Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Barnes And Noble Inc (BKS)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKS 140419C00007000 C 04/19/14 7.0 8.90 11.50
BKS 140419C00008000 C 04/19/14 8.0 7.80 9.10
BKS 140419C00009000 C 04/19/14 9.0 6.80 8.10
BKS 140419C00010000 C 04/19/14 10.0 5.90 7.50
BKS 140419C00011000 C 04/19/14 11.0 4.90 6.10
BKS 140419C00012000 C 04/19/14 12.0 3.90 4.50
BKS 140419C00013000 C 04/19/14 13.0 2.95 3.50
BKS 140419C00014000 C 04/19/14 14.0 1.95 2.50
BKS 140419C00015000 C 04/19/14 15.0 1.00 1.50
BKS 140419C00016000 C 04/19/14 16.0 0.10 0.50
BKS 140419C00017000 C 04/19/14 17.0 0.00 0.05
BKS 140419C00018000 C 04/19/14 18.0 0.00 0.10
BKS 140419C00019000 C 04/19/14 19.0 0.00 0.10
BKS 140419C00020000 C 04/19/14 20.0 0.00 0.15
BKS 140419C00021000 C 04/19/14 21.0 0.00 0.10
BKS 140419C00022000 C 04/19/14 22.0 0.00 0.10
BKS 140419C00023000 C 04/19/14 23.0 0.00 0.25
BKS 140419C00024000 C 04/19/14 24.0 0.00 0.25
BKS 140419C00025000 C 04/19/14 25.0 0.00 0.20
BKS 140419C00026000 C 04/19/14 26.0 0.00 0.25
BKS 140419C00027000 C 04/19/14 27.0 0.00 0.25
BKS 140419C00028000 C 04/19/14 28.0 0.00 0.25
BKS 140419P00007000 P 04/19/14 7.0 0.00 0.05
BKS 140419P00008000 P 04/19/14 8.0 0.00 0.25
BKS 140419P00009000 P 04/19/14 9.0 0.00 0.25
BKS 140419P00010000 P 04/19/14 10.0 0.00 0.05
BKS 140419P00011000 P 04/19/14 11.0 0.00 0.05
BKS 140419P00012000 P 04/19/14 12.0 0.00 0.05
BKS 140419P00013000 P 04/19/14 13.0 0.00 0.05
BKS 140419P00014000 P 04/19/14 14.0 0.00 0.05
BKS 140419P00015000 P 04/19/14 15.0 0.00 0.05
BKS 140419P00016000 P 04/19/14 16.0 0.00 0.10
BKS 140419P00017000 P 04/19/14 17.0 0.50 0.75
BKS 140419P00018000 P 04/19/14 18.0 1.50 1.80
BKS 140419P00019000 P 04/19/14 19.0 2.50 2.80
BKS 140419P00020000 P 04/19/14 20.0 3.50 3.80
BKS 140419P00021000 P 04/19/14 21.0 3.10 5.10
BKS 140419P00022000 P 04/19/14 22.0 4.50 6.10
BKS 140419P00023000 P 04/19/14 23.0 5.60 6.80
BKS 140419P00024000 P 04/19/14 24.0 5.50 8.10
BKS 140419P00025000 P 04/19/14 25.0 8.00 8.80
BKS 140419P00026000 P 04/19/14 26.0 7.50 10.20
BKS 140419P00027000 P 04/19/14 27.0 8.50 11.20
BKS 140419P00028000 P 04/19/14 28.0 9.50 11.90
BKS 140517C00011000 C 05/17/14 11.0 4.90 7.20
BKS 140517C00012000 C 05/17/14 12.0 3.90 6.00
BKS 140517C00013000 C 05/17/14 13.0 3.00 5.60
BKS 140517C00014000 C 05/17/14 14.0 2.10 2.75
BKS 140517C00015000 C 05/17/14 15.0 1.35 1.85
BKS 140517C00016000 C 05/17/14 16.0 0.80 1.15
BKS 140517C00017000 C 05/17/14 17.0 0.50 0.65
BKS 140517C00018000 C 05/17/14 18.0 0.25 0.35
BKS 140517C00019000 C 05/17/14 19.0 0.15 0.30
BKS 140517C00020000 C 05/17/14 20.0 0.10 0.20
BKS 140517C00021000 C 05/17/14 21.0 0.00 0.20
BKS 140517C00022000 C 05/17/14 22.0 0.05 0.10
BKS 140517C00023000 C 05/17/14 23.0 0.00 0.25
BKS 140517C00024000 C 05/17/14 24.0 0.00 0.25
BKS 140517C00025000 C 05/17/14 25.0 0.00 0.20
BKS 140517C00026000 C 05/17/14 26.0 0.00 0.25
BKS 140517C00027000 C 05/17/14 27.0 0.00 0.25
BKS 140517C00028000 C 05/17/14 28.0 0.00 0.25
BKS 140517C00029000 C 05/17/14 29.0 0.00 0.25
BKS 140517P00011000 P 05/17/14 11.0 0.00 0.25
BKS 140517P00012000 P 05/17/14 12.0 0.00 0.25
BKS 140517P00013000 P 05/17/14 13.0 0.00 0.25
BKS 140517P00014000 P 05/17/14 14.0 0.00 0.25
BKS 140517P00015000 P 05/17/14 15.0 0.30 0.45
BKS 140517P00016000 P 05/17/14 16.0 0.65 0.80
BKS 140517P00017000 P 05/17/14 17.0 1.15 1.35
BKS 140517P00018000 P 05/17/14 18.0 1.90 2.20
BKS 140517P00019000 P 05/17/14 19.0 2.75 3.20
BKS 140517P00020000 P 05/17/14 20.0 3.60 4.20
BKS 140517P00021000 P 05/17/14 21.0 3.40 5.30
BKS 140517P00022000 P 05/17/14 22.0 4.10 6.20
BKS 140517P00023000 P 05/17/14 23.0 4.50 7.20
BKS 140517P00024000 P 05/17/14 24.0 6.60 8.10
BKS 140517P00025000 P 05/17/14 25.0 6.50 9.80
BKS 140517P00026000 P 05/17/14 26.0 7.50 10.60
BKS 140517P00027000 P 05/17/14 27.0 9.20 11.40
BKS 140517P00028000 P 05/17/14 28.0 9.50 13.00
BKS 140517P00029000 P 05/17/14 29.0 10.50 14.30
BKS 140719C00007000 C 07/19/14 7.0 8.00 11.60
BKS 140719C00008000 C 07/19/14 8.0 7.00 10.60
BKS 140719C00009000 C 07/19/14 9.0 6.90 9.10
BKS 140719C00010000 C 07/19/14 10.0 5.50 8.60
BKS 140719C00011000 C 07/19/14 11.0 5.00 7.50
BKS 140719C00012000 C 07/19/14 12.0 4.10 5.70
BKS 140719C00013000 C 07/19/14 13.0 3.30 4.20
BKS 140719C00014000 C 07/19/14 14.0 2.75 3.10
BKS 140719C00015000 C 07/19/14 15.0 2.05 2.35
BKS 140719C00016000 C 07/19/14 16.0 1.55 1.65
BKS 140719C00017000 C 07/19/14 17.0 1.10 1.25
BKS 140719C00018000 C 07/19/14 18.0 0.80 0.90
BKS 140719C00019000 C 07/19/14 19.0 0.50 0.70
BKS 140719C00020000 C 07/19/14 20.0 0.35 0.55
BKS 140719C00021000 C 07/19/14 21.0 0.25 0.45
BKS 140719C00022000 C 07/19/14 22.0 0.15 0.40
BKS 140719C00023000 C 07/19/14 23.0 0.10 0.35
BKS 140719C00024000 C 07/19/14 24.0 0.05 0.30
BKS 140719C00025000 C 07/19/14 25.0 0.05 0.20
BKS 140719C00026000 C 07/19/14 26.0 0.05 0.25
BKS 140719C00027000 C 07/19/14 27.0 0.00 0.30
BKS 140719C00028000 C 07/19/14 28.0 0.00 0.35
BKS 140719P00007000 P 07/19/14 7.0 0.00 0.45
BKS 140719P00008000 P 07/19/14 8.0 0.00 0.25
BKS 140719P00009000 P 07/19/14 9.0 0.00 0.40
BKS 140719P00010000 P 07/19/14 10.0 0.00 0.45
BKS 140719P00011000 P 07/19/14 11.0 0.00 0.20
BKS 140719P00012000 P 07/19/14 12.0 0.10 0.30
BKS 140719P00013000 P 07/19/14 13.0 0.30 0.45
BKS 140719P00014000 P 07/19/14 14.0 0.50 0.65
BKS 140719P00015000 P 07/19/14 15.0 0.85 0.95
BKS 140719P00016000 P 07/19/14 16.0 1.25 1.30
BKS 140719P00017000 P 07/19/14 17.0 1.80 1.90
BKS 140719P00018000 P 07/19/14 18.0 2.45 2.60
BKS 140719P00019000 P 07/19/14 19.0 3.20 3.50
BKS 140719P00020000 P 07/19/14 20.0 4.00 4.40
BKS 140719P00021000 P 07/19/14 21.0 4.90 5.30
BKS 140719P00022000 P 07/19/14 22.0 4.70 6.40
BKS 140719P00023000 P 07/19/14 23.0 5.40 7.30
BKS 140719P00024000 P 07/19/14 24.0 6.30 8.30
BKS 140719P00025000 P 07/19/14 25.0 7.20 9.30
BKS 140719P00026000 P 07/19/14 26.0 8.20 10.20
BKS 140719P00027000 P 07/19/14 27.0 8.60 11.20
BKS 140719P00028000 P 07/19/14 28.0 9.70 12.20
BKS 141018C00009000 C 10/18/14 9.0 6.90 9.60
BKS 141018C00010000 C 10/18/14 10.0 6.00 8.30
BKS 141018C00011000 C 10/18/14 11.0 5.20 7.50
BKS 141018C00012000 C 10/18/14 12.0 4.30 5.50
BKS 141018C00013000 C 10/18/14 13.0 3.60 4.70
BKS 141018C00014000 C 10/18/14 14.0 3.20 3.60
BKS 141018C00015000 C 10/18/14 15.0 2.60 2.95
BKS 141018C00016000 C 10/18/14 16.0 2.15 2.35
BKS 141018C00017000 C 10/18/14 17.0 1.70 1.90
BKS 141018C00018000 C 10/18/14 18.0 1.35 1.55
BKS 141018C00019000 C 10/18/14 19.0 0.95 1.25
BKS 141018C00020000 C 10/18/14 20.0 0.80 1.00
BKS 141018C00021000 C 10/18/14 21.0 0.60 0.90
BKS 141018C00022000 C 10/18/14 22.0 0.45 0.75
BKS 141018C00023000 C 10/18/14 23.0 0.35 0.65
BKS 141018C00024000 C 10/18/14 24.0 0.30 0.55
BKS 141018C00025000 C 10/18/14 25.0 0.25 0.50
BKS 141018C00026000 C 10/18/14 26.0 0.20 0.45
BKS 141018C00027000 C 10/18/14 27.0 0.15 0.45
BKS 141018C00028000 C 10/18/14 28.0 0.10 0.40
BKS 141018P00009000 P 10/18/14 9.0 0.00 0.25
BKS 141018P00010000 P 10/18/14 10.0 0.10 0.35
BKS 141018P00011000 P 10/18/14 11.0 0.15 0.45
BKS 141018P00012000 P 10/18/14 12.0 0.35 0.65
BKS 141018P00013000 P 10/18/14 13.0 0.65 0.90
BKS 141018P00014000 P 10/18/14 14.0 1.05 1.25
BKS 141018P00015000 P 10/18/14 15.0 1.50 1.65
BKS 141018P00016000 P 10/18/14 16.0 1.85 2.10
BKS 141018P00017000 P 10/18/14 17.0 2.40 2.65
BKS 141018P00018000 P 10/18/14 18.0 3.00 3.30
BKS 141018P00019000 P 10/18/14 19.0 3.70 4.10
BKS 141018P00020000 P 10/18/14 20.0 4.50 4.90
BKS 141018P00021000 P 10/18/14 21.0 5.10 5.80
BKS 141018P00022000 P 10/18/14 22.0 6.00 6.70
BKS 141018P00023000 P 10/18/14 23.0 6.90 7.60
BKS 141018P00024000 P 10/18/14 24.0 6.60 8.50
BKS 141018P00025000 P 10/18/14 25.0 7.50 9.50
BKS 141018P00026000 P 10/18/14 26.0 8.40 10.40
BKS 141018P00027000 P 10/18/14 27.0 9.20 11.40
BKS 141018P00028000 P 10/18/14 28.0 9.70 12.60
BKS 150117C00003000 C 01/17/15 3.0 12.80 15.00
BKS 150117C00005000 C 01/17/15 5.0 10.90 12.90
BKS 150117C00008000 C 01/17/15 8.0 7.90 10.10
BKS 150117C00010000 C 01/17/15 10.0 6.20 8.20
BKS 150117C00012000 C 01/17/15 12.0 4.70 5.60
BKS 150117C00015000 C 01/17/15 15.0 2.80 3.10
BKS 150117C00017000 C 01/17/15 17.0 1.95 2.20
BKS 150117C00020000 C 01/17/15 20.0 1.05 1.25
BKS 150117C00022000 C 01/17/15 22.0 0.85 0.90
BKS 150117C00025000 C 01/17/15 25.0 0.40 0.55
BKS 150117C00027000 C 01/17/15 27.0 0.30 0.50
BKS 150117C00030000 C 01/17/15 30.0 0.25 0.40
BKS 150117C00032000 C 01/17/15 32.0 0.15 0.45
BKS 150117C00035000 C 01/17/15 35.0 0.10 0.40
BKS 150117P00003000 P 01/17/15 3.0 0.00 0.35
BKS 150117P00005000 P 01/17/15 5.0 0.00 0.20
BKS 150117P00008000 P 01/17/15 8.0 0.05 0.30
BKS 150117P00010000 P 01/17/15 10.0 0.30 0.40
BKS 150117P00012000 P 01/17/15 12.0 0.65 0.95
BKS 150117P00015000 P 01/17/15 15.0 1.65 1.80
BKS 150117P00017000 P 01/17/15 17.0 2.70 3.00
BKS 150117P00020000 P 01/17/15 20.0 4.70 5.20
BKS 150117P00022000 P 01/17/15 22.0 5.90 7.00
BKS 150117P00025000 P 01/17/15 25.0 8.50 9.70
BKS 150117P00027000 P 01/17/15 27.0 9.60 11.60
BKS 150117P00030000 P 01/17/15 30.0 12.20 14.80
BKS 150117P00032000 P 01/17/15 32.0 14.30 16.60
BKS 150117P00035000 P 01/17/15 35.0 17.20 19.40
BKS 160115C00003000 C 01/15/16 3.0 12.70 15.30
BKS 160115C00005000 C 01/15/16 5.0 10.40 13.50
BKS 160115C00008000 C 01/15/16 8.0 7.90 10.80
BKS 160115C00010000 C 01/15/16 10.0 6.80 9.20
BKS 160115C00012000 C 01/15/16 12.0 5.40 7.60
BKS 160115C00015000 C 01/15/16 15.0 4.00 5.10
BKS 160115C00017000 C 01/15/16 17.0 2.85 4.60
BKS 160115C00020000 C 01/15/16 20.0 1.90 3.40
BKS 160115C00022000 C 01/15/16 22.0 1.35 2.50
BKS 160115C00025000 C 01/15/16 25.0 0.75 1.85
BKS 160115P00003000 P 01/15/16 3.0 0.00 0.75
BKS 160115P00005000 P 01/15/16 5.0 0.25 0.30
BKS 160115P00008000 P 01/15/16 8.0 0.50 0.60
BKS 160115P00010000 P 01/15/16 10.0 0.60 1.30
BKS 160115P00012000 P 01/15/16 12.0 1.00 1.75
BKS 160115P00015000 P 01/15/16 15.0 2.10 3.30
BKS 160115P00017000 P 01/15/16 17.0 2.95 4.30
BKS 160115P00020000 P 01/15/16 20.0 4.70 6.20
BKS 160115P00022000 P 01/15/16 22.0 6.00 7.90
BKS 160115P00025000 P 01/15/16 25.0 8.30 10.30

OPRA data is delayed 15 minutes.