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 (2017-04-28)Premium Content

Barnes And Noble Inc (BKS)
As of May 25 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKS 170616C00001000 C 06/16/17 1.0 5.70 6.10
BKS 170616C00002000 C 06/16/17 2.0 4.70 5.00
BKS 170616C00003000 C 06/16/17 3.0 3.70 4.00
BKS 170616C00004000 C 06/16/17 4.0 2.80 2.95
BKS 170616C00005000 C 06/16/17 5.0 1.80 2.00
BKS 170616C00006000 C 06/16/17 6.0 0.85 1.00
BKS 170616C00007000 C 06/16/17 7.0 0.20 0.30
BKS 170616C00008000 C 06/16/17 8.0 0.00 0.05
BKS 170616C00009000 C 06/16/17 9.0 0.00 0.05
BKS 170616C00010000 C 06/16/17 10.0 0.00 0.05
BKS 170616C00011000 C 06/16/17 11.0 0.00 0.05
BKS 170616C00012000 C 06/16/17 12.0 0.00 0.05
BKS 170616C00013000 C 06/16/17 13.0 0.00 0.05
BKS 170616C00014000 C 06/16/17 14.0 0.00 0.05
BKS 170616C00015000 C 06/16/17 15.0 0.00 0.05
BKS 170616C00016000 C 06/16/17 16.0 0.00 0.05
BKS 170616C00017000 C 06/16/17 17.0 0.00 0.05
BKS 170616P00001000 P 06/16/17 1.0 0.00 0.05
BKS 170616P00002000 P 06/16/17 2.0 0.00 0.05
BKS 170616P00003000 P 06/16/17 3.0 0.00 0.05
BKS 170616P00004000 P 06/16/17 4.0 0.00 0.05
BKS 170616P00005000 P 06/16/17 5.0 0.00 0.05
BKS 170616P00006000 P 06/16/17 6.0 0.00 0.10
BKS 170616P00007000 P 06/16/17 7.0 0.30 0.40
BKS 170616P00008000 P 06/16/17 8.0 1.05 1.20
BKS 170616P00009000 P 06/16/17 9.0 2.05 2.20
BKS 170616P00010000 P 06/16/17 10.0 3.00 3.30
BKS 170616P00011000 P 06/16/17 11.0 4.00 4.30
BKS 170616P00012000 P 06/16/17 12.0 5.00 5.20
BKS 170616P00013000 P 06/16/17 13.0 6.00 6.20
BKS 170616P00014000 P 06/16/17 14.0 6.90 7.30
BKS 170616P00015000 P 06/16/17 15.0 7.90 8.30
BKS 170616P00016000 P 06/16/17 16.0 8.90 9.30
BKS 170616P00017000 P 06/16/17 17.0 9.90 10.30
BKS 170721C00003000 C 07/21/17 3.0 3.70 4.10
BKS 170721C00004000 C 07/21/17 4.0 2.80 3.00
BKS 170721C00005000 C 07/21/17 5.0 1.85 2.05
BKS 170721C00006000 C 07/21/17 6.0 1.00 1.15
BKS 170721C00007000 C 07/21/17 7.0 0.45 0.50
BKS 170721C00008000 C 07/21/17 8.0 0.10 0.15
BKS 170721C00009000 C 07/21/17 9.0 0.00 0.10
BKS 170721C00010000 C 07/21/17 10.0 0.00 0.05
BKS 170721C00011000 C 07/21/17 11.0 0.00 0.05
BKS 170721C00012000 C 07/21/17 12.0 0.00 0.05
BKS 170721C00013000 C 07/21/17 13.0 0.00 0.05
BKS 170721C00014000 C 07/21/17 14.0 0.00 0.05
BKS 170721C00015000 C 07/21/17 15.0 0.00 0.05
BKS 170721C00016000 C 07/21/17 16.0 0.00 0.05
BKS 170721C00017000 C 07/21/17 17.0 0.00 0.05
BKS 170721C00018000 C 07/21/17 18.0 0.00 0.05
BKS 170721C00019000 C 07/21/17 19.0 0.00 0.05
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 0.05
BKS 170721P00004000 P 07/21/17 4.0 0.00 0.05
BKS 170721P00005000 P 07/21/17 5.0 0.00 0.10
BKS 170721P00006000 P 07/21/17 6.0 0.20 0.30
BKS 170721P00007000 P 07/21/17 7.0 0.65 0.70
BKS 170721P00008000 P 07/21/17 8.0 1.30 1.45
BKS 170721P00009000 P 07/21/17 9.0 2.20 2.35
BKS 170721P00010000 P 07/21/17 10.0 3.10 3.40
BKS 170721P00011000 P 07/21/17 11.0 4.10 4.40
BKS 170721P00012000 P 07/21/17 12.0 5.10 5.40
BKS 170721P00013000 P 07/21/17 13.0 6.00 6.40
BKS 170721P00014000 P 07/21/17 14.0 7.10 7.40
BKS 170721P00015000 P 07/21/17 15.0 8.00 8.50
BKS 170721P00016000 P 07/21/17 16.0 9.00 9.40
BKS 170721P00017000 P 07/21/17 17.0 10.00 10.40
BKS 170721P00018000 P 07/21/17 18.0 11.00 11.50
BKS 170721P00019000 P 07/21/17 19.0 12.00 12.50
BKS 170721P00020000 P 07/21/17 20.0 13.00 13.40
BKS 170721P00021000 P 07/21/17 21.0 14.00 14.50
BKS 171020C00001000 C 10/20/17 1.0 5.70 6.00
BKS 171020C00002000 C 10/20/17 2.0 4.80 5.00
BKS 171020C00003000 C 10/20/17 3.0 3.70 4.00
BKS 171020C00004000 C 10/20/17 4.0 2.85 3.00
BKS 171020C00005000 C 10/20/17 5.0 1.95 2.10
BKS 171020C00006000 C 10/20/17 6.0 1.20 1.30
BKS 171020C00007000 C 10/20/17 7.0 0.65 0.80
BKS 171020C00008000 C 10/20/17 8.0 0.35 0.45
BKS 171020C00009000 C 10/20/17 9.0 0.15 0.25
BKS 171020C00010000 C 10/20/17 10.0 0.05 0.15
BKS 171020C00011000 C 10/20/17 11.0 0.00 0.10
BKS 171020C00012000 C 10/20/17 12.0 0.00 0.05
BKS 171020C00013000 C 10/20/17 13.0 0.00 0.05
BKS 171020C00014000 C 10/20/17 14.0 0.00 0.05
BKS 171020C00015000 C 10/20/17 15.0 0.00 0.05
BKS 171020C00016000 C 10/20/17 16.0 0.00 0.05
BKS 171020C00017000 C 10/20/17 17.0 0.00 0.05
BKS 171020C00018000 C 10/20/17 18.0 0.00 0.05
BKS 171020C00019000 C 10/20/17 19.0 0.00 0.05
BKS 171020P00001000 P 10/20/17 1.0 0.00 0.05
BKS 171020P00002000 P 10/20/17 2.0 0.00 0.05
BKS 171020P00003000 P 10/20/17 3.0 0.00 0.10
BKS 171020P00004000 P 10/20/17 4.0 0.05 0.15
BKS 171020P00005000 P 10/20/17 5.0 0.20 0.25
BKS 171020P00006000 P 10/20/17 6.0 0.50 0.55
BKS 171020P00007000 P 10/20/17 7.0 0.95 1.10
BKS 171020P00008000 P 10/20/17 8.0 1.65 1.80
BKS 171020P00009000 P 10/20/17 9.0 2.45 2.60
BKS 171020P00010000 P 10/20/17 10.0 3.30 3.60
BKS 171020P00011000 P 10/20/17 11.0 4.30 4.50
BKS 171020P00012000 P 10/20/17 12.0 5.20 5.50
BKS 171020P00013000 P 10/20/17 13.0 6.20 6.50
BKS 171020P00014000 P 10/20/17 14.0 7.20 7.40
BKS 171020P00015000 P 10/20/17 15.0 8.00 8.60
BKS 171020P00016000 P 10/20/17 16.0 9.10 9.60
BKS 171020P00017000 P 10/20/17 17.0 10.00 10.70
BKS 171020P00018000 P 10/20/17 18.0 11.00 11.70
BKS 171020P00019000 P 10/20/17 19.0 12.00 12.70
BKS 180119C00001000 C 01/19/18 1.0 5.70 6.00
BKS 180119C00002000 C 01/19/18 2.0 4.70 5.00
BKS 180119C00003000 C 01/19/18 3.0 3.70 4.10
BKS 180119C00004000 C 01/19/18 4.0 2.80 3.00
BKS 180119C00005000 C 01/19/18 5.0 1.95 2.15
BKS 180119C00006000 C 01/19/18 6.0 1.30 1.45
BKS 180119C00007000 C 01/19/18 7.0 0.80 0.95
BKS 180119C00008000 C 01/19/18 8.0 0.45 0.60
BKS 180119C00009000 C 01/19/18 9.0 0.25 0.40
BKS 180119C00010000 C 01/19/18 10.0 0.15 0.25
BKS 180119C00011000 C 01/19/18 11.0 0.05 0.15
BKS 180119C00012000 C 01/19/18 12.0 0.05 0.10
BKS 180119C00013000 C 01/19/18 13.0 0.00 0.10
BKS 180119C00014000 C 01/19/18 14.0 0.00 0.05
BKS 180119C00015000 C 01/19/18 15.0 0.00 0.05
BKS 180119C00016000 C 01/19/18 16.0 0.00 0.05
BKS 180119C00017000 C 01/19/18 17.0 0.00 0.05
BKS 180119C00020000 C 01/19/18 20.0 0.00 0.05
BKS 180119C00022000 C 01/19/18 22.0 0.00 0.05
BKS 180119C00025000 C 01/19/18 25.0 0.00 0.05
BKS 180119P00001000 P 01/19/18 1.0 0.00 0.05
BKS 180119P00002000 P 01/19/18 2.0 0.00 0.05
BKS 180119P00003000 P 01/19/18 3.0 0.00 0.10
BKS 180119P00004000 P 01/19/18 4.0 0.10 0.25
BKS 180119P00005000 P 01/19/18 5.0 0.35 0.50
BKS 180119P00006000 P 01/19/18 6.0 0.70 0.85
BKS 180119P00007000 P 01/19/18 7.0 1.25 1.40
BKS 180119P00008000 P 01/19/18 8.0 1.90 2.10
BKS 180119P00009000 P 01/19/18 9.0 2.65 2.85
BKS 180119P00010000 P 01/19/18 10.0 3.50 3.80
BKS 180119P00011000 P 01/19/18 11.0 4.40 4.70
BKS 180119P00012000 P 01/19/18 12.0 5.30 5.70
BKS 180119P00013000 P 01/19/18 13.0 6.30 6.60
BKS 180119P00014000 P 01/19/18 14.0 7.20 7.60
BKS 180119P00015000 P 01/19/18 15.0 8.20 8.60
BKS 180119P00016000 P 01/19/18 16.0 9.20 9.60
BKS 180119P00017000 P 01/19/18 17.0 10.10 10.60
BKS 180119P00020000 P 01/19/18 20.0 13.00 13.70
BKS 180119P00022000 P 01/19/18 22.0 15.00 15.70
BKS 180119P00025000 P 01/19/18 25.0 18.00 18.70

OPRA data is delayed 15 minutes.