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 (2014-10-31)Premium Content

Barnes And Noble Inc (BKS)
As of Nov 24 2014 11:49AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKS 141220C00011000 C 12/20/14 11.0 10.80 14.50
BKS 141220C00012000 C 12/20/14 12.0 9.80 13.60
BKS 141220C00013000 C 12/20/14 13.0 8.80 13.00
BKS 141220C00014000 C 12/20/14 14.0 7.90 12.00
BKS 141220C00015000 C 12/20/14 15.0 6.80 10.50
BKS 141220C00016000 C 12/20/14 16.0 5.90 10.00
BKS 141220C00017000 C 12/20/14 17.0 4.80 9.00
BKS 141220C00018000 C 12/20/14 18.0 5.20 6.60
BKS 141220C00019000 C 12/20/14 19.0 3.00 7.20
BKS 141220C00020000 C 12/20/14 20.0 3.30 5.40
BKS 141220C00021000 C 12/20/14 21.0 2.80 3.60
BKS 141220C00022000 C 12/20/14 22.0 2.05 2.75
BKS 141220C00023000 C 12/20/14 23.0 1.70 2.00
BKS 141220C00024000 C 12/20/14 24.0 1.10 1.30
BKS 141220C00025000 C 12/20/14 25.0 0.70 0.85
BKS 141220C00026000 C 12/20/14 26.0 0.40 0.60
BKS 141220C00027000 C 12/20/14 27.0 0.25 0.50
BKS 141220C00028000 C 12/20/14 28.0 0.00 0.50
BKS 141220C00029000 C 12/20/14 29.0 0.00 0.40
BKS 141220C00030000 C 12/20/14 30.0 0.00 0.35
BKS 141220P00011000 P 12/20/14 11.0 0.00 0.30
BKS 141220P00012000 P 12/20/14 12.0 0.00 0.30
BKS 141220P00013000 P 12/20/14 13.0 0.00 0.30
BKS 141220P00014000 P 12/20/14 14.0 0.00 0.30
BKS 141220P00015000 P 12/20/14 15.0 0.00 0.30
BKS 141220P00016000 P 12/20/14 16.0 0.00 0.35
BKS 141220P00017000 P 12/20/14 17.0 0.00 0.40
BKS 141220P00018000 P 12/20/14 18.0 0.00 0.35
BKS 141220P00019000 P 12/20/14 19.0 0.05 0.50
BKS 141220P00020000 P 12/20/14 20.0 0.10 0.40
BKS 141220P00021000 P 12/20/14 21.0 0.25 0.35
BKS 141220P00022000 P 12/20/14 22.0 0.40 0.55
BKS 141220P00023000 P 12/20/14 23.0 0.70 0.90
BKS 141220P00024000 P 12/20/14 24.0 1.10 1.20
BKS 141220P00025000 P 12/20/14 25.0 1.65 1.85
BKS 141220P00026000 P 12/20/14 26.0 2.30 3.10
BKS 141220P00027000 P 12/20/14 27.0 3.00 3.90
BKS 141220P00028000 P 12/20/14 28.0 3.90 4.90
BKS 141220P00029000 P 12/20/14 29.0 4.70 5.90
BKS 141220P00030000 P 12/20/14 30.0 5.60 6.70
BKS 150117C00003000 C 01/17/15 3.0 18.70 23.00
BKS 150117C00005000 C 01/17/15 5.0 16.90 21.00
BKS 150117C00006000 C 01/17/15 6.0 15.80 20.00
BKS 150117C00008000 C 01/17/15 8.0 13.90 18.00
BKS 150117C00009000 C 01/17/15 9.0 13.00 17.00
BKS 150117C00010000 C 01/17/15 10.0 11.80 16.00
BKS 150117C00011000 C 01/17/15 11.0 10.80 15.00
BKS 150117C00012000 C 01/17/15 12.0 9.90 13.40
BKS 150117C00013000 C 01/17/15 13.0 8.80 13.00
BKS 150117C00014000 C 01/17/15 14.0 7.80 12.00
BKS 150117C00015000 C 01/17/15 15.0 8.30 9.70
BKS 150117C00016000 C 01/17/15 16.0 7.40 8.50
BKS 150117C00017000 C 01/17/15 17.0 6.40 7.50
BKS 150117C00018000 C 01/17/15 18.0 4.00 8.00
BKS 150117C00019000 C 01/17/15 19.0 4.70 5.60
BKS 150117C00020000 C 01/17/15 20.0 4.30 4.70
BKS 150117C00021000 C 01/17/15 21.0 3.50 3.90
BKS 150117C00022000 C 01/17/15 22.0 2.80 3.10
BKS 150117C00023000 C 01/17/15 23.0 2.10 2.30
BKS 150117C00024000 C 01/17/15 24.0 1.60 1.75
BKS 150117C00025000 C 01/17/15 25.0 1.15 1.30
BKS 150117C00026000 C 01/17/15 26.0 0.70 0.95
BKS 150117C00027000 C 01/17/15 27.0 0.45 0.70
BKS 150117C00028000 C 01/17/15 28.0 0.30 0.65
BKS 150117C00029000 C 01/17/15 29.0 0.05 0.50
BKS 150117C00030000 C 01/17/15 30.0 0.00 0.50
BKS 150117C00031000 C 01/17/15 31.0 0.00 0.50
BKS 150117C00032000 C 01/17/15 32.0 0.05 0.30
BKS 150117C00033000 C 01/17/15 33.0 0.00 0.40
BKS 150117C00034000 C 01/17/15 34.0 0.00 0.35
BKS 150117C00035000 C 01/17/15 35.0 0.00 0.40
BKS 150117C00036000 C 01/17/15 36.0 0.00 0.30
BKS 150117C00037000 C 01/17/15 37.0 0.00 0.30
BKS 150117P00003000 P 01/17/15 3.0 0.00 0.30
BKS 150117P00005000 P 01/17/15 5.0 0.00 0.25
BKS 150117P00006000 P 01/17/15 6.0 0.00 0.50
BKS 150117P00008000 P 01/17/15 8.0 0.00 0.05
BKS 150117P00009000 P 01/17/15 9.0 0.00 0.30
BKS 150117P00010000 P 01/17/15 10.0 0.00 0.25
BKS 150117P00011000 P 01/17/15 11.0 0.00 0.50
BKS 150117P00012000 P 01/17/15 12.0 0.00 0.10
BKS 150117P00013000 P 01/17/15 13.0 0.00 0.35
BKS 150117P00014000 P 01/17/15 14.0 0.00 0.35
BKS 150117P00015000 P 01/17/15 15.0 0.00 0.25
BKS 150117P00016000 P 01/17/15 16.0 0.00 0.20
BKS 150117P00017000 P 01/17/15 17.0 0.20 0.30
BKS 150117P00018000 P 01/17/15 18.0 0.20 0.35
BKS 150117P00019000 P 01/17/15 19.0 0.25 0.35
BKS 150117P00020000 P 01/17/15 20.0 0.35 0.55
BKS 150117P00021000 P 01/17/15 21.0 0.50 0.70
BKS 150117P00022000 P 01/17/15 22.0 0.80 0.90
BKS 150117P00023000 P 01/17/15 23.0 1.10 1.25
BKS 150117P00024000 P 01/17/15 24.0 1.50 1.70
BKS 150117P00025000 P 01/17/15 25.0 2.00 2.30
BKS 150117P00026000 P 01/17/15 26.0 2.65 3.10
BKS 150117P00027000 P 01/17/15 27.0 3.30 4.30
BKS 150117P00028000 P 01/17/15 28.0 4.10 5.10
BKS 150117P00029000 P 01/17/15 29.0 5.00 6.00
BKS 150117P00030000 P 01/17/15 30.0 5.90 7.20
BKS 150117P00031000 P 01/17/15 31.0 6.80 8.00
BKS 150117P00032000 P 01/17/15 32.0 6.70 9.70
BKS 150117P00033000 P 01/17/15 33.0 7.70 11.00
BKS 150117P00034000 P 01/17/15 34.0 8.70 12.00
BKS 150117P00035000 P 01/17/15 35.0 10.50 12.10
BKS 150117P00036000 P 01/17/15 36.0 10.20 14.30
BKS 150117P00037000 P 01/17/15 37.0 11.30 15.10
BKS 150417C00006000 C 04/17/15 6.0 15.80 20.00
BKS 150417C00008000 C 04/17/15 8.0 13.80 18.00
BKS 150417C00009000 C 04/17/15 9.0 12.90 17.00
BKS 150417C00010000 C 04/17/15 10.0 11.90 16.00
BKS 150417C00011000 C 04/17/15 11.0 10.90 15.00
BKS 150417C00012000 C 04/17/15 12.0 10.00 14.00
BKS 150417C00013000 C 04/17/15 13.0 9.00 13.00
BKS 150417C00014000 C 04/17/15 14.0 8.00 12.20
BKS 150417C00015000 C 04/17/15 15.0 7.10 11.30
BKS 150417C00016000 C 04/17/15 16.0 6.20 10.40
BKS 150417C00017000 C 04/17/15 17.0 6.60 7.80
BKS 150417C00018000 C 04/17/15 18.0 4.40 8.60
BKS 150417C00019000 C 04/17/15 19.0 5.00 7.80
BKS 150417C00020000 C 04/17/15 20.0 4.30 5.40
BKS 150417C00021000 C 04/17/15 21.0 4.20 4.60
BKS 150417C00022000 C 04/17/15 22.0 3.50 3.90
BKS 150417C00023000 C 04/17/15 23.0 2.90 3.40
BKS 150417C00024000 C 04/17/15 24.0 2.35 2.75
BKS 150417C00025000 C 04/17/15 25.0 1.90 2.30
BKS 150417C00026000 C 04/17/15 26.0 1.50 1.90
BKS 150417C00027000 C 04/17/15 27.0 1.15 1.55
BKS 150417C00028000 C 04/17/15 28.0 0.90 1.30
BKS 150417C00029000 C 04/17/15 29.0 0.70 1.10
BKS 150417C00030000 C 04/17/15 30.0 0.55 0.95
BKS 150417C00031000 C 04/17/15 31.0 0.40 0.85
BKS 150417C00032000 C 04/17/15 32.0 0.20 0.70
BKS 150417C00033000 C 04/17/15 33.0 0.15 0.65
BKS 150417C00034000 C 04/17/15 34.0 0.05 0.55
BKS 150417C00035000 C 04/17/15 35.0 0.05 0.50
BKS 150417C00036000 C 04/17/15 36.0 0.00 0.50
BKS 150417C00037000 C 04/17/15 37.0 0.00 0.50
BKS 150417P00006000 P 04/17/15 6.0 0.00 4.80
BKS 150417P00008000 P 04/17/15 8.0 0.00 0.50
BKS 150417P00009000 P 04/17/15 9.0 0.00 0.50
BKS 150417P00010000 P 04/17/15 10.0 0.00 0.50
BKS 150417P00011000 P 04/17/15 11.0 0.00 0.50
BKS 150417P00012000 P 04/17/15 12.0 0.00 0.50
BKS 150417P00013000 P 04/17/15 13.0 0.05 0.50
BKS 150417P00014000 P 04/17/15 14.0 0.00 0.50
BKS 150417P00015000 P 04/17/15 15.0 0.05 0.55
BKS 150417P00016000 P 04/17/15 16.0 0.10 0.65
BKS 150417P00017000 P 04/17/15 17.0 0.25 0.75
BKS 150417P00018000 P 04/17/15 18.0 0.55 0.70
BKS 150417P00019000 P 04/17/15 19.0 0.65 1.10
BKS 150417P00020000 P 04/17/15 20.0 0.90 1.20
BKS 150417P00021000 P 04/17/15 21.0 1.20 1.60
BKS 150417P00022000 P 04/17/15 22.0 1.55 1.85
BKS 150417P00023000 P 04/17/15 23.0 1.95 2.25
BKS 150417P00024000 P 04/17/15 24.0 2.40 2.70
BKS 150417P00025000 P 04/17/15 25.0 2.95 3.30
BKS 150417P00026000 P 04/17/15 26.0 3.50 3.90
BKS 150417P00027000 P 04/17/15 27.0 4.10 4.80
BKS 150417P00028000 P 04/17/15 28.0 4.90 5.30
BKS 150417P00029000 P 04/17/15 29.0 5.60 6.80
BKS 150417P00030000 P 04/17/15 30.0 6.40 7.60
BKS 150417P00031000 P 04/17/15 31.0 7.20 8.50
BKS 150417P00032000 P 04/17/15 32.0 8.20 9.20
BKS 150417P00033000 P 04/17/15 33.0 7.70 11.60
BKS 150417P00034000 P 04/17/15 34.0 8.30 12.60
BKS 150417P00035000 P 04/17/15 35.0 9.30 13.50
BKS 150417P00036000 P 04/17/15 36.0 10.30 14.40
BKS 150417P00037000 P 04/17/15 37.0 11.30 15.40
BKS 150717C00016000 C 07/17/15 16.0 6.50 10.70
BKS 150717C00017000 C 07/17/15 17.0 7.10 8.60
BKS 150717C00018000 C 07/17/15 18.0 5.40 7.80
BKS 150717C00019000 C 07/17/15 19.0 5.00 7.10
BKS 150717C00020000 C 07/17/15 20.0 3.90 7.60
BKS 150717C00021000 C 07/17/15 21.0 3.30 5.50
BKS 150717C00022000 C 07/17/15 22.0 2.90 5.60
BKS 150717C00023000 C 07/17/15 23.0 2.70 5.10
BKS 150717C00024000 C 07/17/15 24.0 1.20 3.90
BKS 150717C00025000 C 07/17/15 25.0 0.70 5.00
BKS 150717C00026000 C 07/17/15 26.0 0.30 4.80
BKS 150717C00027000 C 07/17/15 27.0 1.55 4.80
BKS 150717C00028000 C 07/17/15 28.0 1.25 4.80
BKS 150717C00029000 C 07/17/15 29.0 1.00 4.80
BKS 150717C00030000 C 07/17/15 30.0 0.80 4.80
BKS 150717C00031000 C 07/17/15 31.0 0.60 4.80
BKS 150717C00032000 C 07/17/15 32.0 0.45 4.80
BKS 150717P00016000 P 07/17/15 16.0 0.30 4.70
BKS 150717P00017000 P 07/17/15 17.0 0.45 4.80
BKS 150717P00018000 P 07/17/15 18.0 0.65 4.80
BKS 150717P00019000 P 07/17/15 19.0 0.90 4.80
BKS 150717P00020000 P 07/17/15 20.0 1.15 4.80
BKS 150717P00021000 P 07/17/15 21.0 1.50 4.80
BKS 150717P00022000 P 07/17/15 22.0 0.25 4.90
BKS 150717P00023000 P 07/17/15 23.0 1.00 5.20
BKS 150717P00024000 P 07/17/15 24.0 1.30 5.60
BKS 150717P00025000 P 07/17/15 25.0 3.20 5.40
BKS 150717P00026000 P 07/17/15 26.0 4.00 6.10
BKS 150717P00027000 P 07/17/15 27.0 4.60 6.90
BKS 150717P00028000 P 07/17/15 28.0 5.30 7.70
BKS 150717P00029000 P 07/17/15 29.0 6.00 8.50
BKS 150717P00030000 P 07/17/15 30.0 6.80 9.30
BKS 150717P00031000 P 07/17/15 31.0 7.40 10.40
BKS 150717P00032000 P 07/17/15 32.0 7.70 11.20
BKS 160115C00003000 C 01/15/16 3.0 20.30 23.20
BKS 160115C00005000 C 01/15/16 5.0 18.00 21.40
BKS 160115C00008000 C 01/15/16 8.0 15.10 17.40
BKS 160115C00010000 C 01/15/16 10.0 13.30 15.80
BKS 160115C00012000 C 01/15/16 12.0 11.60 13.20
BKS 160115C00015000 C 01/15/16 15.0 9.30 10.60
BKS 160115C00017000 C 01/15/16 17.0 8.40 9.30
BKS 160115C00020000 C 01/15/16 20.0 5.90 7.40
BKS 160115C00022000 C 01/15/16 22.0 5.40 5.60
BKS 160115C00025000 C 01/15/16 25.0 4.00 4.40
BKS 160115C00027000 C 01/15/16 27.0 2.80 3.60
BKS 160115C00030000 C 01/15/16 30.0 2.05 2.65
BKS 160115C00035000 C 01/15/16 35.0 1.25 1.95
BKS 160115P00003000 P 01/15/16 3.0 0.00 0.50
BKS 160115P00005000 P 01/15/16 5.0 0.00 0.10
BKS 160115P00008000 P 01/15/16 8.0 0.05 0.55
BKS 160115P00010000 P 01/15/16 10.0 0.20 0.55
BKS 160115P00012000 P 01/15/16 12.0 0.40 0.90
BKS 160115P00015000 P 01/15/16 15.0 0.90 1.25
BKS 160115P00017000 P 01/15/16 17.0 1.40 1.75
BKS 160115P00020000 P 01/15/16 20.0 2.35 2.85
BKS 160115P00022000 P 01/15/16 22.0 3.20 3.70
BKS 160115P00025000 P 01/15/16 25.0 4.70 5.30
BKS 160115P00027000 P 01/15/16 27.0 5.90 7.10
BKS 160115P00030000 P 01/15/16 30.0 8.00 9.20
BKS 160115P00035000 P 01/15/16 35.0 11.50 13.10
BKS 170120C00005000 C 01/20/17 5.0 18.60 19.70
BKS 170120C00008000 C 01/20/17 8.0 14.50 17.60
BKS 170120C00010000 C 01/20/17 10.0 13.30 15.90
BKS 170120C00013000 C 01/20/17 13.0 10.40 14.80
BKS 170120C00015000 C 01/20/17 15.0 9.80 12.10
BKS 170120C00018000 C 01/20/17 18.0 7.10 11.60
BKS 170120C00020000 C 01/20/17 20.0 6.40 10.50
BKS 170120C00022000 C 01/20/17 22.0 6.40 7.60
BKS 170120C00025000 C 01/20/17 25.0 5.20 6.20
BKS 170120C00027000 C 01/20/17 27.0 4.20 5.60
BKS 170120C00030000 C 01/20/17 30.0 3.40 4.60
BKS 170120C00032000 C 01/20/17 32.0 3.20 4.00
BKS 170120C00035000 C 01/20/17 35.0 0.75 3.40
BKS 170120P00005000 P 01/20/17 5.0 0.00 0.65
BKS 170120P00008000 P 01/20/17 8.0 0.35 1.25
BKS 170120P00010000 P 01/20/17 10.0 0.65 1.55
BKS 170120P00013000 P 01/20/17 13.0 1.25 2.60
BKS 170120P00015000 P 01/20/17 15.0 1.50 2.45
BKS 170120P00018000 P 01/20/17 18.0 2.50 3.70
BKS 170120P00020000 P 01/20/17 20.0 3.30 4.60
BKS 170120P00022000 P 01/20/17 22.0 4.30 5.50
BKS 170120P00025000 P 01/20/17 25.0 5.90 7.30
BKS 170120P00027000 P 01/20/17 27.0 7.20 8.60
BKS 170120P00030000 P 01/20/17 30.0 9.50 10.60
BKS 170120P00032000 P 01/20/17 32.0 10.60 12.60
BKS 170120P00035000 P 01/20/17 35.0 13.10 15.00

OPRA data is delayed 15 minutes.