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 (2014-10-31)Premium Content

Barnes And Noble Inc (BKS)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKS 141220C00011000 C 12/20/14 11.0 10.70 12.60
BKS 141220C00012000 C 12/20/14 12.0 9.00 12.90
BKS 141220C00013000 C 12/20/14 13.0 8.00 11.90
BKS 141220C00014000 C 12/20/14 14.0 7.20 10.90
BKS 141220C00015000 C 12/20/14 15.0 7.10 8.60
BKS 141220C00016000 C 12/20/14 16.0 6.20 7.60
BKS 141220C00017000 C 12/20/14 17.0 5.20 6.60
BKS 141220C00018000 C 12/20/14 18.0 4.30 5.60
BKS 141220C00019000 C 12/20/14 19.0 3.60 4.60
BKS 141220C00020000 C 12/20/14 20.0 2.65 3.20
BKS 141220C00021000 C 12/20/14 21.0 1.55 2.60
BKS 141220C00022000 C 12/20/14 22.0 0.65 1.55
BKS 141220C00023000 C 12/20/14 23.0 0.00 0.10
BKS 141220C00024000 C 12/20/14 24.0 0.00 0.10
BKS 141220C00025000 C 12/20/14 25.0 0.00 0.10
BKS 141220C00026000 C 12/20/14 26.0 0.00 0.10
BKS 141220C00027000 C 12/20/14 27.0 0.00 0.15
BKS 141220C00028000 C 12/20/14 28.0 0.00 0.15
BKS 141220C00029000 C 12/20/14 29.0 0.00 0.15
BKS 141220C00030000 C 12/20/14 30.0 0.00 0.15
BKS 141220P00011000 P 12/20/14 11.0 0.00 0.40
BKS 141220P00012000 P 12/20/14 12.0 0.00 0.40
BKS 141220P00013000 P 12/20/14 13.0 0.00 0.35
BKS 141220P00014000 P 12/20/14 14.0 0.00 0.40
BKS 141220P00015000 P 12/20/14 15.0 0.00 0.45
BKS 141220P00016000 P 12/20/14 16.0 0.00 0.15
BKS 141220P00017000 P 12/20/14 17.0 0.00 0.05
BKS 141220P00018000 P 12/20/14 18.0 0.00 0.25
BKS 141220P00019000 P 12/20/14 19.0 0.00 0.15
BKS 141220P00020000 P 12/20/14 20.0 0.00 0.05
BKS 141220P00021000 P 12/20/14 21.0 0.00 0.05
BKS 141220P00022000 P 12/20/14 22.0 0.00 0.10
BKS 141220P00023000 P 12/20/14 23.0 0.05 0.25
BKS 141220P00024000 P 12/20/14 24.0 1.00 1.35
BKS 141220P00025000 P 12/20/14 25.0 0.70 2.40
BKS 141220P00026000 P 12/20/14 26.0 1.60 3.50
BKS 141220P00027000 P 12/20/14 27.0 2.65 4.60
BKS 141220P00028000 P 12/20/14 28.0 3.70 5.40
BKS 141220P00029000 P 12/20/14 29.0 4.70 6.40
BKS 141220P00030000 P 12/20/14 30.0 5.60 7.60
BKS 150117C00003000 C 01/17/15 3.0 18.70 20.50
BKS 150117C00005000 C 01/17/15 5.0 16.70 18.50
BKS 150117C00006000 C 01/17/15 6.0 15.00 19.00
BKS 150117C00008000 C 01/17/15 8.0 13.70 15.50
BKS 150117C00009000 C 01/17/15 9.0 12.10 14.40
BKS 150117C00010000 C 01/17/15 10.0 12.10 13.40
BKS 150117C00011000 C 01/17/15 11.0 10.10 12.40
BKS 150117C00012000 C 01/17/15 12.0 10.00 11.40
BKS 150117C00013000 C 01/17/15 13.0 8.10 10.40
BKS 150117C00014000 C 01/17/15 14.0 7.20 10.60
BKS 150117C00015000 C 01/17/15 15.0 7.40 8.40
BKS 150117C00016000 C 01/17/15 16.0 6.00 7.40
BKS 150117C00017000 C 01/17/15 17.0 5.60 6.40
BKS 150117C00018000 C 01/17/15 18.0 4.70 5.40
BKS 150117C00019000 C 01/17/15 19.0 3.70 4.30
BKS 150117C00020000 C 01/17/15 20.0 3.10 3.30
BKS 150117C00021000 C 01/17/15 21.0 2.30 2.50
BKS 150117C00022000 C 01/17/15 22.0 1.65 1.75
BKS 150117C00023000 C 01/17/15 23.0 1.05 1.15
BKS 150117C00024000 C 01/17/15 24.0 0.65 0.70
BKS 150117C00025000 C 01/17/15 25.0 0.40 0.45
BKS 150117C00026000 C 01/17/15 26.0 0.20 0.30
BKS 150117C00027000 C 01/17/15 27.0 0.00 0.15
BKS 150117C00028000 C 01/17/15 28.0 0.00 0.30
BKS 150117C00029000 C 01/17/15 29.0 0.00 0.50
BKS 150117C00030000 C 01/17/15 30.0 0.00 0.30
BKS 150117C00031000 C 01/17/15 31.0 0.00 0.25
BKS 150117C00032000 C 01/17/15 32.0 0.00 0.25
BKS 150117C00033000 C 01/17/15 33.0 0.00 0.45
BKS 150117C00034000 C 01/17/15 34.0 0.00 0.50
BKS 150117C00035000 C 01/17/15 35.0 0.00 0.55
BKS 150117C00036000 C 01/17/15 36.0 0.00 0.55
BKS 150117C00037000 C 01/17/15 37.0 0.00 0.55
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 0.40
BKS 150117P00008000 P 01/17/15 8.0 0.00 0.05
BKS 150117P00009000 P 01/17/15 9.0 0.00 0.25
BKS 150117P00010000 P 01/17/15 10.0 0.00 0.05
BKS 150117P00011000 P 01/17/15 11.0 0.00 0.30
BKS 150117P00012000 P 01/17/15 12.0 0.00 0.05
BKS 150117P00013000 P 01/17/15 13.0 0.00 0.30
BKS 150117P00014000 P 01/17/15 14.0 0.00 0.20
BKS 150117P00015000 P 01/17/15 15.0 0.00 0.15
BKS 150117P00016000 P 01/17/15 16.0 0.05 0.30
BKS 150117P00017000 P 01/17/15 17.0 0.05 0.15
BKS 150117P00018000 P 01/17/15 18.0 0.10 0.30
BKS 150117P00019000 P 01/17/15 19.0 0.20 0.25
BKS 150117P00020000 P 01/17/15 20.0 0.25 0.40
BKS 150117P00021000 P 01/17/15 21.0 0.40 0.55
BKS 150117P00022000 P 01/17/15 22.0 0.75 0.85
BKS 150117P00023000 P 01/17/15 23.0 1.15 1.30
BKS 150117P00024000 P 01/17/15 24.0 1.75 1.90
BKS 150117P00025000 P 01/17/15 25.0 2.25 2.75
BKS 150117P00026000 P 01/17/15 26.0 2.35 3.60
BKS 150117P00027000 P 01/17/15 27.0 3.10 4.60
BKS 150117P00028000 P 01/17/15 28.0 3.60 5.60
BKS 150117P00029000 P 01/17/15 29.0 4.40 6.60
BKS 150117P00030000 P 01/17/15 30.0 5.60 7.50
BKS 150117P00031000 P 01/17/15 31.0 6.30 8.50
BKS 150117P00032000 P 01/17/15 32.0 7.60 9.60
BKS 150117P00033000 P 01/17/15 33.0 8.30 10.50
BKS 150117P00034000 P 01/17/15 34.0 9.00 12.20
BKS 150117P00035000 P 01/17/15 35.0 10.20 13.20
BKS 150117P00036000 P 01/17/15 36.0 11.20 13.70
BKS 150117P00037000 P 01/17/15 37.0 12.30 14.60
BKS 150417C00006000 C 04/17/15 6.0 15.20 19.20
BKS 150417C00008000 C 04/17/15 8.0 13.20 17.20
BKS 150417C00009000 C 04/17/15 9.0 12.20 16.20
BKS 150417C00010000 C 04/17/15 10.0 11.20 15.20
BKS 150417C00011000 C 04/17/15 11.0 10.50 14.20
BKS 150417C00012000 C 04/17/15 12.0 9.20 13.20
BKS 150417C00013000 C 04/17/15 13.0 8.50 12.30
BKS 150417C00014000 C 04/17/15 14.0 7.70 11.40
BKS 150417C00015000 C 04/17/15 15.0 7.90 10.40
BKS 150417C00016000 C 04/17/15 16.0 6.00 9.40
BKS 150417C00017000 C 04/17/15 17.0 5.80 8.10
BKS 150417C00018000 C 04/17/15 18.0 5.30 6.40
BKS 150417C00019000 C 04/17/15 19.0 4.50 5.60
BKS 150417C00020000 C 04/17/15 20.0 3.80 4.80
BKS 150417C00021000 C 04/17/15 21.0 3.20 3.50
BKS 150417C00022000 C 04/17/15 22.0 2.60 2.90
BKS 150417C00023000 C 04/17/15 23.0 2.10 2.35
BKS 150417C00024000 C 04/17/15 24.0 1.65 1.95
BKS 150417C00025000 C 04/17/15 25.0 1.30 1.60
BKS 150417C00026000 C 04/17/15 26.0 1.05 1.20
BKS 150417C00027000 C 04/17/15 27.0 0.80 1.30
BKS 150417C00028000 C 04/17/15 28.0 0.65 0.90
BKS 150417C00029000 C 04/17/15 29.0 0.45 1.20
BKS 150417C00030000 C 04/17/15 30.0 0.35 1.00
BKS 150417C00031000 C 04/17/15 31.0 0.00 1.10
BKS 150417C00032000 C 04/17/15 32.0 0.00 0.80
BKS 150417C00033000 C 04/17/15 33.0 0.00 0.60
BKS 150417C00034000 C 04/17/15 34.0 0.00 0.50
BKS 150417C00035000 C 04/17/15 35.0 0.00 0.55
BKS 150417C00036000 C 04/17/15 36.0 0.00 0.35
BKS 150417C00037000 C 04/17/15 37.0 0.00 0.40
BKS 150417P00006000 P 04/17/15 6.0 0.00 0.90
BKS 150417P00008000 P 04/17/15 8.0 0.00 0.35
BKS 150417P00009000 P 04/17/15 9.0 0.00 0.35
BKS 150417P00010000 P 04/17/15 10.0 0.00 0.40
BKS 150417P00011000 P 04/17/15 11.0 0.00 0.40
BKS 150417P00012000 P 04/17/15 12.0 0.00 0.30
BKS 150417P00013000 P 04/17/15 13.0 0.00 0.40
BKS 150417P00014000 P 04/17/15 14.0 0.00 0.55
BKS 150417P00015000 P 04/17/15 15.0 0.00 0.70
BKS 150417P00016000 P 04/17/15 16.0 0.05 0.95
BKS 150417P00017000 P 04/17/15 17.0 0.00 0.95
BKS 150417P00018000 P 04/17/15 18.0 0.55 1.00
BKS 150417P00019000 P 04/17/15 19.0 0.80 1.00
BKS 150417P00020000 P 04/17/15 20.0 1.00 1.25
BKS 150417P00021000 P 04/17/15 21.0 1.35 1.55
BKS 150417P00022000 P 04/17/15 22.0 1.75 2.00
BKS 150417P00023000 P 04/17/15 23.0 2.25 2.50
BKS 150417P00024000 P 04/17/15 24.0 2.85 3.10
BKS 150417P00025000 P 04/17/15 25.0 3.40 3.70
BKS 150417P00026000 P 04/17/15 26.0 4.10 4.50
BKS 150417P00027000 P 04/17/15 27.0 4.80 5.40
BKS 150417P00028000 P 04/17/15 28.0 4.50 6.20
BKS 150417P00029000 P 04/17/15 29.0 5.70 6.90
BKS 150417P00030000 P 04/17/15 30.0 6.20 7.90
BKS 150417P00031000 P 04/17/15 31.0 7.00 9.20
BKS 150417P00032000 P 04/17/15 32.0 7.70 10.00
BKS 150417P00033000 P 04/17/15 33.0 8.20 11.30
BKS 150417P00034000 P 04/17/15 34.0 9.20 12.50
BKS 150417P00035000 P 04/17/15 35.0 9.90 13.60
BKS 150417P00036000 P 04/17/15 36.0 10.90 14.60
BKS 150417P00037000 P 04/17/15 37.0 11.90 16.00
BKS 150717C00011000 C 07/17/15 11.0 11.10 14.30
BKS 150717C00012000 C 07/17/15 12.0 9.50 13.40
BKS 150717C00013000 C 07/17/15 13.0 8.60 12.40
BKS 150717C00014000 C 07/17/15 14.0 7.70 11.60
BKS 150717C00015000 C 07/17/15 15.0 7.00 10.60
BKS 150717C00016000 C 07/17/15 16.0 7.30 9.10
BKS 150717C00017000 C 07/17/15 17.0 6.60 8.40
BKS 150717C00018000 C 07/17/15 18.0 5.50 7.80
BKS 150717C00019000 C 07/17/15 19.0 5.10 6.70
BKS 150717C00020000 C 07/17/15 20.0 4.30 6.00
BKS 150717C00021000 C 07/17/15 21.0 3.80 5.40
BKS 150717C00022000 C 07/17/15 22.0 3.10 4.80
BKS 150717C00023000 C 07/17/15 23.0 2.80 4.30
BKS 150717C00024000 C 07/17/15 24.0 2.45 2.70
BKS 150717C00025000 C 07/17/15 25.0 2.10 2.30
BKS 150717C00026000 C 07/17/15 26.0 1.65 2.75
BKS 150717C00027000 C 07/17/15 27.0 1.15 2.60
BKS 150717C00028000 C 07/17/15 28.0 0.80 2.45
BKS 150717C00029000 C 07/17/15 29.0 0.80 1.85
BKS 150717C00030000 C 07/17/15 30.0 0.45 2.00
BKS 150717C00031000 C 07/17/15 31.0 0.35 1.65
BKS 150717C00032000 C 07/17/15 32.0 0.35 1.30
BKS 150717C00033000 C 07/17/15 33.0 0.10 1.30
BKS 150717C00034000 C 07/17/15 34.0 0.00 1.25
BKS 150717C00035000 C 07/17/15 35.0 0.05 0.75
BKS 150717P00011000 P 07/17/15 11.0 0.00 0.55
BKS 150717P00012000 P 07/17/15 12.0 0.00 0.55
BKS 150717P00013000 P 07/17/15 13.0 0.00 0.60
BKS 150717P00014000 P 07/17/15 14.0 0.00 0.90
BKS 150717P00015000 P 07/17/15 15.0 0.30 0.85
BKS 150717P00016000 P 07/17/15 16.0 0.25 1.15
BKS 150717P00017000 P 07/17/15 17.0 0.50 1.45
BKS 150717P00018000 P 07/17/15 18.0 0.80 1.50
BKS 150717P00019000 P 07/17/15 19.0 0.65 1.90
BKS 150717P00020000 P 07/17/15 20.0 1.15 2.30
BKS 150717P00021000 P 07/17/15 21.0 1.35 2.75
BKS 150717P00022000 P 07/17/15 22.0 1.95 2.85
BKS 150717P00023000 P 07/17/15 23.0 2.40 3.50
BKS 150717P00024000 P 07/17/15 24.0 2.65 4.00
BKS 150717P00025000 P 07/17/15 25.0 3.10 5.20
BKS 150717P00026000 P 07/17/15 26.0 3.80 5.90
BKS 150717P00027000 P 07/17/15 27.0 4.40 6.30
BKS 150717P00028000 P 07/17/15 28.0 5.00 7.20
BKS 150717P00029000 P 07/17/15 29.0 5.90 7.80
BKS 150717P00030000 P 07/17/15 30.0 6.70 8.60
BKS 150717P00031000 P 07/17/15 31.0 7.50 9.40
BKS 150717P00032000 P 07/17/15 32.0 8.40 10.30
BKS 150717P00033000 P 07/17/15 33.0 9.20 11.30
BKS 150717P00034000 P 07/17/15 34.0 10.40 11.90
BKS 150717P00035000 P 07/17/15 35.0 11.30 12.80
BKS 160115C00003000 C 01/15/16 3.0 18.20 22.20
BKS 160115C00005000 C 01/15/16 5.0 16.50 20.20
BKS 160115C00008000 C 01/15/16 8.0 13.50 17.40
BKS 160115C00010000 C 01/15/16 10.0 11.60 15.60
BKS 160115C00012000 C 01/15/16 12.0 10.00 13.90
BKS 160115C00015000 C 01/15/16 15.0 7.60 11.50
BKS 160115C00017000 C 01/15/16 17.0 7.00 8.70
BKS 160115C00020000 C 01/15/16 20.0 4.70 7.10
BKS 160115C00022000 C 01/15/16 22.0 3.10 4.90
BKS 160115C00025000 C 01/15/16 25.0 3.20 3.60
BKS 160115C00027000 C 01/15/16 27.0 2.55 2.95
BKS 160115C00030000 C 01/15/16 30.0 0.30 2.95
BKS 160115C00035000 C 01/15/16 35.0 0.00 3.00
BKS 160115P00003000 P 01/15/16 3.0 0.00 0.10
BKS 160115P00005000 P 01/15/16 5.0 0.00 0.25
BKS 160115P00008000 P 01/15/16 8.0 0.00 0.35
BKS 160115P00010000 P 01/15/16 10.0 0.00 1.25
BKS 160115P00012000 P 01/15/16 12.0 0.00 0.90
BKS 160115P00015000 P 01/15/16 15.0 0.85 2.60
BKS 160115P00017000 P 01/15/16 17.0 1.40 1.90
BKS 160115P00020000 P 01/15/16 20.0 2.45 3.20
BKS 160115P00022000 P 01/15/16 22.0 1.90 4.30
BKS 160115P00025000 P 01/15/16 25.0 5.00 5.80
BKS 160115P00027000 P 01/15/16 27.0 6.20 7.10
BKS 160115P00030000 P 01/15/16 30.0 6.70 9.90
BKS 160115P00035000 P 01/15/16 35.0 10.80 14.90
BKS 170120C00005000 C 01/20/17 5.0 16.60 20.20
BKS 170120C00008000 C 01/20/17 8.0 14.00 17.60
BKS 170120C00010000 C 01/20/17 10.0 12.00 16.00
BKS 170120C00013000 C 01/20/17 13.0 10.20 13.90
BKS 170120C00015000 C 01/20/17 15.0 8.50 12.50
BKS 170120C00018000 C 01/20/17 18.0 6.60 10.70
BKS 170120C00020000 C 01/20/17 20.0 5.50 9.70
BKS 170120C00022000 C 01/20/17 22.0 5.10 8.30
BKS 170120C00025000 C 01/20/17 25.0 3.10 7.60
BKS 170120C00027000 C 01/20/17 27.0 2.50 6.90
BKS 170120C00030000 C 01/20/17 30.0 1.50 6.00
BKS 170120C00032000 C 01/20/17 32.0 1.10 5.60
BKS 170120C00035000 C 01/20/17 35.0 0.75 4.40
BKS 170120P00005000 P 01/20/17 5.0 0.00 2.80
BKS 170120P00008000 P 01/20/17 8.0 0.00 2.00
BKS 170120P00010000 P 01/20/17 10.0 0.00 3.20
BKS 170120P00013000 P 01/20/17 13.0 0.15 2.95
BKS 170120P00015000 P 01/20/17 15.0 1.00 4.40
BKS 170120P00018000 P 01/20/17 18.0 1.50 5.50
BKS 170120P00020000 P 01/20/17 20.0 2.45 5.90
BKS 170120P00022000 P 01/20/17 22.0 3.20 7.30
BKS 170120P00025000 P 01/20/17 25.0 4.60 8.80
BKS 170120P00027000 P 01/20/17 27.0 6.10 10.00
BKS 170120P00030000 P 01/20/17 30.0 8.10 12.10
BKS 170120P00032000 P 01/20/17 32.0 9.60 13.70
BKS 170120P00035000 P 01/20/17 35.0 12.00 16.00

OPRA data is delayed 15 minutes.