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 (2014-08-01)Premium Content

Barnes And Noble Inc (BKS)
As of Oct 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKS 141018C00009000 C 10/18/14 9.0 8.70 9.90
BKS 141018C00010000 C 10/18/14 10.0 8.10 8.80
BKS 141018C00011000 C 10/18/14 11.0 7.10 7.80
BKS 141018C00012000 C 10/18/14 12.0 6.10 6.80
BKS 141018C00013000 C 10/18/14 13.0 5.10 5.80
BKS 141018C00014000 C 10/18/14 14.0 4.20 4.80
BKS 141018C00015000 C 10/18/14 15.0 3.20 3.80
BKS 141018C00016000 C 10/18/14 16.0 2.20 2.75
BKS 141018C00017000 C 10/18/14 17.0 1.20 1.80
BKS 141018C00018000 C 10/18/14 18.0 0.25 0.70
BKS 141018C00019000 C 10/18/14 19.0 0.00 0.20
BKS 141018C00020000 C 10/18/14 20.0 0.00 0.05
BKS 141018C00021000 C 10/18/14 21.0 0.00 0.05
BKS 141018C00022000 C 10/18/14 22.0 0.00 0.05
BKS 141018C00023000 C 10/18/14 23.0 0.00 0.05
BKS 141018C00024000 C 10/18/14 24.0 0.00 0.05
BKS 141018C00025000 C 10/18/14 25.0 0.00 0.15
BKS 141018C00026000 C 10/18/14 26.0 0.00 0.15
BKS 141018C00027000 C 10/18/14 27.0 0.00 0.20
BKS 141018C00028000 C 10/18/14 28.0 0.00 0.15
BKS 141018C00029000 C 10/18/14 29.0 0.00 0.15
BKS 141018C00030000 C 10/18/14 30.0 0.00 0.15
BKS 141018C00031000 C 10/18/14 31.0 0.00 0.15
BKS 141018C00032000 C 10/18/14 32.0 0.00 0.15
BKS 141018C00033000 C 10/18/14 33.0 0.00 0.15
BKS 141018P00009000 P 10/18/14 9.0 0.00 0.15
BKS 141018P00010000 P 10/18/14 10.0 0.00 0.15
BKS 141018P00011000 P 10/18/14 11.0 0.00 0.15
BKS 141018P00012000 P 10/18/14 12.0 0.00 0.05
BKS 141018P00013000 P 10/18/14 13.0 0.00 0.15
BKS 141018P00014000 P 10/18/14 14.0 0.00 0.05
BKS 141018P00015000 P 10/18/14 15.0 0.00 0.10
BKS 141018P00016000 P 10/18/14 16.0 0.00 0.05
BKS 141018P00017000 P 10/18/14 17.0 0.00 0.10
BKS 141018P00018000 P 10/18/14 18.0 0.00 0.05
BKS 141018P00019000 P 10/18/14 19.0 0.50 0.75
BKS 141018P00020000 P 10/18/14 20.0 1.45 1.75
BKS 141018P00021000 P 10/18/14 21.0 2.35 2.75
BKS 141018P00022000 P 10/18/14 22.0 3.30 3.80
BKS 141018P00023000 P 10/18/14 23.0 3.90 4.80
BKS 141018P00024000 P 10/18/14 24.0 5.00 5.80
BKS 141018P00025000 P 10/18/14 25.0 5.90 6.80
BKS 141018P00026000 P 10/18/14 26.0 7.10 7.90
BKS 141018P00027000 P 10/18/14 27.0 8.10 9.20
BKS 141018P00028000 P 10/18/14 28.0 8.60 10.20
BKS 141018P00029000 P 10/18/14 29.0 9.90 10.90
BKS 141018P00030000 P 10/18/14 30.0 11.10 11.80
BKS 141018P00031000 P 10/18/14 31.0 12.10 12.80
BKS 141018P00032000 P 10/18/14 32.0 13.10 13.80
BKS 141018P00033000 P 10/18/14 33.0 13.50 14.80
BKS 141122C00011000 C 11/22/14 11.0 7.20 7.90
BKS 141122C00012000 C 11/22/14 12.0 6.20 6.90
BKS 141122C00013000 C 11/22/14 13.0 5.10 6.10
BKS 141122C00014000 C 11/22/14 14.0 4.10 5.20
BKS 141122C00015000 C 11/22/14 15.0 3.40 4.20
BKS 141122C00016000 C 11/22/14 16.0 2.55 3.30
BKS 141122C00017000 C 11/22/14 17.0 1.85 2.05
BKS 141122C00018000 C 11/22/14 18.0 1.20 1.35
BKS 141122C00019000 C 11/22/14 19.0 0.70 0.85
BKS 141122C00020000 C 11/22/14 20.0 0.40 0.50
BKS 141122C00021000 C 11/22/14 21.0 0.20 0.30
BKS 141122C00022000 C 11/22/14 22.0 0.10 0.30
BKS 141122C00023000 C 11/22/14 23.0 0.05 0.20
BKS 141122C00024000 C 11/22/14 24.0 0.00 0.20
BKS 141122C00025000 C 11/22/14 25.0 0.00 0.20
BKS 141122C00026000 C 11/22/14 26.0 0.00 0.15
BKS 141122C00027000 C 11/22/14 27.0 0.00 0.15
BKS 141122C00028000 C 11/22/14 28.0 0.00 0.15
BKS 141122C00029000 C 11/22/14 29.0 0.00 0.15
BKS 141122C00030000 C 11/22/14 30.0 0.00 0.15
BKS 141122P00011000 P 11/22/14 11.0 0.00 0.20
BKS 141122P00012000 P 11/22/14 12.0 0.00 0.20
BKS 141122P00013000 P 11/22/14 13.0 0.00 0.20
BKS 141122P00014000 P 11/22/14 14.0 0.05 0.25
BKS 141122P00015000 P 11/22/14 15.0 0.10 0.30
BKS 141122P00016000 P 11/22/14 16.0 0.25 0.40
BKS 141122P00017000 P 11/22/14 17.0 0.50 0.60
BKS 141122P00018000 P 11/22/14 18.0 0.80 0.95
BKS 141122P00019000 P 11/22/14 19.0 1.35 1.45
BKS 141122P00020000 P 11/22/14 20.0 1.95 2.15
BKS 141122P00021000 P 11/22/14 21.0 2.45 3.10
BKS 141122P00022000 P 11/22/14 22.0 3.40 4.00
BKS 141122P00023000 P 11/22/14 23.0 4.30 5.00
BKS 141122P00024000 P 11/22/14 24.0 5.00 5.90
BKS 141122P00025000 P 11/22/14 25.0 6.20 6.90
BKS 141122P00026000 P 11/22/14 26.0 7.30 7.90
BKS 141122P00027000 P 11/22/14 27.0 8.30 8.90
BKS 141122P00028000 P 11/22/14 28.0 9.20 9.90
BKS 141122P00029000 P 11/22/14 29.0 10.20 10.90
BKS 141122P00030000 P 11/22/14 30.0 11.20 11.90
BKS 150117C00003000 C 01/17/15 3.0 15.10 15.90
BKS 150117C00005000 C 01/17/15 5.0 13.10 13.80
BKS 150117C00006000 C 01/17/15 6.0 12.10 12.90
BKS 150117C00008000 C 01/17/15 8.0 10.20 10.90
BKS 150117C00009000 C 01/17/15 9.0 9.00 9.90
BKS 150117C00010000 C 01/17/15 10.0 8.20 8.90
BKS 150117C00011000 C 01/17/15 11.0 7.30 8.00
BKS 150117C00012000 C 01/17/15 12.0 6.30 7.40
BKS 150117C00013000 C 01/17/15 13.0 5.40 6.40
BKS 150117C00014000 C 01/17/15 14.0 4.60 5.50
BKS 150117C00015000 C 01/17/15 15.0 3.80 4.60
BKS 150117C00016000 C 01/17/15 16.0 3.00 3.80
BKS 150117C00017000 C 01/17/15 17.0 2.40 2.65
BKS 150117C00018000 C 01/17/15 18.0 1.85 2.05
BKS 150117C00019000 C 01/17/15 19.0 1.35 1.50
BKS 150117C00020000 C 01/17/15 20.0 0.95 1.10
BKS 150117C00021000 C 01/17/15 21.0 0.70 0.90
BKS 150117C00022000 C 01/17/15 22.0 0.50 0.65
BKS 150117C00023000 C 01/17/15 23.0 0.35 0.55
BKS 150117C00024000 C 01/17/15 24.0 0.25 0.40
BKS 150117C00025000 C 01/17/15 25.0 0.15 0.45
BKS 150117C00026000 C 01/17/15 26.0 0.05 0.30
BKS 150117C00027000 C 01/17/15 27.0 0.05 0.30
BKS 150117C00028000 C 01/17/15 28.0 0.00 0.25
BKS 150117C00029000 C 01/17/15 29.0 0.00 0.25
BKS 150117C00030000 C 01/17/15 30.0 0.00 0.25
BKS 150117C00031000 C 01/17/15 31.0 0.00 0.20
BKS 150117C00032000 C 01/17/15 32.0 0.05 0.20
BKS 150117C00033000 C 01/17/15 33.0 0.00 0.20
BKS 150117C00034000 C 01/17/15 34.0 0.00 0.20
BKS 150117C00035000 C 01/17/15 35.0 0.00 0.20
BKS 150117C00036000 C 01/17/15 36.0 0.00 0.15
BKS 150117C00037000 C 01/17/15 37.0 0.00 0.15
BKS 150117P00003000 P 01/17/15 3.0 0.00 0.15
BKS 150117P00005000 P 01/17/15 5.0 0.00 0.15
BKS 150117P00006000 P 01/17/15 6.0 0.00 0.20
BKS 150117P00008000 P 01/17/15 8.0 0.00 0.25
BKS 150117P00009000 P 01/17/15 9.0 0.00 0.25
BKS 150117P00010000 P 01/17/15 10.0 0.05 0.25
BKS 150117P00011000 P 01/17/15 11.0 0.05 0.35
BKS 150117P00012000 P 01/17/15 12.0 0.15 0.40
BKS 150117P00013000 P 01/17/15 13.0 0.20 0.40
BKS 150117P00014000 P 01/17/15 14.0 0.25 0.50
BKS 150117P00015000 P 01/17/15 15.0 0.40 0.55
BKS 150117P00016000 P 01/17/15 16.0 0.70 0.85
BKS 150117P00017000 P 01/17/15 17.0 1.00 1.15
BKS 150117P00018000 P 01/17/15 18.0 1.35 1.55
BKS 150117P00019000 P 01/17/15 19.0 1.85 2.05
BKS 150117P00020000 P 01/17/15 20.0 2.45 2.75
BKS 150117P00021000 P 01/17/15 21.0 3.10 3.50
BKS 150117P00022000 P 01/17/15 22.0 3.80 4.40
BKS 150117P00023000 P 01/17/15 23.0 4.40 5.20
BKS 150117P00024000 P 01/17/15 24.0 5.30 6.10
BKS 150117P00025000 P 01/17/15 25.0 6.50 7.00
BKS 150117P00026000 P 01/17/15 26.0 7.40 8.00
BKS 150117P00027000 P 01/17/15 27.0 8.00 9.00
BKS 150117P00028000 P 01/17/15 28.0 9.10 10.00
BKS 150117P00029000 P 01/17/15 29.0 10.00 10.90
BKS 150117P00030000 P 01/17/15 30.0 11.20 11.90
BKS 150117P00031000 P 01/17/15 31.0 12.10 13.00
BKS 150117P00032000 P 01/17/15 32.0 13.20 13.90
BKS 150117P00033000 P 01/17/15 33.0 14.20 14.90
BKS 150117P00034000 P 01/17/15 34.0 15.00 16.00
BKS 150117P00035000 P 01/17/15 35.0 16.20 16.90
BKS 150117P00036000 P 01/17/15 36.0 17.20 17.90
BKS 150117P00037000 P 01/17/15 37.0 18.20 18.90
BKS 150417C00006000 C 04/17/15 6.0 12.20 13.00
BKS 150417C00008000 C 04/17/15 8.0 10.20 11.10
BKS 150417C00009000 C 04/17/15 9.0 9.20 10.10
BKS 150417C00010000 C 04/17/15 10.0 8.30 9.40
BKS 150417C00011000 C 04/17/15 11.0 7.30 8.50
BKS 150417C00012000 C 04/17/15 12.0 6.60 7.60
BKS 150417C00013000 C 04/17/15 13.0 5.80 6.80
BKS 150417C00014000 C 04/17/15 14.0 5.00 5.90
BKS 150417C00015000 C 04/17/15 15.0 4.30 5.20
BKS 150417C00016000 C 04/17/15 16.0 3.60 4.50
BKS 150417C00017000 C 04/17/15 17.0 3.10 3.80
BKS 150417C00018000 C 04/17/15 18.0 2.45 3.10
BKS 150417C00019000 C 04/17/15 19.0 2.00 2.65
BKS 150417C00020000 C 04/17/15 20.0 1.70 2.25
BKS 150417C00021000 C 04/17/15 21.0 1.35 1.80
BKS 150417C00022000 C 04/17/15 22.0 1.10 1.50
BKS 150417C00023000 C 04/17/15 23.0 0.90 1.25
BKS 150417C00024000 C 04/17/15 24.0 0.70 1.05
BKS 150417C00025000 C 04/17/15 25.0 0.55 0.90
BKS 150417C00026000 C 04/17/15 26.0 0.45 0.80
BKS 150417C00027000 C 04/17/15 27.0 0.35 0.65
BKS 150417C00028000 C 04/17/15 28.0 0.30 0.60
BKS 150417C00029000 C 04/17/15 29.0 0.20 0.65
BKS 150417C00030000 C 04/17/15 30.0 0.15 0.50
BKS 150417C00031000 C 04/17/15 31.0 0.10 0.45
BKS 150417C00032000 C 04/17/15 32.0 0.10 0.40
BKS 150417C00033000 C 04/17/15 33.0 0.05 0.35
BKS 150417C00034000 C 04/17/15 34.0 0.05 0.30
BKS 150417C00035000 C 04/17/15 35.0 0.00 0.25
BKS 150417C00036000 C 04/17/15 36.0 0.00 0.35
BKS 150417C00037000 C 04/17/15 37.0 0.00 0.30
BKS 150417P00006000 P 04/17/15 6.0 0.00 0.25
BKS 150417P00008000 P 04/17/15 8.0 0.05 0.35
BKS 150417P00009000 P 04/17/15 9.0 0.10 0.40
BKS 150417P00010000 P 04/17/15 10.0 0.15 0.45
BKS 150417P00011000 P 04/17/15 11.0 0.20 0.50
BKS 150417P00012000 P 04/17/15 12.0 0.30 0.65
BKS 150417P00013000 P 04/17/15 13.0 0.50 0.75
BKS 150417P00014000 P 04/17/15 14.0 0.70 0.90
BKS 150417P00015000 P 04/17/15 15.0 0.95 1.20
BKS 150417P00016000 P 04/17/15 16.0 1.25 1.50
BKS 150417P00017000 P 04/17/15 17.0 1.50 1.75
BKS 150417P00018000 P 04/17/15 18.0 2.05 2.30
BKS 150417P00019000 P 04/17/15 19.0 2.45 2.90
BKS 150417P00020000 P 04/17/15 20.0 3.10 3.50
BKS 150417P00021000 P 04/17/15 21.0 3.80 4.80
BKS 150417P00022000 P 04/17/15 22.0 4.40 5.10
BKS 150417P00023000 P 04/17/15 23.0 4.90 5.90
BKS 150417P00024000 P 04/17/15 24.0 6.00 6.70
BKS 150417P00025000 P 04/17/15 25.0 6.80 7.50
BKS 150417P00026000 P 04/17/15 26.0 7.70 8.30
BKS 150417P00027000 P 04/17/15 27.0 8.60 9.30
BKS 150417P00028000 P 04/17/15 28.0 9.50 10.20
BKS 150417P00029000 P 04/17/15 29.0 10.40 11.10
BKS 150417P00030000 P 04/17/15 30.0 11.10 12.30
BKS 150417P00031000 P 04/17/15 31.0 12.00 13.30
BKS 150417P00032000 P 04/17/15 32.0 13.30 14.20
BKS 150417P00033000 P 04/17/15 33.0 14.00 15.10
BKS 150417P00034000 P 04/17/15 34.0 15.20 16.10
BKS 150417P00035000 P 04/17/15 35.0 16.20 17.10
BKS 150417P00036000 P 04/17/15 36.0 17.20 18.10
BKS 150417P00037000 P 04/17/15 37.0 18.20 18.90
BKS 160115C00003000 C 01/15/16 3.0 15.00 16.20
BKS 160115C00005000 C 01/15/16 5.0 13.10 14.30
BKS 160115C00008000 C 01/15/16 8.0 10.40 11.70
BKS 160115C00010000 C 01/15/16 10.0 8.80 10.00
BKS 160115C00012000 C 01/15/16 12.0 7.20 8.50
BKS 160115C00015000 C 01/15/16 15.0 5.40 6.50
BKS 160115C00017000 C 01/15/16 17.0 4.30 5.30
BKS 160115C00020000 C 01/15/16 20.0 3.10 4.00
BKS 160115C00022000 C 01/15/16 22.0 2.50 2.90
BKS 160115C00025000 C 01/15/16 25.0 1.75 2.30
BKS 160115C00027000 C 01/15/16 27.0 1.30 1.85
BKS 160115C00030000 C 01/15/16 30.0 0.80 1.35
BKS 160115C00035000 C 01/15/16 35.0 0.55 0.90
BKS 160115P00003000 P 01/15/16 3.0 0.00 0.40
BKS 160115P00005000 P 01/15/16 5.0 0.05 0.25
BKS 160115P00008000 P 01/15/16 8.0 0.30 0.80
BKS 160115P00010000 P 01/15/16 10.0 0.55 1.00
BKS 160115P00012000 P 01/15/16 12.0 1.00 1.45
BKS 160115P00015000 P 01/15/16 15.0 2.15 2.45
BKS 160115P00017000 P 01/15/16 17.0 3.10 3.40
BKS 160115P00020000 P 01/15/16 20.0 4.80 5.10
BKS 160115P00022000 P 01/15/16 22.0 5.70 6.40
BKS 160115P00025000 P 01/15/16 25.0 7.90 8.80
BKS 160115P00027000 P 01/15/16 27.0 9.40 10.30
BKS 160115P00030000 P 01/15/16 30.0 11.90 12.90
BKS 160115P00035000 P 01/15/16 35.0 16.40 17.40
BKS 170120C00005000 C 01/20/17 5.0 12.70 14.70
BKS 170120C00008000 C 01/20/17 8.0 10.30 12.30
BKS 170120C00010000 C 01/20/17 10.0 9.20 10.90
BKS 170120C00013000 C 01/20/17 13.0 7.10 8.80
BKS 170120C00015000 C 01/20/17 15.0 6.00 7.70
BKS 170120C00018000 C 01/20/17 18.0 4.90 6.00
BKS 170120C00020000 C 01/20/17 20.0 4.10 5.60
BKS 170120C00022000 C 01/20/17 22.0 3.60 4.70
BKS 170120C00025000 C 01/20/17 25.0 2.70 3.80
BKS 170120C00027000 C 01/20/17 27.0 2.25 3.30
BKS 170120C00030000 C 01/20/17 30.0 1.75 2.70
BKS 170120C00032000 C 01/20/17 32.0 1.50 2.35
BKS 170120C00035000 C 01/20/17 35.0 1.15 1.95
BKS 170120P00005000 P 01/20/17 5.0 0.10 0.70
BKS 170120P00008000 P 01/20/17 8.0 0.65 1.35
BKS 170120P00010000 P 01/20/17 10.0 1.15 1.75
BKS 170120P00013000 P 01/20/17 13.0 2.20 2.95
BKS 170120P00015000 P 01/20/17 15.0 2.85 3.90
BKS 170120P00018000 P 01/20/17 18.0 4.40 5.50
BKS 170120P00020000 P 01/20/17 20.0 5.60 7.00
BKS 170120P00022000 P 01/20/17 22.0 6.90 8.10
BKS 170120P00025000 P 01/20/17 25.0 9.00 10.40
BKS 170120P00027000 P 01/20/17 27.0 10.60 11.80
BKS 170120P00030000 P 01/20/17 30.0 12.70 14.40
BKS 170120P00032000 P 01/20/17 32.0 14.40 16.10
BKS 170120P00035000 P 01/20/17 35.0 17.00 18.80

OPRA data is delayed 15 minutes.