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 (2015-05-01)Premium Content

Barnes And Noble Inc (BKS)
As of Apr 27 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKS 150515C00014000 C 05/15/15 14.0 8.30 10.30
BKS 150515C00015000 C 05/15/15 15.0 7.30 9.30
BKS 150515C00016000 C 05/15/15 16.0 6.30 8.30
BKS 150515C00017000 C 05/15/15 17.0 5.30 7.20
BKS 150515C00018000 C 05/15/15 18.0 4.60 5.90
BKS 150515C00019000 C 05/15/15 19.0 3.40 5.20
BKS 150515C00020000 C 05/15/15 20.0 2.90 3.80
BKS 150515C00021000 C 05/15/15 21.0 2.05 2.80
BKS 150515C00022000 C 05/15/15 22.0 1.25 1.85
BKS 150515C00023000 C 05/15/15 23.0 0.60 0.75
BKS 150515C00024000 C 05/15/15 24.0 0.20 0.30
BKS 150515C00025000 C 05/15/15 25.0 0.05 0.20
BKS 150515C00026000 C 05/15/15 26.0 0.00 0.10
BKS 150515C00027000 C 05/15/15 27.0 0.00 0.20
BKS 150515C00028000 C 05/15/15 28.0 0.00 0.20
BKS 150515C00029000 C 05/15/15 29.0 0.00 0.10
BKS 150515C00030000 C 05/15/15 30.0 0.00 0.10
BKS 150515C00031000 C 05/15/15 31.0 0.00 0.10
BKS 150515C00032000 C 05/15/15 32.0 0.00 0.10
BKS 150515C00033000 C 05/15/15 33.0 0.00 0.10
BKS 150515P00014000 P 05/15/15 14.0 0.00 0.15
BKS 150515P00015000 P 05/15/15 15.0 0.00 0.15
BKS 150515P00016000 P 05/15/15 16.0 0.00 0.15
BKS 150515P00017000 P 05/15/15 17.0 0.00 0.15
BKS 150515P00018000 P 05/15/15 18.0 0.00 0.20
BKS 150515P00019000 P 05/15/15 19.0 0.00 0.15
BKS 150515P00020000 P 05/15/15 20.0 0.00 0.15
BKS 150515P00021000 P 05/15/15 21.0 0.00 0.20
BKS 150515P00022000 P 05/15/15 22.0 0.20 0.30
BKS 150515P00023000 P 05/15/15 23.0 0.55 0.65
BKS 150515P00024000 P 05/15/15 24.0 1.15 1.25
BKS 150515P00025000 P 05/15/15 25.0 1.50 2.15
BKS 150515P00026000 P 05/15/15 26.0 2.35 3.10
BKS 150515P00027000 P 05/15/15 27.0 3.10 4.70
BKS 150515P00028000 P 05/15/15 28.0 3.90 5.60
BKS 150515P00029000 P 05/15/15 29.0 4.80 6.70
BKS 150515P00030000 P 05/15/15 30.0 5.70 7.70
BKS 150515P00031000 P 05/15/15 31.0 6.80 8.70
BKS 150515P00032000 P 05/15/15 32.0 7.70 9.70
BKS 150515P00033000 P 05/15/15 33.0 7.90 10.80
BKS 150619C00015000 C 06/19/15 15.0 7.90 8.80
BKS 150619C00016000 C 06/19/15 16.0 7.00 7.80
BKS 150619C00017000 C 06/19/15 17.0 6.00 6.80
BKS 150619C00018000 C 06/19/15 18.0 5.00 5.80
BKS 150619C00019000 C 06/19/15 19.0 4.10 4.80
BKS 150619C00020000 C 06/19/15 20.0 3.20 3.90
BKS 150619C00021000 C 06/19/15 21.0 2.35 3.00
BKS 150619C00022000 C 06/19/15 22.0 1.65 2.20
BKS 150619C00023000 C 06/19/15 23.0 1.05 1.25
BKS 150619C00024000 C 06/19/15 24.0 0.60 0.75
BKS 150619C00025000 C 06/19/15 25.0 0.35 0.45
BKS 150619C00026000 C 06/19/15 26.0 0.20 0.25
BKS 150619C00027000 C 06/19/15 27.0 0.05 0.25
BKS 150619C00028000 C 06/19/15 28.0 0.00 0.20
BKS 150619C00029000 C 06/19/15 29.0 0.00 0.15
BKS 150619C00030000 C 06/19/15 30.0 0.00 0.10
BKS 150619C00031000 C 06/19/15 31.0 0.00 0.10
BKS 150619C00032000 C 06/19/15 32.0 0.00 0.10
BKS 150619C00033000 C 06/19/15 33.0 0.00 0.10
BKS 150619P00015000 P 06/19/15 15.0 0.00 0.10
BKS 150619P00016000 P 06/19/15 16.0 0.00 0.10
BKS 150619P00017000 P 06/19/15 17.0 0.00 0.15
BKS 150619P00018000 P 06/19/15 18.0 0.00 0.15
BKS 150619P00019000 P 06/19/15 19.0 0.05 0.25
BKS 150619P00020000 P 06/19/15 20.0 0.10 0.30
BKS 150619P00021000 P 06/19/15 21.0 0.30 0.40
BKS 150619P00022000 P 06/19/15 22.0 0.60 0.65
BKS 150619P00023000 P 06/19/15 23.0 0.95 1.05
BKS 150619P00024000 P 06/19/15 24.0 1.55 1.65
BKS 150619P00025000 P 06/19/15 25.0 2.15 2.45
BKS 150619P00026000 P 06/19/15 26.0 2.60 3.30
BKS 150619P00027000 P 06/19/15 27.0 3.40 4.20
BKS 150619P00028000 P 06/19/15 28.0 4.40 5.10
BKS 150619P00029000 P 06/19/15 29.0 5.30 6.10
BKS 150619P00030000 P 06/19/15 30.0 6.10 7.10
BKS 150619P00031000 P 06/19/15 31.0 7.30 8.20
BKS 150619P00032000 P 06/19/15 32.0 8.30 9.10
BKS 150619P00033000 P 06/19/15 33.0 9.30 10.10
BKS 150717C00011000 C 07/17/15 11.0 10.40 13.40
BKS 150717C00012000 C 07/17/15 12.0 9.40 12.40
BKS 150717C00013000 C 07/17/15 13.0 9.30 11.30
BKS 150717C00014000 C 07/17/15 14.0 7.40 10.30
BKS 150717C00015000 C 07/17/15 15.0 6.40 8.90
BKS 150717C00016000 C 07/17/15 16.0 5.70 8.30
BKS 150717C00017000 C 07/17/15 17.0 4.70 7.40
BKS 150717C00018000 C 07/17/15 18.0 3.70 6.10
BKS 150717C00019000 C 07/17/15 19.0 4.20 5.00
BKS 150717C00020000 C 07/17/15 20.0 3.50 4.10
BKS 150717C00021000 C 07/17/15 21.0 2.70 3.00
BKS 150717C00022000 C 07/17/15 22.0 2.00 2.55
BKS 150717C00023000 C 07/17/15 23.0 1.45 1.90
BKS 150717C00024000 C 07/17/15 24.0 1.00 1.15
BKS 150717C00025000 C 07/17/15 25.0 0.65 0.80
BKS 150717C00026000 C 07/17/15 26.0 0.45 0.60
BKS 150717C00027000 C 07/17/15 27.0 0.30 0.40
BKS 150717C00028000 C 07/17/15 28.0 0.00 0.50
BKS 150717C00029000 C 07/17/15 29.0 0.05 0.30
BKS 150717C00030000 C 07/17/15 30.0 0.00 0.20
BKS 150717C00031000 C 07/17/15 31.0 0.00 0.35
BKS 150717C00032000 C 07/17/15 32.0 0.00 0.15
BKS 150717C00033000 C 07/17/15 33.0 0.00 0.25
BKS 150717C00034000 C 07/17/15 34.0 0.00 0.10
BKS 150717C00035000 C 07/17/15 35.0 0.00 0.10
BKS 150717C00036000 C 07/17/15 36.0 0.00 0.10
BKS 150717C00037000 C 07/17/15 37.0 0.00 0.20
BKS 150717C00038000 C 07/17/15 38.0 0.00 0.10
BKS 150717P00011000 P 07/17/15 11.0 0.00 0.20
BKS 150717P00012000 P 07/17/15 12.0 0.00 0.25
BKS 150717P00013000 P 07/17/15 13.0 0.00 0.25
BKS 150717P00014000 P 07/17/15 14.0 0.00 0.30
BKS 150717P00015000 P 07/17/15 15.0 0.00 0.30
BKS 150717P00016000 P 07/17/15 16.0 0.00 0.45
BKS 150717P00017000 P 07/17/15 17.0 0.05 0.25
BKS 150717P00018000 P 07/17/15 18.0 0.00 0.50
BKS 150717P00019000 P 07/17/15 19.0 0.20 0.35
BKS 150717P00020000 P 07/17/15 20.0 0.35 0.50
BKS 150717P00021000 P 07/17/15 21.0 0.60 0.70
BKS 150717P00022000 P 07/17/15 22.0 0.90 1.00
BKS 150717P00023000 P 07/17/15 23.0 1.35 1.45
BKS 150717P00024000 P 07/17/15 24.0 1.90 2.00
BKS 150717P00025000 P 07/17/15 25.0 2.55 2.80
BKS 150717P00026000 P 07/17/15 26.0 3.00 3.50
BKS 150717P00027000 P 07/17/15 27.0 3.70 4.40
BKS 150717P00028000 P 07/17/15 28.0 4.50 5.40
BKS 150717P00029000 P 07/17/15 29.0 4.90 6.80
BKS 150717P00030000 P 07/17/15 30.0 5.20 7.90
BKS 150717P00031000 P 07/17/15 31.0 6.00 8.80
BKS 150717P00032000 P 07/17/15 32.0 6.90 9.80
BKS 150717P00033000 P 07/17/15 33.0 7.90 10.80
BKS 150717P00034000 P 07/17/15 34.0 9.60 12.10
BKS 150717P00035000 P 07/17/15 35.0 9.90 13.10
BKS 150717P00036000 P 07/17/15 36.0 11.10 14.10
BKS 150717P00037000 P 07/17/15 37.0 11.90 15.00
BKS 150717P00038000 P 07/17/15 38.0 14.30 15.10
BKS 151016C00012000 C 10/16/15 12.0 9.40 13.10
BKS 151016C00013000 C 10/16/15 13.0 9.70 11.00
BKS 151016C00014000 C 10/16/15 14.0 9.10 10.00
BKS 151016C00015000 C 10/16/15 15.0 8.20 9.30
BKS 151016C00016000 C 10/16/15 16.0 7.00 8.50
BKS 151016C00017000 C 10/16/15 17.0 6.20 7.30
BKS 151016C00018000 C 10/16/15 18.0 5.30 6.40
BKS 151016C00019000 C 10/16/15 19.0 4.80 5.50
BKS 151016C00020000 C 10/16/15 20.0 4.10 4.80
BKS 151016C00021000 C 10/16/15 21.0 3.50 3.80
BKS 151016C00022000 C 10/16/15 22.0 2.85 3.20
BKS 151016C00023000 C 10/16/15 23.0 2.35 2.60
BKS 151016C00024000 C 10/16/15 24.0 1.90 2.15
BKS 151016C00025000 C 10/16/15 25.0 1.55 1.80
BKS 151016C00026000 C 10/16/15 26.0 1.15 1.50
BKS 151016C00027000 C 10/16/15 27.0 0.90 1.20
BKS 151016C00028000 C 10/16/15 28.0 0.70 1.00
BKS 151016C00029000 C 10/16/15 29.0 0.55 0.85
BKS 151016C00030000 C 10/16/15 30.0 0.40 0.80
BKS 151016C00031000 C 10/16/15 31.0 0.20 0.75
BKS 151016C00032000 C 10/16/15 32.0 0.15 0.65
BKS 151016C00033000 C 10/16/15 33.0 0.15 0.45
BKS 151016C00034000 C 10/16/15 34.0 0.10 0.45
BKS 151016C00035000 C 10/16/15 35.0 0.05 0.40
BKS 151016C00036000 C 10/16/15 36.0 0.05 0.35
BKS 151016C00037000 C 10/16/15 37.0 0.05 0.25
BKS 151016C00038000 C 10/16/15 38.0 0.00 0.25
BKS 151016P00012000 P 10/16/15 12.0 0.00 0.45
BKS 151016P00013000 P 10/16/15 13.0 0.00 0.25
BKS 151016P00014000 P 10/16/15 14.0 0.05 0.30
BKS 151016P00015000 P 10/16/15 15.0 0.10 0.40
BKS 151016P00016000 P 10/16/15 16.0 0.10 0.60
BKS 151016P00017000 P 10/16/15 17.0 0.30 0.60
BKS 151016P00018000 P 10/16/15 18.0 0.40 0.75
BKS 151016P00019000 P 10/16/15 19.0 0.65 0.90
BKS 151016P00020000 P 10/16/15 20.0 0.90 1.15
BKS 151016P00021000 P 10/16/15 21.0 1.30 1.45
BKS 151016P00022000 P 10/16/15 22.0 1.60 1.80
BKS 151016P00023000 P 10/16/15 23.0 2.10 2.30
BKS 151016P00024000 P 10/16/15 24.0 2.65 2.90
BKS 151016P00025000 P 10/16/15 25.0 3.10 3.50
BKS 151016P00026000 P 10/16/15 26.0 3.80 4.20
BKS 151016P00027000 P 10/16/15 27.0 4.60 5.00
BKS 151016P00028000 P 10/16/15 28.0 5.20 5.90
BKS 151016P00029000 P 10/16/15 29.0 5.90 7.00
BKS 151016P00030000 P 10/16/15 30.0 6.80 7.90
BKS 151016P00031000 P 10/16/15 31.0 7.70 9.10
BKS 151016P00032000 P 10/16/15 32.0 8.60 10.30
BKS 151016P00033000 P 10/16/15 33.0 9.50 10.90
BKS 151016P00034000 P 10/16/15 34.0 10.30 11.30
BKS 151016P00035000 P 10/16/15 35.0 10.60 12.30
BKS 151016P00036000 P 10/16/15 36.0 12.30 13.20
BKS 151016P00037000 P 10/16/15 37.0 13.30 14.20
BKS 151016P00038000 P 10/16/15 38.0 14.30 15.20
BKS 160115C00003000 C 01/15/16 3.0 19.90 20.80
BKS 160115C00005000 C 01/15/16 5.0 17.90 18.90
BKS 160115C00008000 C 01/15/16 8.0 13.50 17.00
BKS 160115C00010000 C 01/15/16 10.0 11.60 15.10
BKS 160115C00012000 C 01/15/16 12.0 11.10 12.10
BKS 160115C00014000 C 01/15/16 14.0 9.30 10.20
BKS 160115C00015000 C 01/15/16 15.0 8.40 9.40
BKS 160115C00016000 C 01/15/16 16.0 7.60 8.90
BKS 160115C00017000 C 01/15/16 17.0 6.90 7.70
BKS 160115C00018000 C 01/15/16 18.0 5.90 7.40
BKS 160115C00019000 C 01/15/16 19.0 5.30 6.10
BKS 160115C00020000 C 01/15/16 20.0 4.70 5.40
BKS 160115C00021000 C 01/15/16 21.0 4.10 4.80
BKS 160115C00022000 C 01/15/16 22.0 3.60 3.90
BKS 160115C00023000 C 01/15/16 23.0 2.95 3.50
BKS 160115C00024000 C 01/15/16 24.0 2.50 3.00
BKS 160115C00025000 C 01/15/16 25.0 2.10 2.60
BKS 160115C00026000 C 01/15/16 26.0 1.75 2.25
BKS 160115C00027000 C 01/15/16 27.0 1.45 1.95
BKS 160115C00028000 C 01/15/16 28.0 1.25 1.70
BKS 160115C00029000 C 01/15/16 29.0 1.05 1.50
BKS 160115C00030000 C 01/15/16 30.0 0.80 1.30
BKS 160115C00031000 C 01/15/16 31.0 0.65 1.25
BKS 160115C00032000 C 01/15/16 32.0 0.55 1.25
BKS 160115C00033000 C 01/15/16 33.0 0.45 1.15
BKS 160115C00034000 C 01/15/16 34.0 0.35 1.05
BKS 160115C00035000 C 01/15/16 35.0 0.40 0.80
BKS 160115P00003000 P 01/15/16 3.0 0.00 0.10
BKS 160115P00005000 P 01/15/16 5.0 0.00 0.05
BKS 160115P00008000 P 01/15/16 8.0 0.00 0.25
BKS 160115P00010000 P 01/15/16 10.0 0.00 0.50
BKS 160115P00012000 P 01/15/16 12.0 0.05 0.50
BKS 160115P00014000 P 01/15/16 14.0 0.15 0.80
BKS 160115P00015000 P 01/15/16 15.0 0.40 0.80
BKS 160115P00016000 P 01/15/16 16.0 0.50 1.00
BKS 160115P00017000 P 01/15/16 17.0 0.80 1.25
BKS 160115P00018000 P 01/15/16 18.0 0.90 1.35
BKS 160115P00019000 P 01/15/16 19.0 1.15 1.50
BKS 160115P00020000 P 01/15/16 20.0 1.45 1.80
BKS 160115P00021000 P 01/15/16 21.0 1.80 2.20
BKS 160115P00022000 P 01/15/16 22.0 2.25 2.60
BKS 160115P00023000 P 01/15/16 23.0 2.60 3.10
BKS 160115P00024000 P 01/15/16 24.0 3.10 3.60
BKS 160115P00025000 P 01/15/16 25.0 3.70 4.20
BKS 160115P00026000 P 01/15/16 26.0 4.30 4.90
BKS 160115P00027000 P 01/15/16 27.0 5.00 5.60
BKS 160115P00028000 P 01/15/16 28.0 5.80 6.40
BKS 160115P00029000 P 01/15/16 29.0 6.50 7.30
BKS 160115P00030000 P 01/15/16 30.0 7.30 8.10
BKS 160115P00031000 P 01/15/16 31.0 8.10 8.90
BKS 160115P00032000 P 01/15/16 32.0 8.90 9.80
BKS 160115P00033000 P 01/15/16 33.0 9.80 10.70
BKS 160115P00034000 P 01/15/16 34.0 10.70 11.60
BKS 160115P00035000 P 01/15/16 35.0 11.40 12.80
BKS 170120C00005000 C 01/20/17 5.0 16.30 20.60
BKS 170120C00008000 C 01/20/17 8.0 13.50 17.80
BKS 170120C00010000 C 01/20/17 10.0 11.70 16.20
BKS 170120C00013000 C 01/20/17 13.0 9.20 13.60
BKS 170120C00015000 C 01/20/17 15.0 7.70 12.20
BKS 170120C00018000 C 01/20/17 18.0 6.00 9.80
BKS 170120C00020000 C 01/20/17 20.0 4.90 8.50
BKS 170120C00022000 C 01/20/17 22.0 5.00 7.20
BKS 170120C00025000 C 01/20/17 25.0 3.50 5.80
BKS 170120C00027000 C 01/20/17 27.0 2.10 5.10
BKS 170120C00030000 C 01/20/17 30.0 2.40 3.00
BKS 170120C00032000 C 01/20/17 32.0 0.55 3.10
BKS 170120C00035000 C 01/20/17 35.0 0.85 2.90
BKS 170120P00005000 P 01/20/17 5.0 0.00 0.55
BKS 170120P00008000 P 01/20/17 8.0 0.10 0.60
BKS 170120P00010000 P 01/20/17 10.0 0.00 1.25
BKS 170120P00013000 P 01/20/17 13.0 0.00 1.80
BKS 170120P00015000 P 01/20/17 15.0 0.25 2.00
BKS 170120P00018000 P 01/20/17 18.0 1.20 3.40
BKS 170120P00020000 P 01/20/17 20.0 2.50 4.20
BKS 170120P00022000 P 01/20/17 22.0 2.80 5.10
BKS 170120P00025000 P 01/20/17 25.0 4.50 6.70
BKS 170120P00027000 P 01/20/17 27.0 5.60 8.10
BKS 170120P00030000 P 01/20/17 30.0 7.50 10.50
BKS 170120P00032000 P 01/20/17 32.0 8.90 11.90
BKS 170120P00035000 P 01/20/17 35.0 11.30 14.40

OPRA data is delayed 15 minutes.