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 Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKS 170421C00003000 C 04/21/17 3.0 5.60 6.40
BKS 170421C00004000 C 04/21/17 4.0 4.60 5.40
BKS 170421C00005000 C 04/21/17 5.0 3.70 4.40
BKS 170421C00006000 C 04/21/17 6.0 2.55 3.40
BKS 170421C00007000 C 04/21/17 7.0 1.65 2.35
BKS 170421C00008000 C 04/21/17 8.0 0.75 1.35
BKS 170421C00009000 C 04/21/17 9.0 0.30 0.45
BKS 170421C00010000 C 04/21/17 10.0 0.05 0.10
BKS 170421C00011000 C 04/21/17 11.0 0.00 0.05
BKS 170421C00012000 C 04/21/17 12.0 0.00 0.05
BKS 170421C00013000 C 04/21/17 13.0 0.00 0.05
BKS 170421C00014000 C 04/21/17 14.0 0.00 0.05
BKS 170421C00015000 C 04/21/17 15.0 0.00 0.05
BKS 170421C00016000 C 04/21/17 16.0 0.00 0.05
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 0.05
BKS 170421P00006000 P 04/21/17 6.0 0.00 0.05
BKS 170421P00007000 P 04/21/17 7.0 0.00 0.10
BKS 170421P00008000 P 04/21/17 8.0 0.00 0.10
BKS 170421P00009000 P 04/21/17 9.0 0.30 0.45
BKS 170421P00010000 P 04/21/17 10.0 0.90 1.15
BKS 170421P00011000 P 04/21/17 11.0 1.80 2.30
BKS 170421P00012000 P 04/21/17 12.0 2.80 3.90
BKS 170421P00013000 P 04/21/17 13.0 3.80 4.40
BKS 170421P00014000 P 04/21/17 14.0 4.80 6.10
BKS 170421P00015000 P 04/21/17 15.0 5.80 6.40
BKS 170421P00016000 P 04/21/17 16.0 6.80 7.40
BKS 170421P00017000 P 04/21/17 17.0 7.80 8.50
BKS 170421P00018000 P 04/21/17 18.0 8.80 9.50
BKS 170421P00019000 P 04/21/17 19.0 9.80 10.40
BKS 170421P00020000 P 04/21/17 20.0 10.80 11.40
BKS 170421P00021000 P 04/21/17 21.0 11.80 12.50
BKS 170421P00022000 P 04/21/17 22.0 12.80 13.50
BKS 170519C00002000 C 05/19/17 2.0 6.70 7.40
BKS 170519C00003000 C 05/19/17 3.0 5.10 6.70
BKS 170519C00004000 C 05/19/17 4.0 3.80 5.60
BKS 170519C00005000 C 05/19/17 5.0 2.95 4.40
BKS 170519C00006000 C 05/19/17 6.0 2.35 3.40
BKS 170519C00007000 C 05/19/17 7.0 1.45 2.35
BKS 170519C00008000 C 05/19/17 8.0 1.00 1.30
BKS 170519C00009000 C 05/19/17 9.0 0.50 0.60
BKS 170519C00010000 C 05/19/17 10.0 0.15 0.20
BKS 170519C00011000 C 05/19/17 11.0 0.00 0.15
BKS 170519C00012000 C 05/19/17 12.0 0.00 0.05
BKS 170519C00013000 C 05/19/17 13.0 0.00 0.05
BKS 170519C00014000 C 05/19/17 14.0 0.00 0.05
BKS 170519C00015000 C 05/19/17 15.0 0.00 0.05
BKS 170519C00016000 C 05/19/17 16.0 0.00 0.05
BKS 170519C00017000 C 05/19/17 17.0 0.00 0.05
BKS 170519C00018000 C 05/19/17 18.0 0.00 0.05
BKS 170519P00002000 P 05/19/17 2.0 0.00 0.05
BKS 170519P00003000 P 05/19/17 3.0 0.00 0.05
BKS 170519P00004000 P 05/19/17 4.0 0.00 0.05
BKS 170519P00005000 P 05/19/17 5.0 0.00 0.05
BKS 170519P00006000 P 05/19/17 6.0 0.00 0.10
BKS 170519P00007000 P 05/19/17 7.0 0.00 0.15
BKS 170519P00008000 P 05/19/17 8.0 0.15 0.25
BKS 170519P00009000 P 05/19/17 9.0 0.45 0.60
BKS 170519P00010000 P 05/19/17 10.0 1.10 1.30
BKS 170519P00011000 P 05/19/17 11.0 1.85 2.50
BKS 170519P00012000 P 05/19/17 12.0 2.80 3.50
BKS 170519P00013000 P 05/19/17 13.0 3.80 4.50
BKS 170519P00014000 P 05/19/17 14.0 4.80 5.50
BKS 170519P00015000 P 05/19/17 15.0 5.80 6.40
BKS 170519P00016000 P 05/19/17 16.0 6.80 7.50
BKS 170519P00017000 P 05/19/17 17.0 7.80 8.50
BKS 170519P00018000 P 05/19/17 18.0 8.80 9.50
BKS 170721C00003000 C 07/21/17 3.0 5.60 6.40
BKS 170721C00004000 C 07/21/17 4.0 4.20 5.70
BKS 170721C00005000 C 07/21/17 5.0 3.10 4.70
BKS 170721C00006000 C 07/21/17 6.0 2.65 3.80
BKS 170721C00007000 C 07/21/17 7.0 1.85 2.40
BKS 170721C00008000 C 07/21/17 8.0 1.35 1.55
BKS 170721C00009000 C 07/21/17 9.0 0.80 0.95
BKS 170721C00010000 C 07/21/17 10.0 0.40 0.55
BKS 170721C00011000 C 07/21/17 11.0 0.15 0.30
BKS 170721C00012000 C 07/21/17 12.0 0.05 0.20
BKS 170721C00013000 C 07/21/17 13.0 0.00 0.15
BKS 170721C00014000 C 07/21/17 14.0 0.00 0.10
BKS 170721C00015000 C 07/21/17 15.0 0.00 0.10
BKS 170721C00016000 C 07/21/17 16.0 0.00 0.10
BKS 170721C00017000 C 07/21/17 17.0 0.00 0.10
BKS 170721C00018000 C 07/21/17 18.0 0.00 0.10
BKS 170721C00019000 C 07/21/17 19.0 0.00 0.10
BKS 170721C00020000 C 07/21/17 20.0 0.00 0.05
BKS 170721C00021000 C 07/21/17 21.0 0.00 0.05
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 0.15
BKS 170721P00006000 P 07/21/17 6.0 0.00 0.20
BKS 170721P00007000 P 07/21/17 7.0 0.20 0.30
BKS 170721P00008000 P 07/21/17 8.0 0.40 0.55
BKS 170721P00009000 P 07/21/17 9.0 0.85 1.00
BKS 170721P00010000 P 07/21/17 10.0 1.50 1.65
BKS 170721P00011000 P 07/21/17 11.0 2.15 2.45
BKS 170721P00012000 P 07/21/17 12.0 3.00 3.70
BKS 170721P00013000 P 07/21/17 13.0 3.90 4.60
BKS 170721P00014000 P 07/21/17 14.0 4.90 5.60
BKS 170721P00015000 P 07/21/17 15.0 5.00 6.60
BKS 170721P00016000 P 07/21/17 16.0 6.80 7.50
BKS 170721P00017000 P 07/21/17 17.0 7.80 8.60
BKS 170721P00018000 P 07/21/17 18.0 7.00 11.40
BKS 170721P00019000 P 07/21/17 19.0 7.90 12.40
BKS 170721P00020000 P 07/21/17 20.0 10.80 11.60
BKS 170721P00021000 P 07/21/17 21.0 11.80 12.60
BKS 171020C00001000 C 10/20/17 1.0 7.60 8.60
BKS 171020C00002000 C 10/20/17 2.0 4.70 9.30
BKS 171020C00003000 C 10/20/17 3.0 5.00 7.00
BKS 171020C00004000 C 10/20/17 4.0 4.60 5.60
BKS 171020C00005000 C 10/20/17 5.0 3.20 4.40
BKS 171020C00006000 C 10/20/17 6.0 2.70 3.50
BKS 171020C00007000 C 10/20/17 7.0 0.20 2.45
BKS 171020C00008000 C 10/20/17 8.0 1.60 1.75
BKS 171020C00009000 C 10/20/17 9.0 1.05 1.25
BKS 171020C00010000 C 10/20/17 10.0 0.65 0.85
BKS 171020C00011000 C 10/20/17 11.0 0.35 0.55
BKS 171020C00012000 C 10/20/17 12.0 0.20 0.40
BKS 171020C00013000 C 10/20/17 13.0 0.00 0.30
BKS 171020C00014000 C 10/20/17 14.0 0.00 0.20
BKS 171020C00015000 C 10/20/17 15.0 0.00 0.15
BKS 171020C00016000 C 10/20/17 16.0 0.00 0.30
BKS 171020C00017000 C 10/20/17 17.0 0.00 0.10
BKS 171020C00018000 C 10/20/17 18.0 0.00 0.10
BKS 171020C00019000 C 10/20/17 19.0 0.00 0.10
BKS 171020P00001000 P 10/20/17 1.0 0.00 0.05
BKS 171020P00002000 P 10/20/17 2.0 0.00 0.10
BKS 171020P00003000 P 10/20/17 3.0 0.00 0.10
BKS 171020P00004000 P 10/20/17 4.0 0.00 0.15
BKS 171020P00005000 P 10/20/17 5.0 0.05 0.15
BKS 171020P00006000 P 10/20/17 6.0 0.20 0.35
BKS 171020P00007000 P 10/20/17 7.0 0.40 0.55
BKS 171020P00008000 P 10/20/17 8.0 0.75 0.90
BKS 171020P00009000 P 10/20/17 9.0 1.20 1.40
BKS 171020P00010000 P 10/20/17 10.0 1.80 2.00
BKS 171020P00011000 P 10/20/17 11.0 2.55 2.75
BKS 171020P00012000 P 10/20/17 12.0 2.05 3.60
BKS 171020P00013000 P 10/20/17 13.0 4.10 4.90
BKS 171020P00014000 P 10/20/17 14.0 4.00 6.00
BKS 171020P00015000 P 10/20/17 15.0 5.00 7.00
BKS 171020P00016000 P 10/20/17 16.0 6.00 8.00
BKS 171020P00017000 P 10/20/17 17.0 5.90 10.30
BKS 171020P00018000 P 10/20/17 18.0 8.00 10.00
BKS 171020P00019000 P 10/20/17 19.0 9.90 10.60
BKS 180119C00003000 C 01/19/18 3.0 5.70 6.40
BKS 180119C00005000 C 01/19/18 5.0 3.60 4.40
BKS 180119C00008000 C 01/19/18 8.0 1.70 1.90
BKS 180119C00010000 C 01/19/18 10.0 0.75 1.10
BKS 180119C00012000 C 01/19/18 12.0 0.30 0.50
BKS 180119C00015000 C 01/19/18 15.0 0.00 0.25
BKS 180119C00017000 C 01/19/18 17.0 0.00 0.20
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 0.10
BKS 180119P00003000 P 01/19/18 3.0 0.00 0.15
BKS 180119P00005000 P 01/19/18 5.0 0.10 0.30
BKS 180119P00008000 P 01/19/18 8.0 0.95 1.20
BKS 180119P00010000 P 01/19/18 10.0 2.05 2.35
BKS 180119P00012000 P 01/19/18 12.0 3.50 4.00
BKS 180119P00015000 P 01/19/18 15.0 6.10 6.90
BKS 180119P00017000 P 01/19/18 17.0 8.00 8.80
BKS 180119P00020000 P 01/19/18 20.0 10.90 11.70
BKS 180119P00022000 P 01/19/18 22.0 11.00 15.50
BKS 180119P00025000 P 01/19/18 25.0 15.90 16.70

OPRA data is delayed 15 minutes.