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 (2017-01-27)Premium Content

Barnes And Noble Inc (BKS)
As of Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKS 170317C00002000 C 03/17/17 2.0 7.90 9.60
BKS 170317C00003000 C 03/17/17 3.0 5.30 9.70
BKS 170317C00004000 C 03/17/17 4.0 5.80 8.30
BKS 170317C00005000 C 03/17/17 5.0 4.70 6.50
BKS 170317C00006000 C 03/17/17 6.0 3.70 5.40
BKS 170317C00007000 C 03/17/17 7.0 2.60 4.60
BKS 170317C00008000 C 03/17/17 8.0 1.80 3.30
BKS 170317C00009000 C 03/17/17 9.0 1.20 1.80
BKS 170317C00010000 C 03/17/17 10.0 0.75 0.90
BKS 170317C00011000 C 03/17/17 11.0 0.30 0.35
BKS 170317C00012000 C 03/17/17 12.0 0.05 0.15
BKS 170317C00013000 C 03/17/17 13.0 0.00 0.10
BKS 170317C00014000 C 03/17/17 14.0 0.00 0.20
BKS 170317C00015000 C 03/17/17 15.0 0.00 0.10
BKS 170317C00016000 C 03/17/17 16.0 0.00 0.10
BKS 170317C00017000 C 03/17/17 17.0 0.00 0.05
BKS 170317C00018000 C 03/17/17 18.0 0.00 0.05
BKS 170317C00019000 C 03/17/17 19.0 0.00 0.05
BKS 170317C00020000 C 03/17/17 20.0 0.00 0.05
BKS 170317P00002000 P 03/17/17 2.0 0.00 0.05
BKS 170317P00003000 P 03/17/17 3.0 0.00 0.05
BKS 170317P00004000 P 03/17/17 4.0 0.00 0.05
BKS 170317P00005000 P 03/17/17 5.0 0.00 0.05
BKS 170317P00006000 P 03/17/17 6.0 0.00 0.15
BKS 170317P00007000 P 03/17/17 7.0 0.00 0.40
BKS 170317P00008000 P 03/17/17 8.0 0.00 0.50
BKS 170317P00009000 P 03/17/17 9.0 0.10 0.30
BKS 170317P00010000 P 03/17/17 10.0 0.30 0.40
BKS 170317P00011000 P 03/17/17 11.0 0.80 0.95
BKS 170317P00012000 P 03/17/17 12.0 1.35 2.05
BKS 170317P00013000 P 03/17/17 13.0 1.70 3.20
BKS 170317P00014000 P 03/17/17 14.0 2.70 4.40
BKS 170317P00015000 P 03/17/17 15.0 3.60 5.30
BKS 170317P00016000 P 03/17/17 16.0 3.20 7.80
BKS 170317P00017000 P 03/17/17 17.0 4.30 8.30
BKS 170317P00018000 P 03/17/17 18.0 5.50 9.80
BKS 170317P00019000 P 03/17/17 19.0 6.60 10.70
BKS 170317P00020000 P 03/17/17 20.0 8.70 10.40
BKS 170421C00003000 C 04/21/17 3.0 6.50 8.70
BKS 170421C00004000 C 04/21/17 4.0 4.90 7.60
BKS 170421C00005000 C 04/21/17 5.0 4.40 6.80
BKS 170421C00006000 C 04/21/17 6.0 3.30 5.60
BKS 170421C00007000 C 04/21/17 7.0 2.50 4.70
BKS 170421C00008000 C 04/21/17 8.0 1.60 3.60
BKS 170421C00009000 C 04/21/17 9.0 0.40 1.80
BKS 170421C00010000 C 04/21/17 10.0 0.90 1.05
BKS 170421C00011000 C 04/21/17 11.0 0.40 0.55
BKS 170421C00012000 C 04/21/17 12.0 0.15 0.30
BKS 170421C00013000 C 04/21/17 13.0 0.05 0.15
BKS 170421C00014000 C 04/21/17 14.0 0.05 0.10
BKS 170421C00015000 C 04/21/17 15.0 0.00 0.20
BKS 170421C00016000 C 04/21/17 16.0 0.00 0.20
BKS 170421C00017000 C 04/21/17 17.0 0.00 0.15
BKS 170421C00018000 C 04/21/17 18.0 0.00 0.10
BKS 170421C00019000 C 04/21/17 19.0 0.00 0.05
BKS 170421C00020000 C 04/21/17 20.0 0.00 0.05
BKS 170421C00021000 C 04/21/17 21.0 0.00 0.05
BKS 170421C00022000 C 04/21/17 22.0 0.00 0.05
BKS 170421P00003000 P 04/21/17 3.0 0.00 0.05
BKS 170421P00004000 P 04/21/17 4.0 0.00 0.10
BKS 170421P00005000 P 04/21/17 5.0 0.00 0.15
BKS 170421P00006000 P 04/21/17 6.0 0.00 0.40
BKS 170421P00007000 P 04/21/17 7.0 0.00 0.40
BKS 170421P00008000 P 04/21/17 8.0 0.00 0.25
BKS 170421P00009000 P 04/21/17 9.0 0.20 0.35
BKS 170421P00010000 P 04/21/17 10.0 0.50 0.60
BKS 170421P00011000 P 04/21/17 11.0 1.05 1.20
BKS 170421P00012000 P 04/21/17 12.0 1.60 2.05
BKS 170421P00013000 P 04/21/17 13.0 2.00 3.40
BKS 170421P00014000 P 04/21/17 14.0 2.60 4.60
BKS 170421P00015000 P 04/21/17 15.0 3.40 6.80
BKS 170421P00016000 P 04/21/17 16.0 4.40 6.80
BKS 170421P00017000 P 04/21/17 17.0 5.20 7.50
BKS 170421P00018000 P 04/21/17 18.0 6.70 8.50
BKS 170421P00019000 P 04/21/17 19.0 7.70 9.60
BKS 170421P00020000 P 04/21/17 20.0 8.50 10.50
BKS 170421P00021000 P 04/21/17 21.0 8.30 12.60
BKS 170421P00022000 P 04/21/17 22.0 10.60 12.50
BKS 170721C00003000 C 07/21/17 3.0 6.30 8.90
BKS 170721C00004000 C 07/21/17 4.0 5.60 7.60
BKS 170721C00005000 C 07/21/17 5.0 4.60 6.60
BKS 170721C00006000 C 07/21/17 6.0 3.60 5.70
BKS 170721C00007000 C 07/21/17 7.0 2.70 4.70
BKS 170721C00008000 C 07/21/17 8.0 2.15 3.70
BKS 170721C00009000 C 07/21/17 9.0 1.80 2.15
BKS 170721C00010000 C 07/21/17 10.0 1.20 1.50
BKS 170721C00011000 C 07/21/17 11.0 0.75 1.05
BKS 170721C00012000 C 07/21/17 12.0 0.45 0.65
BKS 170721C00013000 C 07/21/17 13.0 0.25 0.50
BKS 170721C00014000 C 07/21/17 14.0 0.10 0.30
BKS 170721C00015000 C 07/21/17 15.0 0.00 0.50
BKS 170721C00016000 C 07/21/17 16.0 0.00 0.25
BKS 170721C00017000 C 07/21/17 17.0 0.00 0.40
BKS 170721C00018000 C 07/21/17 18.0 0.00 0.30
BKS 170721C00019000 C 07/21/17 19.0 0.00 0.30
BKS 170721C00020000 C 07/21/17 20.0 0.00 0.20
BKS 170721C00021000 C 07/21/17 21.0 0.00 0.15
BKS 170721P00003000 P 07/21/17 3.0 0.00 0.25
BKS 170721P00004000 P 07/21/17 4.0 0.00 0.45
BKS 170721P00005000 P 07/21/17 5.0 0.00 0.55
BKS 170721P00006000 P 07/21/17 6.0 0.00 0.45
BKS 170721P00007000 P 07/21/17 7.0 0.00 0.35
BKS 170721P00008000 P 07/21/17 8.0 0.30 0.50
BKS 170721P00009000 P 07/21/17 9.0 0.55 0.70
BKS 170721P00010000 P 07/21/17 10.0 0.95 1.20
BKS 170721P00011000 P 07/21/17 11.0 1.50 1.75
BKS 170721P00012000 P 07/21/17 12.0 2.20 2.45
BKS 170721P00013000 P 07/21/17 13.0 2.55 3.30
BKS 170721P00014000 P 07/21/17 14.0 2.95 4.70
BKS 170721P00015000 P 07/21/17 15.0 3.70 5.90
BKS 170721P00016000 P 07/21/17 16.0 4.60 6.80
BKS 170721P00017000 P 07/21/17 17.0 5.60 7.90
BKS 170721P00018000 P 07/21/17 18.0 6.50 8.80
BKS 170721P00019000 P 07/21/17 19.0 7.50 9.80
BKS 170721P00020000 P 07/21/17 20.0 8.50 10.80
BKS 170721P00021000 P 07/21/17 21.0 9.40 12.40
BKS 171020C00001000 C 10/20/17 1.0 8.50 10.70
BKS 171020C00002000 C 10/20/17 2.0 6.30 10.80
BKS 171020C00003000 C 10/20/17 3.0 7.00 8.10
BKS 171020C00004000 C 10/20/17 4.0 4.80 8.40
BKS 171020C00005000 C 10/20/17 5.0 4.40 6.50
BKS 171020C00006000 C 10/20/17 6.0 2.90 6.40
BKS 171020C00007000 C 10/20/17 7.0 2.00 5.00
BKS 171020C00008000 C 10/20/17 8.0 2.10 4.70
BKS 171020C00009000 C 10/20/17 9.0 2.00 2.30
BKS 171020C00010000 C 10/20/17 10.0 1.45 1.75
BKS 171020C00011000 C 10/20/17 11.0 1.00 1.30
BKS 171020C00012000 C 10/20/17 12.0 0.65 1.00
BKS 171020C00013000 C 10/20/17 13.0 0.40 0.75
BKS 171020C00014000 C 10/20/17 14.0 0.25 0.55
BKS 171020C00015000 C 10/20/17 15.0 0.15 0.40
BKS 171020C00016000 C 10/20/17 16.0 0.10 0.40
BKS 171020C00017000 C 10/20/17 17.0 0.00 0.40
BKS 171020C00018000 C 10/20/17 18.0 0.00 0.50
BKS 171020C00019000 C 10/20/17 19.0 0.00 0.50
BKS 171020P00001000 P 10/20/17 1.0 0.00 0.05
BKS 171020P00002000 P 10/20/17 2.0 0.00 0.20
BKS 171020P00003000 P 10/20/17 3.0 0.00 0.40
BKS 171020P00004000 P 10/20/17 4.0 0.00 0.65
BKS 171020P00005000 P 10/20/17 5.0 0.00 0.90
BKS 171020P00006000 P 10/20/17 6.0 0.10 0.50
BKS 171020P00007000 P 10/20/17 7.0 0.30 0.50
BKS 171020P00008000 P 10/20/17 8.0 0.55 0.75
BKS 171020P00009000 P 10/20/17 9.0 0.85 1.15
BKS 171020P00010000 P 10/20/17 10.0 1.35 1.55
BKS 171020P00011000 P 10/20/17 11.0 1.90 2.15
BKS 171020P00012000 P 10/20/17 12.0 2.55 2.85
BKS 171020P00013000 P 10/20/17 13.0 3.20 3.80
BKS 171020P00014000 P 10/20/17 14.0 2.45 5.90
BKS 171020P00015000 P 10/20/17 15.0 3.40 6.60
BKS 171020P00016000 P 10/20/17 16.0 3.70 8.00
BKS 171020P00017000 P 10/20/17 17.0 5.30 8.60
BKS 171020P00018000 P 10/20/17 18.0 6.20 9.50
BKS 171020P00019000 P 10/20/17 19.0 7.60 10.10
BKS 180119C00003000 C 01/19/18 3.0 5.10 9.80
BKS 180119C00005000 C 01/19/18 5.0 4.50 6.70
BKS 180119C00008000 C 01/19/18 8.0 2.25 3.10
BKS 180119C00010000 C 01/19/18 10.0 1.65 1.90
BKS 180119C00012000 C 01/19/18 12.0 0.90 1.05
BKS 180119C00015000 C 01/19/18 15.0 0.00 0.50
BKS 180119C00017000 C 01/19/18 17.0 0.00 0.30
BKS 180119C00020000 C 01/19/18 20.0 0.05 0.25
BKS 180119C00022000 C 01/19/18 22.0 0.00 0.55
BKS 180119C00025000 C 01/19/18 25.0 0.00 0.30
BKS 180119P00003000 P 01/19/18 3.0 0.00 0.55
BKS 180119P00005000 P 01/19/18 5.0 0.00 0.40
BKS 180119P00008000 P 01/19/18 8.0 0.75 0.90
BKS 180119P00010000 P 01/19/18 10.0 1.65 1.85
BKS 180119P00012000 P 01/19/18 12.0 2.85 3.10
BKS 180119P00015000 P 01/19/18 15.0 4.20 5.50
BKS 180119P00017000 P 01/19/18 17.0 6.00 8.00
BKS 180119P00020000 P 01/19/18 20.0 7.60 12.20
BKS 180119P00022000 P 01/19/18 22.0 9.60 14.20
BKS 180119P00025000 P 01/19/18 25.0 12.50 17.00

OPRA data is delayed 15 minutes.