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 Jan 24 2017 11:39AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKS 170217C00004000 C 02/17/17 4.0 6.40 6.90
BKS 170217C00005000 C 02/17/17 5.0 5.20 5.90
BKS 170217C00006000 C 02/17/17 6.0 4.30 5.00
BKS 170217C00007000 C 02/17/17 7.0 3.30 4.00
BKS 170217C00008000 C 02/17/17 8.0 2.40 2.95
BKS 170217C00009000 C 02/17/17 9.0 1.45 1.95
BKS 170217C00010000 C 02/17/17 10.0 0.70 0.85
BKS 170217C00011000 C 02/17/17 11.0 0.20 0.30
BKS 170217C00012000 C 02/17/17 12.0 0.00 0.10
BKS 170217C00013000 C 02/17/17 13.0 0.00 0.10
BKS 170217C00014000 C 02/17/17 14.0 0.00 0.05
BKS 170217C00015000 C 02/17/17 15.0 0.00 0.05
BKS 170217C00016000 C 02/17/17 16.0 0.00 0.05
BKS 170217C00017000 C 02/17/17 17.0 0.00 0.05
BKS 170217C00018000 C 02/17/17 18.0 0.00 0.05
BKS 170217C00019000 C 02/17/17 19.0 0.00 0.05
BKS 170217C00020000 C 02/17/17 20.0 0.00 0.05
BKS 170217C00021000 C 02/17/17 21.0 0.00 0.05
BKS 170217C00022000 C 02/17/17 22.0 0.00 0.05
BKS 170217P00004000 P 02/17/17 4.0 0.00 0.05
BKS 170217P00005000 P 02/17/17 5.0 0.00 0.05
BKS 170217P00006000 P 02/17/17 6.0 0.00 0.05
BKS 170217P00007000 P 02/17/17 7.0 0.00 0.05
BKS 170217P00008000 P 02/17/17 8.0 0.00 0.10
BKS 170217P00009000 P 02/17/17 9.0 0.00 0.10
BKS 170217P00010000 P 02/17/17 10.0 0.15 0.25
BKS 170217P00011000 P 02/17/17 11.0 0.60 0.75
BKS 170217P00012000 P 02/17/17 12.0 1.25 1.60
BKS 170217P00013000 P 02/17/17 13.0 2.10 2.55
BKS 170217P00014000 P 02/17/17 14.0 3.10 3.70
BKS 170217P00015000 P 02/17/17 15.0 4.10 4.70
BKS 170217P00016000 P 02/17/17 16.0 5.10 5.70
BKS 170217P00017000 P 02/17/17 17.0 6.10 6.80
BKS 170217P00018000 P 02/17/17 18.0 7.10 7.80
BKS 170217P00019000 P 02/17/17 19.0 5.90 9.80
BKS 170217P00020000 P 02/17/17 20.0 9.00 9.80
BKS 170217P00021000 P 02/17/17 21.0 8.00 12.50
BKS 170217P00022000 P 02/17/17 22.0 11.00 11.60
BKS 170317C00002000 C 03/17/17 2.0 8.20 9.00
BKS 170317C00003000 C 03/17/17 3.0 5.60 9.90
BKS 170317C00004000 C 03/17/17 4.0 4.30 7.00
BKS 170317C00005000 C 03/17/17 5.0 5.40 6.00
BKS 170317C00006000 C 03/17/17 6.0 4.40 5.00
BKS 170317C00007000 C 03/17/17 7.0 3.50 4.00
BKS 170317C00008000 C 03/17/17 8.0 2.40 4.70
BKS 170317C00009000 C 03/17/17 9.0 1.00 1.95
BKS 170317C00010000 C 03/17/17 10.0 1.00 1.15
BKS 170317C00011000 C 03/17/17 11.0 0.50 0.65
BKS 170317C00012000 C 03/17/17 12.0 0.20 0.30
BKS 170317C00013000 C 03/17/17 13.0 0.10 0.25
BKS 170317C00014000 C 03/17/17 14.0 0.00 0.15
BKS 170317C00015000 C 03/17/17 15.0 0.00 0.10
BKS 170317C00016000 C 03/17/17 16.0 0.00 0.05
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 0.10
BKS 170317P00007000 P 03/17/17 7.0 0.00 0.10
BKS 170317P00008000 P 03/17/17 8.0 0.05 0.15
BKS 170317P00009000 P 03/17/17 9.0 0.15 0.30
BKS 170317P00010000 P 03/17/17 10.0 0.40 0.55
BKS 170317P00011000 P 03/17/17 11.0 0.90 1.05
BKS 170317P00012000 P 03/17/17 12.0 1.40 1.80
BKS 170317P00013000 P 03/17/17 13.0 0.20 4.60
BKS 170317P00014000 P 03/17/17 14.0 3.10 4.00
BKS 170317P00015000 P 03/17/17 15.0 4.10 4.60
BKS 170317P00016000 P 03/17/17 16.0 5.00 5.60
BKS 170317P00017000 P 03/17/17 17.0 4.10 6.80
BKS 170317P00018000 P 03/17/17 18.0 5.00 9.40
BKS 170317P00019000 P 03/17/17 19.0 6.80 8.60
BKS 170317P00020000 P 03/17/17 20.0 9.00 9.80
BKS 170421C00003000 C 04/21/17 3.0 7.40 8.00
BKS 170421C00004000 C 04/21/17 4.0 4.30 8.60
BKS 170421C00005000 C 04/21/17 5.0 5.40 6.00
BKS 170421C00006000 C 04/21/17 6.0 4.50 5.00
BKS 170421C00007000 C 04/21/17 7.0 3.50 4.10
BKS 170421C00008000 C 04/21/17 8.0 2.60 3.10
BKS 170421C00009000 C 04/21/17 9.0 1.75 2.05
BKS 170421C00010000 C 04/21/17 10.0 1.10 1.30
BKS 170421C00011000 C 04/21/17 11.0 0.60 0.80
BKS 170421C00012000 C 04/21/17 12.0 0.30 0.45
BKS 170421C00013000 C 04/21/17 13.0 0.15 0.20
BKS 170421C00014000 C 04/21/17 14.0 0.05 0.20
BKS 170421C00015000 C 04/21/17 15.0 0.00 0.10
BKS 170421C00016000 C 04/21/17 16.0 0.00 0.10
BKS 170421C00017000 C 04/21/17 17.0 0.00 0.05
BKS 170421C00018000 C 04/21/17 18.0 0.00 0.05
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 0.05
BKS 170421P00005000 P 04/21/17 5.0 0.00 0.10
BKS 170421P00006000 P 04/21/17 6.0 0.00 0.10
BKS 170421P00007000 P 04/21/17 7.0 0.00 0.15
BKS 170421P00008000 P 04/21/17 8.0 0.10 0.25
BKS 170421P00009000 P 04/21/17 9.0 0.30 0.40
BKS 170421P00010000 P 04/21/17 10.0 0.60 0.70
BKS 170421P00011000 P 04/21/17 11.0 1.10 1.25
BKS 170421P00012000 P 04/21/17 12.0 1.75 2.00
BKS 170421P00013000 P 04/21/17 13.0 2.40 2.85
BKS 170421P00014000 P 04/21/17 14.0 3.30 3.80
BKS 170421P00015000 P 04/21/17 15.0 4.20 4.70
BKS 170421P00016000 P 04/21/17 16.0 5.10 5.70
BKS 170421P00017000 P 04/21/17 17.0 6.10 6.70
BKS 170421P00018000 P 04/21/17 18.0 7.10 7.70
BKS 170421P00019000 P 04/21/17 19.0 8.10 8.80
BKS 170421P00020000 P 04/21/17 20.0 7.20 11.70
BKS 170421P00021000 P 04/21/17 21.0 8.40 12.20
BKS 170421P00022000 P 04/21/17 22.0 11.10 11.90
BKS 170721C00003000 C 07/21/17 3.0 7.40 8.10
BKS 170721C00004000 C 07/21/17 4.0 6.40 7.10
BKS 170721C00005000 C 07/21/17 5.0 5.40 6.10
BKS 170721C00006000 C 07/21/17 6.0 4.50 5.20
BKS 170721C00007000 C 07/21/17 7.0 3.50 4.10
BKS 170721C00008000 C 07/21/17 8.0 2.75 3.30
BKS 170721C00009000 C 07/21/17 9.0 2.00 2.40
BKS 170721C00010000 C 07/21/17 10.0 1.40 1.70
BKS 170721C00011000 C 07/21/17 11.0 0.95 1.20
BKS 170721C00012000 C 07/21/17 12.0 0.60 0.85
BKS 170721C00013000 C 07/21/17 13.0 0.35 0.50
BKS 170721C00014000 C 07/21/17 14.0 0.20 0.40
BKS 170721C00015000 C 07/21/17 15.0 0.05 0.20
BKS 170721C00016000 C 07/21/17 16.0 0.00 0.20
BKS 170721C00017000 C 07/21/17 17.0 0.00 0.15
BKS 170721C00018000 C 07/21/17 18.0 0.00 0.15
BKS 170721C00019000 C 07/21/17 19.0 0.00 0.10
BKS 170721C00020000 C 07/21/17 20.0 0.00 0.10
BKS 170721C00021000 C 07/21/17 21.0 0.00 0.10
BKS 170721P00003000 P 07/21/17 3.0 0.00 0.10
BKS 170721P00004000 P 07/21/17 4.0 0.00 0.10
BKS 170721P00005000 P 07/21/17 5.0 0.00 0.20
BKS 170721P00006000 P 07/21/17 6.0 0.05 0.25
BKS 170721P00007000 P 07/21/17 7.0 0.15 0.30
BKS 170721P00008000 P 07/21/17 8.0 0.35 0.50
BKS 170721P00009000 P 07/21/17 9.0 0.60 0.75
BKS 170721P00010000 P 07/21/17 10.0 1.00 1.15
BKS 170721P00011000 P 07/21/17 11.0 1.50 1.70
BKS 170721P00012000 P 07/21/17 12.0 2.20 2.45
BKS 170721P00013000 P 07/21/17 13.0 2.70 3.20
BKS 170721P00014000 P 07/21/17 14.0 3.50 4.00
BKS 170721P00015000 P 07/21/17 15.0 4.40 5.00
BKS 170721P00016000 P 07/21/17 16.0 5.30 5.90
BKS 170721P00017000 P 07/21/17 17.0 6.20 6.80
BKS 170721P00018000 P 07/21/17 18.0 7.10 7.90
BKS 170721P00019000 P 07/21/17 19.0 8.10 8.80
BKS 170721P00020000 P 07/21/17 20.0 9.10 9.80
BKS 170721P00021000 P 07/21/17 21.0 10.10 10.80
BKS 180119C00003000 C 01/19/18 3.0 7.30 8.20
BKS 180119C00005000 C 01/19/18 5.0 5.30 6.20
BKS 180119C00008000 C 01/19/18 8.0 2.90 3.30
BKS 180119C00010000 C 01/19/18 10.0 1.80 2.10
BKS 180119C00012000 C 01/19/18 12.0 1.00 1.25
BKS 180119C00015000 C 01/19/18 15.0 0.30 0.60
BKS 180119C00017000 C 01/19/18 17.0 0.10 0.45
BKS 180119C00020000 C 01/19/18 20.0 0.10 0.25
BKS 180119C00022000 C 01/19/18 22.0 0.00 0.20
BKS 180119C00025000 C 01/19/18 25.0 0.00 0.15
BKS 180119P00003000 P 01/19/18 3.0 0.00 0.15
BKS 180119P00005000 P 01/19/18 5.0 0.15 0.35
BKS 180119P00008000 P 01/19/18 8.0 0.75 1.00
BKS 180119P00010000 P 01/19/18 10.0 1.55 1.80
BKS 180119P00012000 P 01/19/18 12.0 2.80 3.10
BKS 180119P00015000 P 01/19/18 15.0 4.80 5.40
BKS 180119P00017000 P 01/19/18 17.0 4.80 9.30
BKS 180119P00020000 P 01/19/18 20.0 9.30 10.20
BKS 180119P00022000 P 01/19/18 22.0 11.20 12.20
BKS 180119P00025000 P 01/19/18 25.0 14.10 15.40

OPRA data is delayed 15 minutes.