Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-03)Premium Content

Barnes And Noble Inc (BKS)
As of May 21 2013 3:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKS 130622C00009000 C 06/22/13 9.0 11.10 14.90
BKS 130622C00010000 C 06/22/13 10.0 10.10 13.90
BKS 130622C00011000 C 06/22/13 11.0 9.00 11.70
BKS 130622C00012000 C 06/22/13 12.0 8.00 11.00
BKS 130622C00013000 C 06/22/13 13.0 7.80 9.80
BKS 130622C00014000 C 06/22/13 14.0 8.20 8.40
BKS 130622C00015000 C 06/22/13 15.0 5.70 7.90
BKS 130622C00016000 C 06/22/13 16.0 6.20 6.40
BKS 130622C00017000 C 06/22/13 17.0 5.30 5.50
BKS 130622C00018000 C 06/22/13 18.0 4.30 4.60
BKS 130622C00019000 C 06/22/13 19.0 3.50 3.70
BKS 130622C00020000 C 06/22/13 20.0 2.75 2.90
BKS 130622C00021000 C 06/22/13 21.0 2.10 2.25
BKS 130622C00022000 C 06/22/13 22.0 1.60 1.70
BKS 130622C00023000 C 06/22/13 23.0 1.15 1.25
BKS 130622C00024000 C 06/22/13 24.0 0.85 0.90
BKS 130622C00025000 C 06/22/13 25.0 0.55 0.65
BKS 130622C00026000 C 06/22/13 26.0 0.35 0.45
BKS 130622C00027000 C 06/22/13 27.0 0.25 0.35
BKS 130622C00028000 C 06/22/13 28.0 0.15 0.25
BKS 130622C00029000 C 06/22/13 29.0 0.05 0.15
BKS 130622C00030000 C 06/22/13 30.0 0.10 0.15
BKS 130622C00031000 C 06/22/13 31.0 0.00 0.10
BKS 130622C00032000 C 06/22/13 32.0 0.00 0.20
BKS 130622C00033000 C 06/22/13 33.0 0.00 0.25
BKS 130622C00034000 C 06/22/13 34.0 0.00 0.25
BKS 130622C00035000 C 06/22/13 35.0 0.00 0.25
BKS 130622P00009000 P 06/22/13 9.0 0.00 0.05
BKS 130622P00010000 P 06/22/13 10.0 0.00 0.25
BKS 130622P00011000 P 06/22/13 11.0 0.00 0.25
BKS 130622P00012000 P 06/22/13 12.0 0.00 0.05
BKS 130622P00013000 P 06/22/13 13.0 0.00 0.05
BKS 130622P00014000 P 06/22/13 14.0 0.00 0.05
BKS 130622P00015000 P 06/22/13 15.0 0.00 0.05
BKS 130622P00016000 P 06/22/13 16.0 0.05 0.10
BKS 130622P00017000 P 06/22/13 17.0 0.10 0.15
BKS 130622P00018000 P 06/22/13 18.0 0.15 0.25
BKS 130622P00019000 P 06/22/13 19.0 0.30 0.40
BKS 130622P00020000 P 06/22/13 20.0 0.60 0.65
BKS 130622P00021000 P 06/22/13 21.0 0.90 0.95
BKS 130622P00022000 P 06/22/13 22.0 1.35 1.45
BKS 130622P00023000 P 06/22/13 23.0 1.90 2.00
BKS 130622P00024000 P 06/22/13 24.0 2.55 2.65
BKS 130622P00025000 P 06/22/13 25.0 3.20 3.50
BKS 130622P00026000 P 06/22/13 26.0 4.10 4.20
BKS 130622P00027000 P 06/22/13 27.0 4.80 5.20
BKS 130622P00028000 P 06/22/13 28.0 5.70 6.40
BKS 130622P00029000 P 06/22/13 29.0 6.60 7.20
BKS 130622P00030000 P 06/22/13 30.0 6.70 8.20
BKS 130622P00031000 P 06/22/13 31.0 7.60 10.60
BKS 130622P00032000 P 06/22/13 32.0 8.60 11.50
BKS 130622P00033000 P 06/22/13 33.0 9.60 12.50
BKS 130622P00034000 P 06/22/13 34.0 10.40 13.50
BKS 130622P00035000 P 06/22/13 35.0 11.10 14.90
BKS 130720C00007000 C 07/20/13 7.0 13.00 15.90
BKS 130720C00008000 C 07/20/13 8.0 12.00 14.90
BKS 130720C00009000 C 07/20/13 9.0 11.00 13.70
BKS 130720C00010000 C 07/20/13 10.0 10.00 12.90
BKS 130720C00011000 C 07/20/13 11.0 9.60 12.60
BKS 130720C00012000 C 07/20/13 12.0 8.20 10.80
BKS 130720C00013000 C 07/20/13 13.0 7.90 9.70
BKS 130720C00014000 C 07/20/13 14.0 7.50 8.70
BKS 130720C00015000 C 07/20/13 15.0 7.30 7.50
BKS 130720C00016000 C 07/20/13 16.0 6.30 6.60
BKS 130720C00017000 C 07/20/13 17.0 5.40 5.60
BKS 130720C00018000 C 07/20/13 18.0 4.60 4.80
BKS 130720C00019000 C 07/20/13 19.0 3.80 4.00
BKS 130720C00020000 C 07/20/13 20.0 3.10 3.20
BKS 130720C00021000 C 07/20/13 21.0 2.55 2.65
BKS 130720C00022000 C 07/20/13 22.0 2.10 2.10
BKS 130720C00023000 C 07/20/13 23.0 1.60 1.65
BKS 130720C00024000 C 07/20/13 24.0 1.20 1.30
BKS 130720C00025000 C 07/20/13 25.0 0.90 1.00
BKS 130720C00026000 C 07/20/13 26.0 0.65 0.80
BKS 130720C00027000 C 07/20/13 27.0 0.50 0.60
BKS 130720C00028000 C 07/20/13 28.0 0.35 0.45
BKS 130720C00029000 C 07/20/13 29.0 0.25 0.40
BKS 130720C00030000 C 07/20/13 30.0 0.15 0.25
BKS 130720C00031000 C 07/20/13 31.0 0.00 0.35
BKS 130720C00032000 C 07/20/13 32.0 0.00 0.30
BKS 130720C00033000 C 07/20/13 33.0 0.00 0.25
BKS 130720C00034000 C 07/20/13 34.0 0.00 0.25
BKS 130720C00035000 C 07/20/13 35.0 0.00 0.25
BKS 130720P00007000 P 07/20/13 7.0 0.00 0.25
BKS 130720P00008000 P 07/20/13 8.0 0.00 0.25
BKS 130720P00009000 P 07/20/13 9.0 0.00 0.05
BKS 130720P00010000 P 07/20/13 10.0 0.00 0.05
BKS 130720P00011000 P 07/20/13 11.0 0.00 0.05
BKS 130720P00012000 P 07/20/13 12.0 0.00 0.10
BKS 130720P00013000 P 07/20/13 13.0 0.00 0.10
BKS 130720P00014000 P 07/20/13 14.0 0.05 0.15
BKS 130720P00015000 P 07/20/13 15.0 0.10 0.15
BKS 130720P00016000 P 07/20/13 16.0 0.15 0.25
BKS 130720P00017000 P 07/20/13 17.0 0.25 0.35
BKS 130720P00018000 P 07/20/13 18.0 0.45 0.55
BKS 130720P00019000 P 07/20/13 19.0 0.70 0.75
BKS 130720P00020000 P 07/20/13 20.0 0.95 1.05
BKS 130720P00021000 P 07/20/13 21.0 1.35 1.45
BKS 130720P00022000 P 07/20/13 22.0 1.85 1.90
BKS 130720P00023000 P 07/20/13 23.0 2.40 2.50
BKS 130720P00024000 P 07/20/13 24.0 3.00 3.20
BKS 130720P00025000 P 07/20/13 25.0 3.70 4.00
BKS 130720P00026000 P 07/20/13 26.0 4.30 5.00
BKS 130720P00027000 P 07/20/13 27.0 5.10 5.90
BKS 130720P00028000 P 07/20/13 28.0 5.90 7.60
BKS 130720P00029000 P 07/20/13 29.0 6.80 8.90
BKS 130720P00030000 P 07/20/13 30.0 7.70 9.80
BKS 130720P00031000 P 07/20/13 31.0 7.80 10.70
BKS 130720P00032000 P 07/20/13 32.0 8.70 11.70
BKS 130720P00033000 P 07/20/13 33.0 9.70 12.60
BKS 130720P00034000 P 07/20/13 34.0 10.40 13.60
BKS 130720P00035000 P 07/20/13 35.0 11.10 15.00
BKS 131019C00005000 C 10/19/13 5.0 15.10 19.10
BKS 131019C00006000 C 10/19/13 6.0 14.00 17.00
BKS 131019C00007000 C 10/19/13 7.0 13.00 16.00
BKS 131019C00008000 C 10/19/13 8.0 12.10 16.20
BKS 131019C00009000 C 10/19/13 9.0 11.00 15.10
BKS 131019C00010000 C 10/19/13 10.0 10.00 14.10
BKS 131019C00011000 C 10/19/13 11.0 9.60 12.50
BKS 131019C00012000 C 10/19/13 12.0 8.60 11.60
BKS 131019C00013000 C 10/19/13 13.0 7.70 10.60
BKS 131019C00014000 C 10/19/13 14.0 8.40 8.70
BKS 131019C00015000 C 10/19/13 15.0 7.30 8.00
BKS 131019C00016000 C 10/19/13 16.0 6.30 7.10
BKS 131019C00017000 C 10/19/13 17.0 5.70 6.30
BKS 131019C00018000 C 10/19/13 18.0 5.10 5.30
BKS 131019C00019000 C 10/19/13 19.0 4.40 4.60
BKS 131019C00020000 C 10/19/13 20.0 3.80 4.00
BKS 131019C00021000 C 10/19/13 21.0 3.30 3.50
BKS 131019C00022000 C 10/19/13 22.0 2.75 2.95
BKS 131019C00023000 C 10/19/13 23.0 2.40 2.50
BKS 131019C00024000 C 10/19/13 24.0 1.95 2.25
BKS 131019C00025000 C 10/19/13 25.0 1.65 1.80
BKS 131019C00026000 C 10/19/13 26.0 1.40 1.55
BKS 131019C00027000 C 10/19/13 27.0 1.15 1.30
BKS 131019C00028000 C 10/19/13 28.0 0.90 1.15
BKS 131019C00029000 C 10/19/13 29.0 0.70 0.95
BKS 131019C00030000 C 10/19/13 30.0 0.60 0.80
BKS 131019C00031000 C 10/19/13 31.0 0.45 0.70
BKS 131019C00032000 C 10/19/13 32.0 0.35 0.60
BKS 131019C00033000 C 10/19/13 33.0 0.25 0.50
BKS 131019C00034000 C 10/19/13 34.0 0.20 0.45
BKS 131019C00035000 C 10/19/13 35.0 0.00 0.50
BKS 131019P00005000 P 10/19/13 5.0 0.00 0.25
BKS 131019P00006000 P 10/19/13 6.0 0.00 0.25
BKS 131019P00007000 P 10/19/13 7.0 0.00 0.25
BKS 131019P00008000 P 10/19/13 8.0 0.00 0.25
BKS 131019P00009000 P 10/19/13 9.0 0.00 0.25
BKS 131019P00010000 P 10/19/13 10.0 0.00 0.25
BKS 131019P00011000 P 10/19/13 11.0 0.00 0.25
BKS 131019P00012000 P 10/19/13 12.0 0.00 0.15
BKS 131019P00013000 P 10/19/13 13.0 0.20 0.25
BKS 131019P00014000 P 10/19/13 14.0 0.20 0.40
BKS 131019P00015000 P 10/19/13 15.0 0.35 0.45
BKS 131019P00016000 P 10/19/13 16.0 0.50 0.70
BKS 131019P00017000 P 10/19/13 17.0 0.70 0.85
BKS 131019P00018000 P 10/19/13 18.0 1.00 1.15
BKS 131019P00019000 P 10/19/13 19.0 1.30 1.45
BKS 131019P00020000 P 10/19/13 20.0 1.70 1.85
BKS 131019P00021000 P 10/19/13 21.0 2.15 2.25
BKS 131019P00022000 P 10/19/13 22.0 2.65 2.80
BKS 131019P00023000 P 10/19/13 23.0 3.20 3.40
BKS 131019P00024000 P 10/19/13 24.0 3.80 4.20
BKS 131019P00025000 P 10/19/13 25.0 4.40 4.80
BKS 131019P00026000 P 10/19/13 26.0 5.20 5.60
BKS 131019P00027000 P 10/19/13 27.0 5.90 6.40
BKS 131019P00028000 P 10/19/13 28.0 6.60 7.50
BKS 131019P00029000 P 10/19/13 29.0 7.40 8.20
BKS 131019P00030000 P 10/19/13 30.0 8.30 9.20
BKS 131019P00031000 P 10/19/13 31.0 9.10 10.20
BKS 131019P00032000 P 10/19/13 32.0 10.00 11.20
BKS 131019P00033000 P 10/19/13 33.0 10.50 11.70
BKS 131019P00034000 P 10/19/13 34.0 11.40 13.20
BKS 131019P00035000 P 10/19/13 35.0 11.50 15.40
BKS 140118C00005000 C 01/18/14 5.0 17.20 17.50
BKS 140118C00009000 C 01/18/14 9.0 13.10 13.60
BKS 140118C00010000 C 01/18/14 10.0 12.20 12.60
BKS 140118C00011000 C 01/18/14 11.0 11.20 11.70
BKS 140118C00012000 C 01/18/14 12.0 10.30 10.70
BKS 140118C00013000 C 01/18/14 13.0 9.40 9.70
BKS 140118C00014000 C 01/18/14 14.0 8.50 8.80
BKS 140118C00015000 C 01/18/14 15.0 7.70 7.90
BKS 140118C00016000 C 01/18/14 16.0 6.90 7.30
BKS 140118C00017000 C 01/18/14 17.0 6.20 6.40
BKS 140118C00018000 C 01/18/14 18.0 5.20 5.80
BKS 140118C00019000 C 01/18/14 19.0 4.80 5.10
BKS 140118C00020000 C 01/18/14 20.0 4.20 4.50
BKS 140118C00021000 C 01/18/14 21.0 3.70 3.90
BKS 140118C00022000 C 01/18/14 22.0 3.20 3.40
BKS 140118C00023000 C 01/18/14 23.0 2.80 3.00
BKS 140118C00024000 C 01/18/14 24.0 2.45 2.60
BKS 140118C00025000 C 01/18/14 25.0 2.10 2.30
BKS 140118C00026000 C 01/18/14 26.0 1.80 2.00
BKS 140118C00027000 C 01/18/14 27.0 1.55 1.75
BKS 140118C00028000 C 01/18/14 28.0 1.35 1.55
BKS 140118C00029000 C 01/18/14 29.0 1.15 1.35
BKS 140118C00030000 C 01/18/14 30.0 1.00 1.10
BKS 140118C00031000 C 01/18/14 31.0 0.85 1.00
BKS 140118C00032000 C 01/18/14 32.0 0.70 0.90
BKS 140118C00033000 C 01/18/14 33.0 0.60 0.80
BKS 140118C00034000 C 01/18/14 34.0 0.55 0.70
BKS 140118C00035000 C 01/18/14 35.0 0.50 0.60
BKS 140118P00005000 P 01/18/14 5.0 0.00 0.10
BKS 140118P00009000 P 01/18/14 9.0 0.00 0.15
BKS 140118P00010000 P 01/18/14 10.0 0.10 0.20
BKS 140118P00011000 P 01/18/14 11.0 0.10 0.25
BKS 140118P00012000 P 01/18/14 12.0 0.20 0.35
BKS 140118P00013000 P 01/18/14 13.0 0.30 0.45
BKS 140118P00014000 P 01/18/14 14.0 0.45 0.60
BKS 140118P00015000 P 01/18/14 15.0 0.65 0.80
BKS 140118P00016000 P 01/18/14 16.0 0.85 1.00
BKS 140118P00017000 P 01/18/14 17.0 1.10 1.30
BKS 140118P00018000 P 01/18/14 18.0 1.45 1.55
BKS 140118P00019000 P 01/18/14 19.0 1.80 1.95
BKS 140118P00020000 P 01/18/14 20.0 2.20 2.35
BKS 140118P00021000 P 01/18/14 21.0 2.65 2.85
BKS 140118P00022000 P 01/18/14 22.0 3.20 3.40
BKS 140118P00023000 P 01/18/14 23.0 3.80 4.00
BKS 140118P00024000 P 01/18/14 24.0 4.30 4.60
BKS 140118P00025000 P 01/18/14 25.0 5.00 5.30
BKS 140118P00026000 P 01/18/14 26.0 5.70 6.00
BKS 140118P00027000 P 01/18/14 27.0 6.50 6.70
BKS 140118P00028000 P 01/18/14 28.0 7.20 7.50
BKS 140118P00029000 P 01/18/14 29.0 8.00 8.30
BKS 140118P00030000 P 01/18/14 30.0 8.80 9.10
BKS 140118P00031000 P 01/18/14 31.0 9.70 10.00
BKS 140118P00032000 P 01/18/14 32.0 10.60 10.90
BKS 140118P00033000 P 01/18/14 33.0 11.40 11.80
BKS 140118P00034000 P 01/18/14 34.0 12.40 12.70
BKS 140118P00035000 P 01/18/14 35.0 13.30 13.60
BKS 150117C00003000 C 01/17/15 3.0 19.10 19.80
BKS 150117C00005000 C 01/17/15 5.0 17.10 17.80
BKS 150117C00008000 C 01/17/15 8.0 14.10 14.90
BKS 150117C00010000 C 01/17/15 10.0 12.10 13.10
BKS 150117C00012000 C 01/17/15 12.0 10.40 11.40
BKS 150117C00015000 C 01/17/15 15.0 8.10 8.80
BKS 150117C00017000 C 01/17/15 17.0 6.80 7.80
BKS 150117C00020000 C 01/17/15 20.0 5.00 5.80
BKS 150117C00022000 C 01/17/15 22.0 4.10 4.80
BKS 150117C00025000 C 01/17/15 25.0 2.95 3.60
BKS 150117C00027000 C 01/17/15 27.0 2.35 2.90
BKS 150117C00030000 C 01/17/15 30.0 1.55 2.10
BKS 150117C00032000 C 01/17/15 32.0 1.15 1.80
BKS 150117C00035000 C 01/17/15 35.0 0.80 1.40
BKS 150117P00003000 P 01/17/15 3.0 0.00 0.25
BKS 150117P00005000 P 01/17/15 5.0 0.00 0.25
BKS 150117P00008000 P 01/17/15 8.0 0.10 0.45
BKS 150117P00010000 P 01/17/15 10.0 0.40 0.70
BKS 150117P00012000 P 01/17/15 12.0 0.70 1.05
BKS 150117P00015000 P 01/17/15 15.0 1.40 1.85
BKS 150117P00017000 P 01/17/15 17.0 1.95 2.55
BKS 150117P00020000 P 01/17/15 20.0 3.30 3.80
BKS 150117P00022000 P 01/17/15 22.0 4.30 4.90
BKS 150117P00025000 P 01/17/15 25.0 5.90 6.60
BKS 150117P00027000 P 01/17/15 27.0 7.20 7.90
BKS 150117P00030000 P 01/17/15 30.0 9.20 10.40
BKS 150117P00032000 P 01/17/15 32.0 10.80 12.10
BKS 150117P00035000 P 01/17/15 35.0 13.20 14.60