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 (2017-07-28)Premium Content

Barnes And Noble Inc (BKS)
As of Sep 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKS 171020C00001000 C 10/20/17 1.0 5.40 6.90
BKS 171020C00002000 C 10/20/17 2.0 4.90 5.70
BKS 171020C00003000 C 10/20/17 3.0 3.90 4.70
BKS 171020C00004000 C 10/20/17 4.0 2.70 3.80
BKS 171020C00005000 C 10/20/17 5.0 2.00 2.55
BKS 171020C00006000 C 10/20/17 6.0 0.85 1.55
BKS 171020C00007000 C 10/20/17 7.0 0.30 0.45
BKS 171020C00008000 C 10/20/17 8.0 0.05 0.10
BKS 171020C00009000 C 10/20/17 9.0 0.00 0.10
BKS 171020C00010000 C 10/20/17 10.0 0.00 0.10
BKS 171020C00011000 C 10/20/17 11.0 0.00 0.10
BKS 171020C00012000 C 10/20/17 12.0 0.00 0.10
BKS 171020C00013000 C 10/20/17 13.0 0.00 0.15
BKS 171020C00014000 C 10/20/17 14.0 0.00 0.10
BKS 171020C00015000 C 10/20/17 15.0 0.00 0.10
BKS 171020C00016000 C 10/20/17 16.0 0.00 0.05
BKS 171020C00017000 C 10/20/17 17.0 0.00 0.10
BKS 171020C00018000 C 10/20/17 18.0 0.00 0.05
BKS 171020C00019000 C 10/20/17 19.0 0.00 0.10
BKS 171020P00001000 P 10/20/17 1.0 0.00 0.25
BKS 171020P00002000 P 10/20/17 2.0 0.00 0.20
BKS 171020P00003000 P 10/20/17 3.0 0.00 0.15
BKS 171020P00004000 P 10/20/17 4.0 0.00 0.10
BKS 171020P00005000 P 10/20/17 5.0 0.00 0.10
BKS 171020P00006000 P 10/20/17 6.0 0.00 0.20
BKS 171020P00007000 P 10/20/17 7.0 0.35 0.40
BKS 171020P00008000 P 10/20/17 8.0 0.95 1.10
BKS 171020P00009000 P 10/20/17 9.0 1.75 2.30
BKS 171020P00010000 P 10/20/17 10.0 2.50 3.40
BKS 171020P00011000 P 10/20/17 11.0 3.70 4.50
BKS 171020P00012000 P 10/20/17 12.0 4.60 5.40
BKS 171020P00013000 P 10/20/17 13.0 5.40 6.70
BKS 171020P00014000 P 10/20/17 14.0 6.50 7.70
BKS 171020P00015000 P 10/20/17 15.0 7.60 8.70
BKS 171020P00016000 P 10/20/17 16.0 8.40 9.60
BKS 171020P00017000 P 10/20/17 17.0 9.50 10.40
BKS 171020P00018000 P 10/20/17 18.0 10.30 12.40
BKS 171020P00019000 P 10/20/17 19.0 11.50 13.20
BKS 171117C00001000 C 11/17/17 1.0 5.40 6.90
BKS 171117C00002000 C 11/17/17 2.0 4.50 5.70
BKS 171117C00003000 C 11/17/17 3.0 3.80 4.70
BKS 171117C00004000 C 11/17/17 4.0 2.80 3.40
BKS 171117C00005000 C 11/17/17 5.0 1.95 2.55
BKS 171117C00006000 C 11/17/17 6.0 1.10 1.30
BKS 171117C00007000 C 11/17/17 7.0 0.45 0.60
BKS 171117C00008000 C 11/17/17 8.0 0.10 0.25
BKS 171117C00009000 C 11/17/17 9.0 0.00 0.20
BKS 171117C00010000 C 11/17/17 10.0 0.00 0.15
BKS 171117C00011000 C 11/17/17 11.0 0.00 0.10
BKS 171117C00012000 C 11/17/17 12.0 0.00 0.10
BKS 171117C00013000 C 11/17/17 13.0 0.00 0.10
BKS 171117C00014000 C 11/17/17 14.0 0.00 0.15
BKS 171117P00001000 P 11/17/17 1.0 0.00 0.25
BKS 171117P00002000 P 11/17/17 2.0 0.00 0.15
BKS 171117P00003000 P 11/17/17 3.0 0.00 0.20
BKS 171117P00004000 P 11/17/17 4.0 0.00 0.15
BKS 171117P00005000 P 11/17/17 5.0 0.00 0.10
BKS 171117P00006000 P 11/17/17 6.0 0.15 0.25
BKS 171117P00007000 P 11/17/17 7.0 0.45 0.60
BKS 171117P00008000 P 11/17/17 8.0 1.10 1.25
BKS 171117P00009000 P 11/17/17 9.0 1.85 2.25
BKS 171117P00010000 P 11/17/17 10.0 2.55 3.40
BKS 171117P00011000 P 11/17/17 11.0 3.50 4.40
BKS 171117P00012000 P 11/17/17 12.0 4.50 5.50
BKS 171117P00013000 P 11/17/17 13.0 5.20 6.70
BKS 171117P00014000 P 11/17/17 14.0 6.40 7.50
BKS 180119C00001000 C 01/19/18 1.0 5.40 6.90
BKS 180119C00002000 C 01/19/18 2.0 4.80 5.70
BKS 180119C00003000 C 01/19/18 3.0 3.60 4.60
BKS 180119C00004000 C 01/19/18 4.0 2.85 3.30
BKS 180119C00005000 C 01/19/18 5.0 1.90 2.55
BKS 180119C00006000 C 01/19/18 6.0 1.25 1.45
BKS 180119C00007000 C 01/19/18 7.0 0.65 0.80
BKS 180119C00008000 C 01/19/18 8.0 0.30 0.45
BKS 180119C00009000 C 01/19/18 9.0 0.10 0.30
BKS 180119C00010000 C 01/19/18 10.0 0.05 0.15
BKS 180119C00011000 C 01/19/18 11.0 0.00 0.20
BKS 180119C00012000 C 01/19/18 12.0 0.00 0.15
BKS 180119C00013000 C 01/19/18 13.0 0.00 0.15
BKS 180119C00014000 C 01/19/18 14.0 0.00 0.10
BKS 180119C00015000 C 01/19/18 15.0 0.00 0.05
BKS 180119C00016000 C 01/19/18 16.0 0.00 0.15
BKS 180119C00017000 C 01/19/18 17.0 0.00 0.05
BKS 180119C00020000 C 01/19/18 20.0 0.00 0.10
BKS 180119C00022000 C 01/19/18 22.0 0.00 0.10
BKS 180119C00025000 C 01/19/18 25.0 0.00 0.20
BKS 180119P00001000 P 01/19/18 1.0 0.00 0.20
BKS 180119P00002000 P 01/19/18 2.0 0.00 0.25
BKS 180119P00003000 P 01/19/18 3.0 0.00 0.15
BKS 180119P00004000 P 01/19/18 4.0 0.00 0.20
BKS 180119P00005000 P 01/19/18 5.0 0.10 0.25
BKS 180119P00006000 P 01/19/18 6.0 0.35 0.45
BKS 180119P00007000 P 01/19/18 7.0 0.85 0.90
BKS 180119P00008000 P 01/19/18 8.0 1.40 1.55
BKS 180119P00009000 P 01/19/18 9.0 2.20 2.40
BKS 180119P00010000 P 01/19/18 10.0 2.75 3.50
BKS 180119P00011000 P 01/19/18 11.0 3.50 4.50
BKS 180119P00012000 P 01/19/18 12.0 4.90 5.40
BKS 180119P00013000 P 01/19/18 13.0 5.60 6.60
BKS 180119P00014000 P 01/19/18 14.0 7.00 7.40
BKS 180119P00015000 P 01/19/18 15.0 7.60 8.60
BKS 180119P00016000 P 01/19/18 16.0 8.80 9.30
BKS 180119P00017000 P 01/19/18 17.0 9.80 10.40
BKS 180119P00020000 P 01/19/18 20.0 12.10 13.90
BKS 180119P00022000 P 01/19/18 22.0 14.20 15.90
BKS 180119P00025000 P 01/19/18 25.0 16.80 19.20
BKS 180420C00001000 C 04/20/18 1.0 5.80 6.50
BKS 180420C00002000 C 04/20/18 2.0 4.50 5.70
BKS 180420C00003000 C 04/20/18 3.0 3.60 4.60
BKS 180420C00004000 C 04/20/18 4.0 2.80 3.40
BKS 180420C00005000 C 04/20/18 5.0 2.10 2.30
BKS 180420C00006000 C 04/20/18 6.0 1.35 1.60
BKS 180420C00007000 C 04/20/18 7.0 0.85 1.05
BKS 180420C00008000 C 04/20/18 8.0 0.45 0.70
BKS 180420C00009000 C 04/20/18 9.0 0.25 0.50
BKS 180420C00010000 C 04/20/18 10.0 0.15 0.35
BKS 180420C00011000 C 04/20/18 11.0 0.05 0.25
BKS 180420C00012000 C 04/20/18 12.0 0.00 0.40
BKS 180420C00013000 C 04/20/18 13.0 0.00 0.15
BKS 180420C00014000 C 04/20/18 14.0 0.00 0.20
BKS 180420C00015000 C 04/20/18 15.0 0.00 0.20
BKS 180420P00001000 P 04/20/18 1.0 0.00 0.25
BKS 180420P00002000 P 04/20/18 2.0 0.00 0.15
BKS 180420P00003000 P 04/20/18 3.0 0.00 0.25
BKS 180420P00004000 P 04/20/18 4.0 0.10 0.20
BKS 180420P00005000 P 04/20/18 5.0 0.25 0.45
BKS 180420P00006000 P 04/20/18 6.0 0.60 0.75
BKS 180420P00007000 P 04/20/18 7.0 1.05 1.25
BKS 180420P00008000 P 04/20/18 8.0 1.65 2.00
BKS 180420P00009000 P 04/20/18 9.0 2.45 2.80
BKS 180420P00010000 P 04/20/18 10.0 3.30 3.60
BKS 180420P00011000 P 04/20/18 11.0 3.70 4.60
BKS 180420P00012000 P 04/20/18 12.0 4.70 5.60
BKS 180420P00013000 P 04/20/18 13.0 5.60 6.80
BKS 180420P00014000 P 04/20/18 14.0 6.70 7.60
BKS 180420P00015000 P 04/20/18 15.0 7.60 8.70

OPRA data is delayed 15 minutes.