Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Barnes And Noble Inc (BKS)
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKS 171215C00001000 C Dec 15, 2017 1.0 5.70 8.60
BKS 171215C00002000 C Dec 15, 2017 2.0 2.85 7.50
BKS 171215C00003000 C Dec 15, 2017 3.0 3.80 6.60
BKS 171215C00004000 C Dec 15, 2017 4.0 2.90 5.60
BKS 171215C00005000 C Dec 15, 2017 5.0 1.60 4.90
BKS 171215C00006000 C Dec 15, 2017 6.0 0.00 1.65
BKS 171215C00007000 C Dec 15, 2017 7.0 0.15 0.65
BKS 171215C00008000 C Dec 15, 2017 8.0 0.05 0.25
BKS 171215C00009000 C Dec 15, 2017 9.0 0.00 0.15
BKS 171215C00010000 C Dec 15, 2017 10.0 0.00 0.10
BKS 171215C00011000 C Dec 15, 2017 11.0 0.00 0.10
BKS 171215C00012000 C Dec 15, 2017 12.0 0.00 0.20
BKS 171215C00013000 C Dec 15, 2017 13.0 0.00 0.15
BKS 171215C00014000 C Dec 15, 2017 14.0 0.00 0.35
BKS 171215P00001000 P Dec 15, 2017 1.0 0.00 0.30
BKS 171215P00002000 P Dec 15, 2017 2.0 0.00 0.40
BKS 171215P00003000 P Dec 15, 2017 3.0 0.00 0.10
BKS 171215P00004000 P Dec 15, 2017 4.0 0.00 0.10
BKS 171215P00005000 P Dec 15, 2017 5.0 0.00 0.10
BKS 171215P00006000 P Dec 15, 2017 6.0 0.00 0.15
BKS 171215P00007000 P Dec 15, 2017 7.0 0.10 0.40
BKS 171215P00008000 P Dec 15, 2017 8.0 0.90 1.40
BKS 171215P00009000 P Dec 15, 2017 9.0 0.00 4.80
BKS 171215P00010000 P Dec 15, 2017 10.0 0.70 5.20
BKS 171215P00011000 P Dec 15, 2017 11.0 3.70 6.20
BKS 171215P00012000 P Dec 15, 2017 12.0 4.60 7.20
BKS 171215P00013000 P Dec 15, 2017 13.0 5.60 8.20
BKS 171215P00014000 P Dec 15, 2017 14.0 4.90 9.20
BKS 180119C00001000 C Jan 19, 2018 1.0 6.00 6.30
BKS 180119C00002000 C Jan 19, 2018 2.0 5.00 5.30
BKS 180119C00003000 C Jan 19, 2018 3.0 4.00 4.30
BKS 180119C00004000 C Jan 19, 2018 4.0 3.00 3.20
BKS 180119C00005000 C Jan 19, 2018 5.0 2.05 2.30
BKS 180119C00006000 C Jan 19, 2018 6.0 1.20 1.40
BKS 180119C00007000 C Jan 19, 2018 7.0 0.55 0.70
BKS 180119C00008000 C Jan 19, 2018 8.0 0.20 0.35
BKS 180119C00009000 C Jan 19, 2018 9.0 0.10 0.15
BKS 180119C00010000 C Jan 19, 2018 10.0 0.00 0.15
BKS 180119C00011000 C Jan 19, 2018 11.0 0.00 0.15
BKS 180119C00012000 C Jan 19, 2018 12.0 0.00 0.10
BKS 180119C00013000 C Jan 19, 2018 13.0 0.00 0.15
BKS 180119C00014000 C Jan 19, 2018 14.0 0.00 0.10
BKS 180119C00015000 C Jan 19, 2018 15.0 0.00 0.10
BKS 180119C00016000 C Jan 19, 2018 16.0 0.00 0.10
BKS 180119C00017000 C Jan 19, 2018 17.0 0.00 0.10
BKS 180119C00020000 C Jan 19, 2018 20.0 0.00 0.10
BKS 180119C00022000 C Jan 19, 2018 22.0 0.00 0.10
BKS 180119C00025000 C Jan 19, 2018 25.0 0.00 0.10
BKS 180119P00001000 P Jan 19, 2018 1.0 0.00 0.15
BKS 180119P00002000 P Jan 19, 2018 2.0 0.00 0.20
BKS 180119P00003000 P Jan 19, 2018 3.0 0.00 0.15
BKS 180119P00004000 P Jan 19, 2018 4.0 0.00 0.10
BKS 180119P00005000 P Jan 19, 2018 5.0 0.00 0.15
BKS 180119P00006000 P Jan 19, 2018 6.0 0.15 0.25
BKS 180119P00007000 P Jan 19, 2018 7.0 0.55 0.75
BKS 180119P00008000 P Jan 19, 2018 8.0 1.15 1.35
BKS 180119P00009000 P Jan 19, 2018 9.0 1.95 2.25
BKS 180119P00010000 P Jan 19, 2018 10.0 2.90 3.20
BKS 180119P00011000 P Jan 19, 2018 11.0 3.80 4.10
BKS 180119P00012000 P Jan 19, 2018 12.0 4.90 5.10
BKS 180119P00013000 P Jan 19, 2018 13.0 5.80 6.20
BKS 180119P00014000 P Jan 19, 2018 14.0 6.80 7.20
BKS 180119P00015000 P Jan 19, 2018 15.0 7.80 8.20
BKS 180119P00016000 P Jan 19, 2018 16.0 8.60 9.20
BKS 180119P00017000 P Jan 19, 2018 17.0 9.80 10.20
BKS 180119P00020000 P Jan 19, 2018 20.0 12.80 13.20
BKS 180119P00022000 P Jan 19, 2018 22.0 14.80 15.20
BKS 180119P00025000 P Jan 19, 2018 25.0 17.80 18.20
BKS 180420C00001000 C Apr 20, 2018 1.0 5.90 6.40
BKS 180420C00002000 C Apr 20, 2018 2.0 4.90 5.40
BKS 180420C00003000 C Apr 20, 2018 3.0 3.90 4.30
BKS 180420C00004000 C Apr 20, 2018 4.0 2.90 3.30
BKS 180420C00005000 C Apr 20, 2018 5.0 2.15 2.30
BKS 180420C00006000 C Apr 20, 2018 6.0 1.15 1.55
BKS 180420C00007000 C Apr 20, 2018 7.0 0.80 1.00
BKS 180420C00008000 C Apr 20, 2018 8.0 0.45 0.60
BKS 180420C00009000 C Apr 20, 2018 9.0 0.20 0.40
BKS 180420C00010000 C Apr 20, 2018 10.0 0.10 0.25
BKS 180420C00011000 C Apr 20, 2018 11.0 0.00 0.15
BKS 180420C00012000 C Apr 20, 2018 12.0 0.00 0.15
BKS 180420C00013000 C Apr 20, 2018 13.0 0.00 0.10
BKS 180420C00014000 C Apr 20, 2018 14.0 0.00 0.10
BKS 180420C00015000 C Apr 20, 2018 15.0 0.00 0.05
BKS 180420P00001000 P Apr 20, 2018 1.0 0.00 0.10
BKS 180420P00002000 P Apr 20, 2018 2.0 0.00 0.30
BKS 180420P00003000 P Apr 20, 2018 3.0 0.00 0.15
BKS 180420P00004000 P Apr 20, 2018 4.0 0.05 0.15
BKS 180420P00005000 P Apr 20, 2018 5.0 0.15 0.25
BKS 180420P00006000 P Apr 20, 2018 6.0 0.40 0.55
BKS 180420P00007000 P Apr 20, 2018 7.0 0.85 1.05
BKS 180420P00008000 P Apr 20, 2018 8.0 1.50 1.65
BKS 180420P00009000 P Apr 20, 2018 9.0 2.25 2.45
BKS 180420P00010000 P Apr 20, 2018 10.0 3.10 3.30
BKS 180420P00011000 P Apr 20, 2018 11.0 4.00 4.70
BKS 180420P00012000 P Apr 20, 2018 12.0 4.90 5.20
BKS 180420P00013000 P Apr 20, 2018 13.0 5.90 6.20
BKS 180420P00014000 P Apr 20, 2018 14.0 6.80 8.10
BKS 180420P00015000 P Apr 20, 2018 15.0 7.80 8.60
BKS 180720C00001000 C Jul 20, 2018 1.0 3.90 8.50
BKS 180720C00002000 C Jul 20, 2018 2.0 2.95 7.50
BKS 180720C00003000 C Jul 20, 2018 3.0 3.90 4.40
BKS 180720C00004000 C Jul 20, 2018 4.0 2.90 3.40
BKS 180720C00005000 C Jul 20, 2018 5.0 1.95 2.45
BKS 180720C00006000 C Jul 20, 2018 6.0 1.45 1.75
BKS 180720C00007000 C Jul 20, 2018 7.0 0.90 1.20
BKS 180720C00008000 C Jul 20, 2018 8.0 0.55 1.75
BKS 180720C00009000 C Jul 20, 2018 9.0 0.30 1.55
BKS 180720C00010000 C Jul 20, 2018 10.0 0.20 0.40
BKS 180720C00011000 C Jul 20, 2018 11.0 0.00 0.30
BKS 180720C00012000 C Jul 20, 2018 12.0 0.05 0.25
BKS 180720C00013000 C Jul 20, 2018 13.0 0.00 0.20
BKS 180720P00001000 P Jul 20, 2018 1.0 0.00 0.50
BKS 180720P00002000 P Jul 20, 2018 2.0 0.00 0.15
BKS 180720P00003000 P Jul 20, 2018 3.0 0.00 0.15
BKS 180720P00004000 P Jul 20, 2018 4.0 0.10 0.25
BKS 180720P00005000 P Jul 20, 2018 5.0 0.30 1.60
BKS 180720P00006000 P Jul 20, 2018 6.0 0.65 1.70
BKS 180720P00007000 P Jul 20, 2018 7.0 1.05 1.35
BKS 180720P00008000 P Jul 20, 2018 8.0 1.70 1.95
BKS 180720P00009000 P Jul 20, 2018 9.0 2.40 2.70
BKS 180720P00010000 P Jul 20, 2018 10.0 3.30 3.60
BKS 180720P00011000 P Jul 20, 2018 11.0 4.20 4.40
BKS 180720P00012000 P Jul 20, 2018 12.0 5.10 5.40
BKS 180720P00013000 P Jul 20, 2018 13.0 6.00 6.30
OPRA data is delayed 15 minutes.