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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKS 150619C00015000 C 06/19/15 15.0 7.00 8.60
BKS 150619C00016000 C 06/19/15 16.0 6.20 7.60
BKS 150619C00017000 C 06/19/15 17.0 5.20 6.60
BKS 150619C00018000 C 06/19/15 18.0 4.10 5.70
BKS 150619C00019000 C 06/19/15 19.0 3.20 4.70
BKS 150619C00020000 C 06/19/15 20.0 2.50 3.70
BKS 150619C00021000 C 06/19/15 21.0 1.80 2.65
BKS 150619C00022000 C 06/19/15 22.0 1.30 1.75
BKS 150619C00023000 C 06/19/15 23.0 0.70 0.85
BKS 150619C00024000 C 06/19/15 24.0 0.30 0.40
BKS 150619C00025000 C 06/19/15 25.0 0.10 0.25
BKS 150619C00026000 C 06/19/15 26.0 0.00 0.15
BKS 150619C00027000 C 06/19/15 27.0 0.00 0.20
BKS 150619C00028000 C 06/19/15 28.0 0.00 0.15
BKS 150619C00029000 C 06/19/15 29.0 0.00 0.15
BKS 150619C00030000 C 06/19/15 30.0 0.00 0.15
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 0.15
BKS 150619P00016000 P 06/19/15 16.0 0.00 0.15
BKS 150619P00017000 P 06/19/15 17.0 0.00 0.25
BKS 150619P00018000 P 06/19/15 18.0 0.00 0.30
BKS 150619P00019000 P 06/19/15 19.0 0.00 0.20
BKS 150619P00020000 P 06/19/15 20.0 0.00 0.20
BKS 150619P00021000 P 06/19/15 21.0 0.05 0.30
BKS 150619P00022000 P 06/19/15 22.0 0.25 0.40
BKS 150619P00023000 P 06/19/15 23.0 0.60 0.75
BKS 150619P00024000 P 06/19/15 24.0 1.15 1.65
BKS 150619P00025000 P 06/19/15 25.0 1.70 2.45
BKS 150619P00026000 P 06/19/15 26.0 2.55 3.90
BKS 150619P00027000 P 06/19/15 27.0 3.50 4.90
BKS 150619P00028000 P 06/19/15 28.0 4.50 5.60
BKS 150619P00029000 P 06/19/15 29.0 5.50 7.00
BKS 150619P00030000 P 06/19/15 30.0 6.40 7.90
BKS 150619P00031000 P 06/19/15 31.0 7.40 8.90
BKS 150619P00032000 P 06/19/15 32.0 8.40 10.00
BKS 150619P00033000 P 06/19/15 33.0 9.40 10.70
BKS 150717C00011000 C 07/17/15 11.0 10.60 12.60
BKS 150717C00012000 C 07/17/15 12.0 9.10 12.80
BKS 150717C00013000 C 07/17/15 13.0 8.20 10.70
BKS 150717C00014000 C 07/17/15 14.0 8.20 9.60
BKS 150717C00015000 C 07/17/15 15.0 7.30 8.60
BKS 150717C00016000 C 07/17/15 16.0 6.20 7.70
BKS 150717C00017000 C 07/17/15 17.0 5.30 6.70
BKS 150717C00018000 C 07/17/15 18.0 3.90 5.90
BKS 150717C00019000 C 07/17/15 19.0 3.70 4.70
BKS 150717C00020000 C 07/17/15 20.0 3.30 3.60
BKS 150717C00021000 C 07/17/15 21.0 2.40 2.95
BKS 150717C00022000 C 07/17/15 22.0 1.80 2.15
BKS 150717C00023000 C 07/17/15 23.0 1.20 1.40
BKS 150717C00024000 C 07/17/15 24.0 0.75 0.90
BKS 150717C00025000 C 07/17/15 25.0 0.45 0.60
BKS 150717C00026000 C 07/17/15 26.0 0.25 0.40
BKS 150717C00027000 C 07/17/15 27.0 0.05 0.30
BKS 150717C00028000 C 07/17/15 28.0 0.05 0.20
BKS 150717C00029000 C 07/17/15 29.0 0.00 0.15
BKS 150717C00030000 C 07/17/15 30.0 0.00 0.15
BKS 150717C00031000 C 07/17/15 31.0 0.00 0.15
BKS 150717C00032000 C 07/17/15 32.0 0.00 0.10
BKS 150717C00033000 C 07/17/15 33.0 0.00 0.10
BKS 150717C00034000 C 07/17/15 34.0 0.00 0.20
BKS 150717C00035000 C 07/17/15 35.0 0.00 0.20
BKS 150717C00036000 C 07/17/15 36.0 0.00 0.15
BKS 150717C00037000 C 07/17/15 37.0 0.00 0.15
BKS 150717C00038000 C 07/17/15 38.0 0.00 0.10
BKS 150717P00011000 P 07/17/15 11.0 0.00 0.10
BKS 150717P00012000 P 07/17/15 12.0 0.00 0.10
BKS 150717P00013000 P 07/17/15 13.0 0.00 0.15
BKS 150717P00014000 P 07/17/15 14.0 0.00 0.15
BKS 150717P00015000 P 07/17/15 15.0 0.00 0.15
BKS 150717P00016000 P 07/17/15 16.0 0.00 0.20
BKS 150717P00017000 P 07/17/15 17.0 0.00 0.20
BKS 150717P00018000 P 07/17/15 18.0 0.05 0.25
BKS 150717P00019000 P 07/17/15 19.0 0.05 0.35
BKS 150717P00020000 P 07/17/15 20.0 0.25 0.35
BKS 150717P00021000 P 07/17/15 21.0 0.45 0.55
BKS 150717P00022000 P 07/17/15 22.0 0.70 0.85
BKS 150717P00023000 P 07/17/15 23.0 1.10 1.25
BKS 150717P00024000 P 07/17/15 24.0 1.65 1.85
BKS 150717P00025000 P 07/17/15 25.0 2.35 2.55
BKS 150717P00026000 P 07/17/15 26.0 2.85 3.70
BKS 150717P00027000 P 07/17/15 27.0 3.70 4.60
BKS 150717P00028000 P 07/17/15 28.0 4.60 5.70
BKS 150717P00029000 P 07/17/15 29.0 5.40 7.00
BKS 150717P00030000 P 07/17/15 30.0 6.50 8.00
BKS 150717P00031000 P 07/17/15 31.0 7.40 9.00
BKS 150717P00032000 P 07/17/15 32.0 8.50 9.80
BKS 150717P00033000 P 07/17/15 33.0 8.30 11.10
BKS 150717P00034000 P 07/17/15 34.0 9.30 12.10
BKS 150717P00035000 P 07/17/15 35.0 10.50 13.50
BKS 150717P00036000 P 07/17/15 36.0 11.40 14.50
BKS 150717P00037000 P 07/17/15 37.0 12.50 15.50
BKS 150717P00038000 P 07/17/15 38.0 14.40 16.00
BKS 151016C00012000 C 10/16/15 12.0 10.10 12.20
BKS 151016C00013000 C 10/16/15 13.0 8.70 11.70
BKS 151016C00014000 C 10/16/15 14.0 8.10 10.00
BKS 151016C00015000 C 10/16/15 15.0 7.50 8.80
BKS 151016C00016000 C 10/16/15 16.0 6.60 7.80
BKS 151016C00017000 C 10/16/15 17.0 5.90 6.90
BKS 151016C00018000 C 10/16/15 18.0 5.00 6.10
BKS 151016C00019000 C 10/16/15 19.0 4.10 5.20
BKS 151016C00020000 C 10/16/15 20.0 3.30 4.40
BKS 151016C00021000 C 10/16/15 21.0 3.20 3.60
BKS 151016C00022000 C 10/16/15 22.0 2.60 2.95
BKS 151016C00023000 C 10/16/15 23.0 2.10 2.25
BKS 151016C00024000 C 10/16/15 24.0 1.65 1.95
BKS 151016C00025000 C 10/16/15 25.0 1.25 1.55
BKS 151016C00026000 C 10/16/15 26.0 1.00 1.30
BKS 151016C00027000 C 10/16/15 27.0 0.75 1.00
BKS 151016C00028000 C 10/16/15 28.0 0.55 0.80
BKS 151016C00029000 C 10/16/15 29.0 0.45 0.65
BKS 151016C00030000 C 10/16/15 30.0 0.15 0.75
BKS 151016C00031000 C 10/16/15 31.0 0.10 0.50
BKS 151016C00032000 C 10/16/15 32.0 0.05 0.40
BKS 151016C00033000 C 10/16/15 33.0 0.05 0.30
BKS 151016C00034000 C 10/16/15 34.0 0.05 0.25
BKS 151016C00035000 C 10/16/15 35.0 0.00 0.20
BKS 151016C00036000 C 10/16/15 36.0 0.00 0.40
BKS 151016C00037000 C 10/16/15 37.0 0.00 0.25
BKS 151016C00038000 C 10/16/15 38.0 0.00 0.15
BKS 151016P00012000 P 10/16/15 12.0 0.00 0.15
BKS 151016P00013000 P 10/16/15 13.0 0.00 0.20
BKS 151016P00014000 P 10/16/15 14.0 0.05 0.25
BKS 151016P00015000 P 10/16/15 15.0 0.00 0.35
BKS 151016P00016000 P 10/16/15 16.0 0.10 0.40
BKS 151016P00017000 P 10/16/15 17.0 0.20 0.50
BKS 151016P00018000 P 10/16/15 18.0 0.20 0.65
BKS 151016P00019000 P 10/16/15 19.0 0.55 0.80
BKS 151016P00020000 P 10/16/15 20.0 0.75 1.05
BKS 151016P00021000 P 10/16/15 21.0 1.05 1.30
BKS 151016P00022000 P 10/16/15 22.0 1.40 1.75
BKS 151016P00023000 P 10/16/15 23.0 1.90 2.20
BKS 151016P00024000 P 10/16/15 24.0 2.45 2.65
BKS 151016P00025000 P 10/16/15 25.0 3.00 3.30
BKS 151016P00026000 P 10/16/15 26.0 3.70 4.00
BKS 151016P00027000 P 10/16/15 27.0 4.50 4.80
BKS 151016P00028000 P 10/16/15 28.0 5.10 6.10
BKS 151016P00029000 P 10/16/15 29.0 5.90 6.90
BKS 151016P00030000 P 10/16/15 30.0 6.80 7.80
BKS 151016P00031000 P 10/16/15 31.0 7.70 8.80
BKS 151016P00032000 P 10/16/15 32.0 8.20 10.40
BKS 151016P00033000 P 10/16/15 33.0 8.90 11.60
BKS 151016P00034000 P 10/16/15 34.0 10.00 12.50
BKS 151016P00035000 P 10/16/15 35.0 11.00 13.50
BKS 151016P00036000 P 10/16/15 36.0 12.00 14.50
BKS 151016P00037000 P 10/16/15 37.0 12.50 16.00
BKS 151016P00038000 P 10/16/15 38.0 13.90 16.40
BKS 160115C00003000 C 01/15/16 3.0 18.10 21.60
BKS 160115C00005000 C 01/15/16 5.0 16.60 20.00
BKS 160115C00008000 C 01/15/16 8.0 13.10 15.90
BKS 160115C00010000 C 01/15/16 10.0 11.70 14.60
BKS 160115C00012000 C 01/15/16 12.0 9.80 12.00
BKS 160115C00013000 C 01/15/16 13.0 9.30 11.10
BKS 160115C00014000 C 01/15/16 14.0 8.30 10.30
BKS 160115C00015000 C 01/15/16 15.0 7.50 9.30
BKS 160115C00016000 C 01/15/16 16.0 6.60 8.30
BKS 160115C00017000 C 01/15/16 17.0 6.80 7.60
BKS 160115C00018000 C 01/15/16 18.0 5.30 6.60
BKS 160115C00019000 C 01/15/16 19.0 4.50 6.00
BKS 160115C00020000 C 01/15/16 20.0 4.50 5.30
BKS 160115C00021000 C 01/15/16 21.0 3.90 4.60
BKS 160115C00022000 C 01/15/16 22.0 3.30 3.60
BKS 160115C00023000 C 01/15/16 23.0 2.70 3.10
BKS 160115C00024000 C 01/15/16 24.0 2.25 2.65
BKS 160115C00025000 C 01/15/16 25.0 1.85 2.25
BKS 160115C00026000 C 01/15/16 26.0 1.50 1.95
BKS 160115C00027000 C 01/15/16 27.0 1.30 1.60
BKS 160115C00028000 C 01/15/16 28.0 1.00 1.40
BKS 160115C00029000 C 01/15/16 29.0 0.85 1.20
BKS 160115C00030000 C 01/15/16 30.0 0.70 1.05
BKS 160115C00031000 C 01/15/16 31.0 0.55 1.20
BKS 160115C00032000 C 01/15/16 32.0 0.30 1.05
BKS 160115C00033000 C 01/15/16 33.0 0.15 1.00
BKS 160115C00034000 C 01/15/16 34.0 0.05 0.90
BKS 160115C00035000 C 01/15/16 35.0 0.15 0.70
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 0.40
BKS 160115P00010000 P 01/15/16 10.0 0.00 0.45
BKS 160115P00012000 P 01/15/16 12.0 0.05 0.55
BKS 160115P00013000 P 01/15/16 13.0 0.00 0.70
BKS 160115P00014000 P 01/15/16 14.0 0.05 0.80
BKS 160115P00015000 P 01/15/16 15.0 0.35 0.95
BKS 160115P00016000 P 01/15/16 16.0 0.30 1.00
BKS 160115P00017000 P 01/15/16 17.0 0.55 1.10
BKS 160115P00018000 P 01/15/16 18.0 0.70 1.30
BKS 160115P00019000 P 01/15/16 19.0 0.95 1.25
BKS 160115P00020000 P 01/15/16 20.0 1.40 1.55
BKS 160115P00021000 P 01/15/16 21.0 1.65 1.95
BKS 160115P00022000 P 01/15/16 22.0 2.05 2.35
BKS 160115P00023000 P 01/15/16 23.0 2.55 2.85
BKS 160115P00024000 P 01/15/16 24.0 3.00 3.40
BKS 160115P00025000 P 01/15/16 25.0 3.60 4.10
BKS 160115P00026000 P 01/15/16 26.0 4.20 4.70
BKS 160115P00027000 P 01/15/16 27.0 5.00 6.20
BKS 160115P00028000 P 01/15/16 28.0 5.80 6.70
BKS 160115P00029000 P 01/15/16 29.0 6.40 7.90
BKS 160115P00030000 P 01/15/16 30.0 7.30 8.80
BKS 160115P00031000 P 01/15/16 31.0 8.10 9.60
BKS 160115P00032000 P 01/15/16 32.0 8.80 10.50
BKS 160115P00033000 P 01/15/16 33.0 9.60 11.50
BKS 160115P00034000 P 01/15/16 34.0 10.70 12.40
BKS 160115P00035000 P 01/15/16 35.0 10.70 13.30
BKS 170120C00005000 C 01/20/17 5.0 16.20 19.90
BKS 170120C00008000 C 01/20/17 8.0 13.90 17.40
BKS 170120C00010000 C 01/20/17 10.0 11.60 16.00
BKS 170120C00013000 C 01/20/17 13.0 9.70 12.30
BKS 170120C00015000 C 01/20/17 15.0 9.50 10.80
BKS 170120C00018000 C 01/20/17 18.0 6.80 8.20
BKS 170120C00020000 C 01/20/17 20.0 5.00 7.60
BKS 170120C00022000 C 01/20/17 22.0 4.10 6.60
BKS 170120C00025000 C 01/20/17 25.0 3.80 4.30
BKS 170120C00027000 C 01/20/17 27.0 2.30 4.60
BKS 170120C00030000 C 01/20/17 30.0 1.15 3.30
BKS 170120C00032000 C 01/20/17 32.0 1.05 3.10
BKS 170120C00035000 C 01/20/17 35.0 0.25 2.85
BKS 170120P00005000 P 01/20/17 5.0 0.00 0.40
BKS 170120P00008000 P 01/20/17 8.0 0.00 0.90
BKS 170120P00010000 P 01/20/17 10.0 0.20 1.25
BKS 170120P00013000 P 01/20/17 13.0 0.50 1.50
BKS 170120P00015000 P 01/20/17 15.0 0.75 1.70
BKS 170120P00018000 P 01/20/17 18.0 1.65 3.40
BKS 170120P00020000 P 01/20/17 20.0 2.95 4.00
BKS 170120P00022000 P 01/20/17 22.0 3.10 5.00
BKS 170120P00025000 P 01/20/17 25.0 4.80 6.80
BKS 170120P00027000 P 01/20/17 27.0 5.80 8.20
BKS 170120P00030000 P 01/20/17 30.0 8.40 10.20
BKS 170120P00032000 P 01/20/17 32.0 9.50 12.00
BKS 170120P00035000 P 01/20/17 35.0 12.20 14.50

OPRA data is delayed 15 minutes.