 1.05 1.25
BKS 150320P00026000 P 03/20/15 26.0 1.60 1.80
BKS 150320P00027000 P 03/20/15 27.0 2.00 2.60
BKS 150320P00028000 P 03/20/15 28.0 2.55 3.50
BKS 150320P00029000 P 03/20/15 29.0 3.00 4.50
BKS 150320P00030000 P 03/20/15 30.0 4.00 5.50
BKS 150320P00031000 P 03/20/15 31.0 4.90 6.50
BKS 150320P00032000 P 03/20/15 32.0 5.90 7.50
BKS 150417C00006000 C 04/17/15 6.0 18.60 20.50
BKS 150417C00008000 C 04/17/15 8.0 15.20 19.20
BKS 150417C00009000 C 04/17/15 9.0 14.20 17.90
BKS 150417C00010000 C 04/17/15 10.0 13.40 17.00
BKS 150417C00011000 C 04/17/15 11.0 12.40 16.00
BKS 150417C00012000 C 04/17/15 12.0 12.70 14.40
BKS 150417C00013000 C 04/17/15 13.0 11.60 13.80
BKS 150417C00014000 C 04/17/15 14.0 10.20 12.40
BKS 150417C00015000 C 04/17/15 15.0 9.70 11.70
BKS 150417C00016000 C 04/17/15 16.0 8.60 10.40
BKS 150417C00017000 C 04/17/15 17.0 7.60 9.60
BKS 150417C00018000 C 04/17/15 18.0 6.70 8.40
BKS 150417C00019000 C 04/17/15 19.0 5.80 7.30
BKS 150417C00020000 C 04/17/15 20.0 4.80 6.80
BKS 150417C00021000 C 04/17/15 21.0 4.00 5.40
BKS 150417C00022000 C 04/17/15 22.0 3.20 4.20
BKS 150417C00023000 C 04/17/15 23.0 2.50 2.85
BKS 150417C00024000 C 04/17/15 24.0 1.85 2.10
BKS 150417C00025000 C 04/17/15 25.0 1.30 1.55
BKS 150417C00026000 C 04/17/15 26.0 0.85 1.15
BKS 150417C00027000 C 04/17/15 27.0 0.60 0.80
BKS 150417C00028000 C 04/17/15 28.0 0.35 0.60
BKS 150417C00029000 C 04/17/15 29.0 0.20 0.65
BKS 150417C00030000 C 04/17/15 30.0 0.10 0.50
BKS 150417C00031000 C 04/17/15 31.0 0.00 0.50
BKS 150417C00032000 C 04/17/15 32.0 0.00 0.45
BKS 150417C00033000 C 04/17/15 33.0 0.00 0.40
BKS 150417C00034000 C 04/17/15 34.0 0.00 0.40
BKS 150417C00035000 C 04/17/15 35.0 0.00 0.25
BKS 150417C00036000 C 04/17/15 36.0 0.00 0.25
BKS 150417C00037000 C 04/17/15 37.0 0.00 0.20
BKS 150417P00006000 P 04/17/15 6.0 0.00 0.10
BKS 150417P00008000 P 04/17/15 8.0 0.00 0.10
BKS 150417P00009000 P 04/17/15 9.0 0.00 0.10
BKS 150417P00010000 P 04/17/15 10.0 0.00 0.10
BKS 150417P00011000 P 04/17/15 11.0 0.00 0.10
BKS 150417P00012000 P 04/17/15 12.0 0.00 0.10
BKS 150417P00013000 P 04/17/15 13.0 0.00 0.10
BKS 150417P00014000 P 04/17/15 14.0 0.00 0.20
BKS 150417P00015000 P 04/17/15 15.0 0.00 0.20
BKS 150417P00016000 P 04/17/15 16.0 0.00 0.10
BKS 150417P00017000 P 04/17/15 17.0 0.05 0.15
BKS 150417P00018000 P 04/17/15 18.0 0.00 0.35
BKS 150417P00019000 P 04/17/15 19.0 0.10 0.25
BKS 150417P00020000 P 04/17/15 20.0 0.10 0.50
BKS 150417P00021000 P 04/17/15 21.0 0.15 0.50
BKS 150417P00022000 P 04/17/15 22.0 0.40 0.60
BKS 150417P00023000 P 04/17/15 23.0 0.60 0.80
BKS 150417P00024000 P 04/17/15 24.0 0.95 1.15
BKS 150417P00025000 P 04/17/15 25.0 1.40 1.65
BKS 150417P00026000 P 04/17/15 26.0 2.00 2.20
BKS 150417P00027000 P 04/17/15 27.0 2.70 2.90
BKS 150417P00028000 P 04/17/15 28.0 2.90 3.80
BKS 150417P00029000 P 04/17/15 29.0 3.50 4.60
BKS 150417P00030000 P 04/17/15 30.0 3.90 5.60
BKS 150417P00031000 P 04/17/15 31.0 4.80 6.60
BKS 150417P00032000 P 04/17/15 32.0 6.00 7.50
BKS 150417P00033000 P 04/17/15 33.0 6.00 8.80
BKS 150417P00034000 P 04/17/15 34.0 6.80 9.50
BKS 150417P00035000 P 04/17/15 35.0 8.90 10.30
BKS 150417P00036000 P 04/17/15 36.0 9.40 11.30
BKS 150417P00037000 P 04/17/15 37.0 10.40 12.30
BKS 150717C00011000 C 07/17/15 11.0 13.50 15.50
BKS 150717C00012000 C 07/17/15 12.0 12.20 15.40
BKS 150717C00013000 C 07/17/15 13.0 11.30 13.60
BKS 150717C00014000 C 07/17/15 14.0 10.20 12.50
BKS 150717C00015000 C 07/17/15 15.0 8.90 12.40
BKS 150717C00016000 C 07/17/15 16.0 8.80 10.70
BKS 150717C00017000 C 07/17/15 17.0 7.90 9.60
BKS 150717C00018000 C 07/17/15 18.0 7.00 8.60
BKS 150717C00019000 C 07/17/15 19.0 6.20 7.60
BKS 150717C00020000 C 07/17/15 20.0 5.40 6.80
BKS 150717C00021000 C 07/17/15 21.0 4.60 5.50
BKS 150717C00022000 C 07/17/15 22.0 3.90 5.30
BKS 150717C00023000 C 07/17/15 23.0 3.20 4.50
BKS 150717C00024000 C 07/17/15 24.0 2.65 3.10
BKS 150717C00025000 C 07/17/15 25.0 2.15 2.60
BKS 150717C00026000 C 07/17/15 26.0 1.70 2.15
BKS 150717C00027000 C 07/17/15 27.0 1.30 1.80
BKS 150717C00028000 C 07/17/15 28.0 1.00 1.50
BKS 150717C00029000 C 07/17/15 29.0 0.75 1.20
BKS 150717C00030000 C 07/17/15 30.0 0.60 1.00
BKS 150717C00031000 C 07/17/15 31.0 0.40 0.70
BKS 150717C00032000 C 07/17/15 32.0 0.25 0.80
BKS 150717C00033000 C 07/17/15 33.0 0.00 0.65
BKS 150717C00034000 C 07/17/15 34.0 0.05 0.60
BKS 150717C00035000 C 07/17/15 35.0 0.00 0.50
BKS 150717C00036000 C 07/17/15 36.0 0.00 0.50
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 0.35
BKS 150717P00013000 P 07/17/15 13.0 0.00 0.40
BKS 150717P00014000 P 07/17/15 14.0 0.00 0.45
BKS 150717P00015000 P 07/17/15 15.0 0.00 0.45
BKS 150717P00016000 P 07/17/15 16.0 0.00 0.50
BKS 150717P00017000 P 07/17/15 17.0 0.00 0.50
BKS 150717P00018000 P 07/17/15 18.0 0.15 0.60
BKS 150717P00019000 P 07/17/15 19.0 0.20 0.65
BKS 150717P00020000 P 07/17/15 20.0 0.55 0.80
BKS 150717P00021000 P 07/17/15 21.0 0.75 1.05
BKS 150717P00022000 P 07/17/15 22.0 1.00 1.30
BKS 150717P00023000 P 07/17/15 23.0 1.30 1.65
BKS 150717P00024000 P 07/17/15 24.0 1.65 1.90
BKS 150717P00025000 P 07/17/15 25.0 2.30 2.50
BKS 150717P00026000 P 07/17/15 26.0 2.70 3.10
BKS 150717P00027000 P 07/17/15 27.0 3.30 3.70
BKS 150717P00028000 P 07/17/15 28.0 4.00 4.40
BKS 150717P00029000 P 07/17/15 29.0 4.80 5.20
BKS 150717P00030000 P 07/17/15 30.0 4.80 6.00
BKS 150717P00031000 P 07/17/15 31.0 5.50 6.80
BKS 150717P00032000 P 07/17/15 32.0 6.40 7.70
BKS 150717P00033000 P 07/17/15 33.0 7.20 8.60
BKS 150717P00034000 P 07/17/15 34.0 8.10 9.90
BKS 150717P00035000 P 07/17/15 35.0 9.00 10.70
BKS 150717P00036000 P 07/17/15 36.0 9.90 11.60
BKS 150717P00037000 P 07/17/15 37.0 10.80 12.60
BKS 151016C00013000 C 10/16/15 13.0 11.60 13.10
BKS 151016C00014000 C 10/16/15 14.0 10.70 12.20
BKS 151016C00015000 C 10/16/15 15.0 9.70 11.10
BKS 151016C00016000 C 10/16/15 16.0 8.90 10.20
BKS 151016C00017000 C 10/16/15 17.0 8.30 9.50
BKS 151016C00018000 C 10/16/15 18.0 7.40 9.60
BKS 151016C00019000 C 10/16/15 19.0 6.60 8.10
BKS 151016C00020000 C 10/16/15 20.0 5.80 7.30
BKS 151016C00021000 C 10/16/15 21.0 5.10 6.70
BKS 151016C00022000 C 10/16/15 22.0 4.50 6.00
BKS 151016C00023000 C 10/16/15 23.0 3.90 5.00
BKS 151016C00024000 C 10/16/15 24.0 3.30 3.90
BKS 151016C00025000 C 10/16/15 25.0 2.85 3.40
BKS 151016C00026000 C 10/16/15 26.0 2.35 2.95
BKS 151016C00027000 C 10/16/15 27.0 2.00 2.55
BKS 151016C00028000 C 10/16/15 28.0 1.65 2.20
BKS 151016C00029000 C 10/16/15 29.0 1.35 1.90
BKS 151016C00030000 C 10/16/15 30.0 1.05 1.65
BKS 151016C00031000 C 10/16/15 31.0 0.90 1.40
BKS 151016C00032000 C 10/16/15 32.0 0.70 1.20
BKS 151016C00033000 C 10/16/15 33.0 0.55 1.15
BKS 151016C00034000 C 10/16/15 34.0 0.45 0.95
BKS 151016C00035000 C 10/16/15 35.0 0.30 0.85
BKS 151016C00036000 C 10/16/15 36.0 0.25 0.75
BKS 151016P00013000 P 10/16/15 13.0 0.05 0.50
BKS 151016P00014000 P 10/16/15 14.0 0.05 0.55
BKS 151016P00015000 P 10/16/15 15.0 0.15 0.60
BKS 151016P00016000 P 10/16/15 16.0 0.20 0.75
BKS 151016P00017000 P 10/16/15 17.0 0.30 0.85
BKS 151016P00018000 P 10/16/15 18.0 0.35 1.00
BKS 151016P00019000 P 10/16/15 19.0 0.40 1.15
BKS 151016P00020000 P 10/16/15 20.0 0.95 1.40
BKS 151016P00021000 P 10/16/15 21.0 1.15 1.60
BKS 151016P00022000 P 10/16/15 22.0 1.45 1.95
BKS 151016P00023000 P 10/16/15 23.0 1.80 2.35
BKS 151016P00024000 P 10/16/15 24.0 2.25 2.80
BKS 151016P00025000 P 10/16/15 25.0 2.75 3.30
BKS 151016P00026000 P 10/16/15 26.0 3.30 3.80
BKS 151016P00027000 P 10/16/15 27.0 3.90 4.40
BKS 151016P00028000 P 10/16/15 28.0 4.50 5.10
BKS 151016P00029000 P 10/16/15 29.0 5.00 5.80
BKS 151016P00030000 P 10/16/15 30.0 5.50 6.60
BKS 151016P00031000 P 10/16/15 31.0 5.80 7.40
BKS 151016P00032000 P 10/16/15 32.0 7.00 8.20
BKS 151016P00033000 P 10/16/15 33.0 7.50 9.10
BKS 151016P00034000 P 10/16/15 34.0 8.30 9.90
BKS 151016P00035000 P 10/16/15 35.0 9.60 10.90
BKS 151016P00036000 P 10/16/15 36.0 10.60 11.80
BKS 160115C00003000 C 01/15/16 3.0 21.10 22.80
BKS 160115C00005000 C 01/15/16 5.0 19.20 20.90
BKS 160115C00008000 C 01/15/16 8.0 16.00 19.30
BKS 160115C00010000 C 01/15/16 10.0 14.00 17.40
BKS 160115C00012000 C 01/15/16 12.0 12.60 14.80
BKS 160115C00015000 C 01/15/16 15.0 9.00 12.90
BKS 160115C00017000 C 01/15/16 17.0 8.70 10.50
BKS 160115C00020000 C 01/15/16 20.0 6.10 7.80
BKS 160115C00022000 C 01/15/16 22.0 4.90 5.60
BKS 160115C00025000 C 01/15/16 25.0 3.30 4.80
BKS 160115C00027000 C 01/15/16 27.0 2.50 3.80
BKS 160115C00030000 C 01/15/16 30.0 1.60 2.25
BKS 160115C00035000 C 01/15/16 35.0 0.75 1.85
BKS 160115P00003000 P 01/15/16 3.0 0.00 0.15
BKS 160115P00005000 P 01/15/16 5.0 0.00 0.10
BKS 160115P00008000 P 01/15/16 8.0 0.00 0.25
BKS 160115P00010000 P 01/15/16 10.0 0.00 0.70
BKS 160115P00012000 P 01/15/16 12.0 0.05 0.90
BKS 160115P00015000 P 01/15/16 15.0 0.30 1.35
BKS 160115P00017000 P 01/15/16 17.0 0.70 1.35
BKS 160115P00020000 P 01/15/16 20.0 1.30 1.95
BKS 160115P00022000 P 01/15/16 22.0 1.95 2.50
BKS 160115P00025000 P 01/15/16 25.0 2.80 3.90
BKS 160115P00027000 P 01/15/16 27.0 3.80 5.10
BKS 160115P00030000 P 01/15/16 30.0 6.40 7.10
BKS 160115P00035000 P 01/15/16 35.0 9.40 11.70
BKS 170120C00005000 C 01/20/17 5.0 19.40 21.00
BKS 170120C00008000 C 01/20/17 8.0 16.30 18.80
BKS 170120C00010000 C 01/20/17 10.0 14.50 16.80
BKS 170120C00013000 C 01/20/17 13.0 12.30 14.00
BKS 170120C00015000 C 01/20/17 15.0 10.80 12.90
BKS 170120C00018000 C 01/20/17 18.0 7.90 11.70
BKS 170120C00020000 C 01/20/17 20.0 6.90 10.40
BKS 170120C00022000 C 01/20/17 22.0 6.50 9.30
BKS 170120C00025000 C 01/20/17 25.0 4.60 6.40
BKS 170120C00027000 C 01/20/17 27.0 3.80 5.50
BKS 170120C00030000 C 01/20/17 30.0 2.65 4.40
BKS 170120C00032000 C 01/20/17 32.0 2.15 3.90
BKS 170120C00035000 C 01/20/17 35.0 1.85 3.10
BKS 170120P00005000 P 01/20/17 5.0 0.00 0.65
BKS 170120P00008000 P 01/20/17 8.0 0.05 0.90
BKS 170120P00010000 P 01/20/17 10.0 0.25 1.15
BKS 170120P00013000 P 01/20/17 13.0 0.40 2.30
BKS 170120P00015000 P 01/20/17 15.0 1.00 2.85
BKS 170120P00018000 P 01/20/17 18.0 1.80 2.75
BKS 170120P00020000 P 01/20/17 20.0 2.50 3.50
BKS 170120P00022000 P 01/20/17 22.0 2.75 4.60
BKS 170120P00025000 P 01/20/17 25.0 3.90 6.20
BKS 170120P00027000 P 01/20/17 27.0 4.80 7.00
BKS 170120P00030000 P 01/20/17 30.0 6.90 9.40
BKS 170120P00032000 P 01/20/17 32.0 7.60 11.50
BKS 170120P00035000 P 01/20/17 35.0 10.00 12.60

OPRA data is delayed 15 minutes.