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 (2016-01-29)Premium Content

Barnes And Noble Inc (BKS)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKS 160219C00001000 C 02/19/16 1.0 6.60 7.90
BKS 160219C00002000 C 02/19/16 2.0 5.50 6.90
BKS 160219C00003000 C 02/19/16 3.0 3.40 5.60
BKS 160219C00004000 C 02/19/16 4.0 3.50 4.60
BKS 160219C00005000 C 02/19/16 5.0 3.00 3.60
BKS 160219C00006000 C 02/19/16 6.0 1.80 2.55
BKS 160219C00007000 C 02/19/16 7.0 0.95 1.55
BKS 160219C00008000 C 02/19/16 8.0 0.40 0.55
BKS 160219C00009000 C 02/19/16 9.0 0.00 0.10
BKS 160219C00010000 C 02/19/16 10.0 0.00 0.10
BKS 160219C00011000 C 02/19/16 11.0 0.00 0.05
BKS 160219C00012000 C 02/19/16 12.0 0.00 0.05
BKS 160219C00013000 C 02/19/16 13.0 0.00 0.05
BKS 160219C00014000 C 02/19/16 14.0 0.00 0.05
BKS 160219C00015000 C 02/19/16 15.0 0.00 0.05
BKS 160219C00016000 C 02/19/16 16.0 0.00 0.05
BKS 160219C00017000 C 02/19/16 17.0 0.00 0.05
BKS 160219C00018000 C 02/19/16 18.0 0.00 0.05
BKS 160219P00001000 P 02/19/16 1.0 0.00 0.05
BKS 160219P00002000 P 02/19/16 2.0 0.00 0.05
BKS 160219P00003000 P 02/19/16 3.0 0.00 0.05
BKS 160219P00004000 P 02/19/16 4.0 0.00 0.05
BKS 160219P00005000 P 02/19/16 5.0 0.00 0.05
BKS 160219P00006000 P 02/19/16 6.0 0.00 0.15
BKS 160219P00007000 P 02/19/16 7.0 0.00 0.25
BKS 160219P00008000 P 02/19/16 8.0 0.05 0.15
BKS 160219P00009000 P 02/19/16 9.0 0.40 1.10
BKS 160219P00010000 P 02/19/16 10.0 1.50 2.15
BKS 160219P00011000 P 02/19/16 11.0 2.45 3.40
BKS 160219P00012000 P 02/19/16 12.0 3.40 4.20
BKS 160219P00013000 P 02/19/16 13.0 4.40 5.20
BKS 160219P00014000 P 02/19/16 14.0 5.40 6.20
BKS 160219P00015000 P 02/19/16 15.0 6.40 7.20
BKS 160219P00016000 P 02/19/16 16.0 6.10 9.40
BKS 160219P00017000 P 02/19/16 17.0 7.10 10.40
BKS 160219P00018000 P 02/19/16 18.0 9.10 10.80
BKS 160318C00001000 C 03/18/16 1.0 6.90 7.60
BKS 160318C00002000 C 03/18/16 2.0 5.00 6.60
BKS 160318C00003000 C 03/18/16 3.0 3.50 5.60
BKS 160318C00004000 C 03/18/16 4.0 3.90 4.60
BKS 160318C00005000 C 03/18/16 5.0 1.50 3.60
BKS 160318C00006000 C 03/18/16 6.0 2.00 2.65
BKS 160318C00007000 C 03/18/16 7.0 1.15 1.80
BKS 160318C00008000 C 03/18/16 8.0 0.85 0.95
BKS 160318C00009000 C 03/18/16 9.0 0.40 0.50
BKS 160318C00010000 C 03/18/16 10.0 0.15 0.25
BKS 160318C00011000 C 03/18/16 11.0 0.00 0.25
BKS 160318C00012000 C 03/18/16 12.0 0.00 0.25
BKS 160318C00013000 C 03/18/16 13.0 0.00 0.25
BKS 160318C00014000 C 03/18/16 14.0 0.00 0.20
BKS 160318C00015000 C 03/18/16 15.0 0.00 0.20
BKS 160318C00016000 C 03/18/16 16.0 0.00 0.15
BKS 160318P00001000 P 03/18/16 1.0 0.00 0.05
BKS 160318P00002000 P 03/18/16 2.0 0.00 0.05
BKS 160318P00003000 P 03/18/16 3.0 0.00 0.05
BKS 160318P00004000 P 03/18/16 4.0 0.00 0.20
BKS 160318P00005000 P 03/18/16 5.0 0.00 0.30
BKS 160318P00006000 P 03/18/16 6.0 0.00 0.30
BKS 160318P00007000 P 03/18/16 7.0 0.20 0.30
BKS 160318P00008000 P 03/18/16 8.0 0.50 0.60
BKS 160318P00009000 P 03/18/16 9.0 1.05 1.15
BKS 160318P00010000 P 03/18/16 10.0 1.70 2.25
BKS 160318P00011000 P 03/18/16 11.0 2.55 3.20
BKS 160318P00012000 P 03/18/16 12.0 3.50 4.20
BKS 160318P00013000 P 03/18/16 13.0 4.10 5.20
BKS 160318P00014000 P 03/18/16 14.0 5.40 6.50
BKS 160318P00015000 P 03/18/16 15.0 6.40 7.20
BKS 160318P00016000 P 03/18/16 16.0 7.40 8.10
BKS 160415C00002000 C 04/15/16 2.0 5.50 6.60
BKS 160415C00003000 C 04/15/16 3.0 3.50 5.60
BKS 160415C00004000 C 04/15/16 4.0 2.85 4.60
BKS 160415C00005000 C 04/15/16 5.0 2.95 3.70
BKS 160415C00006000 C 04/15/16 6.0 2.10 2.70
BKS 160415C00007000 C 04/15/16 7.0 1.40 1.90
BKS 160415C00008000 C 04/15/16 8.0 1.00 1.10
BKS 160415C00009000 C 04/15/16 9.0 0.50 0.65
BKS 160415C00010000 C 04/15/16 10.0 0.25 0.35
BKS 160415C00011000 C 04/15/16 11.0 0.05 0.35
BKS 160415C00012000 C 04/15/16 12.0 0.00 0.25
BKS 160415C00013000 C 04/15/16 13.0 0.05 0.20
BKS 160415C00014000 C 04/15/16 14.0 0.00 0.25
BKS 160415C00015000 C 04/15/16 15.0 0.00 0.25
BKS 160415C00016000 C 04/15/16 16.0 0.00 0.20
BKS 160415C00017000 C 04/15/16 17.0 0.00 0.15
BKS 160415C00018000 C 04/15/16 18.0 0.00 0.15
BKS 160415C00019000 C 04/15/16 19.0 0.00 0.15
BKS 160415C00020000 C 04/15/16 20.0 0.00 0.10
BKS 160415C00021000 C 04/15/16 21.0 0.00 0.10
BKS 160415C00022000 C 04/15/16 22.0 0.00 0.05
BKS 160415C00023000 C 04/15/16 23.0 0.00 0.05
BKS 160415C00024000 C 04/15/16 24.0 0.00 0.05
BKS 160415C00025000 C 04/15/16 25.0 0.00 0.05
BKS 160415C00026000 C 04/15/16 26.0 0.00 0.05
BKS 160415P00002000 P 04/15/16 2.0 0.00 0.05
BKS 160415P00003000 P 04/15/16 3.0 0.00 0.15
BKS 160415P00004000 P 04/15/16 4.0 0.00 0.30
BKS 160415P00005000 P 04/15/16 5.0 0.00 0.30
BKS 160415P00006000 P 04/15/16 6.0 0.10 0.35
BKS 160415P00007000 P 04/15/16 7.0 0.30 0.40
BKS 160415P00008000 P 04/15/16 8.0 0.65 0.75
BKS 160415P00009000 P 04/15/16 9.0 1.20 1.30
BKS 160415P00010000 P 04/15/16 10.0 1.85 2.15
BKS 160415P00011000 P 04/15/16 11.0 2.70 3.20
BKS 160415P00012000 P 04/15/16 12.0 3.30 4.60
BKS 160415P00013000 P 04/15/16 13.0 4.50 5.30
BKS 160415P00014000 P 04/15/16 14.0 5.50 6.20
BKS 160415P00015000 P 04/15/16 15.0 6.50 7.30
BKS 160415P00016000 P 04/15/16 16.0 7.50 8.20
BKS 160415P00017000 P 04/15/16 17.0 8.50 9.20
BKS 160415P00018000 P 04/15/16 18.0 9.50 10.20
BKS 160415P00019000 P 04/15/16 19.0 10.50 11.20
BKS 160415P00020000 P 04/15/16 20.0 11.50 12.50
BKS 160415P00021000 P 04/15/16 21.0 12.50 13.50
BKS 160415P00022000 P 04/15/16 22.0 13.50 15.40
BKS 160415P00023000 P 04/15/16 23.0 14.50 16.40
BKS 160415P00024000 P 04/15/16 24.0 15.50 17.40
BKS 160415P00025000 P 04/15/16 25.0 16.50 18.40
BKS 160415P00026000 P 04/15/16 26.0 16.40 19.10
BKS 160715C00002000 C 07/15/16 2.0 5.70 6.90
BKS 160715C00003000 C 07/15/16 3.0 3.10 5.90
BKS 160715C00004000 C 07/15/16 4.0 3.70 4.70
BKS 160715C00005000 C 07/15/16 5.0 3.00 3.80
BKS 160715C00006000 C 07/15/16 6.0 2.20 2.95
BKS 160715C00007000 C 07/15/16 7.0 1.85 2.25
BKS 160715C00008000 C 07/15/16 8.0 1.25 1.60
BKS 160715C00009000 C 07/15/16 9.0 0.80 1.20
BKS 160715C00010000 C 07/15/16 10.0 0.45 0.75
BKS 160715C00011000 C 07/15/16 11.0 0.30 0.65
BKS 160715C00012000 C 07/15/16 12.0 0.15 0.50
BKS 160715C00013000 C 07/15/16 13.0 0.00 0.40
BKS 160715C00014000 C 07/15/16 14.0 0.00 0.20
BKS 160715C00015000 C 07/15/16 15.0 0.00 0.45
BKS 160715C00016000 C 07/15/16 16.0 0.00 0.45
BKS 160715C00017000 C 07/15/16 17.0 0.00 0.40
BKS 160715C00018000 C 07/15/16 18.0 0.00 0.35
BKS 160715C00019000 C 07/15/16 19.0 0.00 0.30
BKS 160715C00020000 C 07/15/16 20.0 0.00 0.30
BKS 160715C00021000 C 07/15/16 21.0 0.00 0.25
BKS 160715C00022000 C 07/15/16 22.0 0.00 0.30
BKS 160715C00023000 C 07/15/16 23.0 0.00 0.25
BKS 160715P00002000 P 07/15/16 2.0 0.00 0.20
BKS 160715P00003000 P 07/15/16 3.0 0.00 0.25
BKS 160715P00004000 P 07/15/16 4.0 0.00 0.45
BKS 160715P00005000 P 07/15/16 5.0 0.10 0.45
BKS 160715P00006000 P 07/15/16 6.0 0.40 0.70
BKS 160715P00007000 P 07/15/16 7.0 0.70 0.95
BKS 160715P00008000 P 07/15/16 8.0 1.10 1.40
BKS 160715P00009000 P 07/15/16 9.0 1.65 2.15
BKS 160715P00010000 P 07/15/16 10.0 2.35 2.95
BKS 160715P00011000 P 07/15/16 11.0 3.00 3.70
BKS 160715P00012000 P 07/15/16 12.0 3.80 4.90
BKS 160715P00013000 P 07/15/16 13.0 4.50 5.50
BKS 160715P00014000 P 07/15/16 14.0 5.70 6.50
BKS 160715P00015000 P 07/15/16 15.0 6.60 8.00
BKS 160715P00016000 P 07/15/16 16.0 7.50 8.50
BKS 160715P00017000 P 07/15/16 17.0 8.30 9.50
BKS 160715P00018000 P 07/15/16 18.0 9.30 11.50
BKS 160715P00019000 P 07/15/16 19.0 10.50 11.40
BKS 160715P00020000 P 07/15/16 20.0 11.50 12.40
BKS 160715P00021000 P 07/15/16 21.0 12.10 13.60
BKS 160715P00022000 P 07/15/16 22.0 13.00 16.00
BKS 160715P00023000 P 07/15/16 23.0 14.50 15.70
BKS 170120C00003000 C 01/20/17 3.0 4.30 6.10
BKS 170120C00005000 C 01/20/17 5.0 2.95 4.00
BKS 170120C00008000 C 01/20/17 8.0 1.50 2.05
BKS 170120C00010000 C 01/20/17 10.0 0.80 1.40
BKS 170120C00013000 C 01/20/17 13.0 0.30 0.80
BKS 170120C00015000 C 01/20/17 15.0 0.15 0.60
BKS 170120C00017000 C 01/20/17 17.0 0.00 0.50
BKS 170120C00020000 C 01/20/17 20.0 0.00 0.50
BKS 170120C00023000 C 01/20/17 23.0 0.05 0.50
BKS 170120C00025000 C 01/20/17 25.0 0.00 0.45
BKS 170120P00003000 P 01/20/17 3.0 0.00 0.55
BKS 170120P00005000 P 01/20/17 5.0 0.50 0.85
BKS 170120P00008000 P 01/20/17 8.0 1.65 2.25
BKS 170120P00010000 P 01/20/17 10.0 3.00 3.70
BKS 170120P00013000 P 01/20/17 13.0 5.20 6.20
BKS 170120P00015000 P 01/20/17 15.0 7.00 8.10
BKS 170120P00017000 P 01/20/17 17.0 8.80 9.90
BKS 170120P00020000 P 01/20/17 20.0 11.50 13.80
BKS 170120P00023000 P 01/20/17 23.0 12.60 17.40
BKS 170120P00025000 P 01/20/17 25.0 16.40 18.50
BKS 180119C00003000 C 01/19/18 3.0 4.30 6.20
BKS 180119C00005000 C 01/19/18 5.0 1.55 4.40
BKS 180119C00008000 C 01/19/18 8.0 1.85 2.60
BKS 180119C00010000 C 01/19/18 10.0 1.15 2.05
BKS 180119C00012000 C 01/19/18 12.0 0.70 1.60
BKS 180119C00015000 C 01/19/18 15.0 0.25 1.10
BKS 180119C00017000 C 01/19/18 17.0 0.10 0.95
BKS 180119C00020000 C 01/19/18 20.0 0.05 0.75
BKS 180119C00022000 C 01/19/18 22.0 0.00 1.00
BKS 180119C00025000 C 01/19/18 25.0 0.00 0.90
BKS 180119P00003000 P 01/19/18 3.0 0.20 1.00
BKS 180119P00005000 P 01/19/18 5.0 0.90 1.40
BKS 180119P00008000 P 01/19/18 8.0 2.45 3.20
BKS 180119P00010000 P 01/19/18 10.0 3.80 4.70
BKS 180119P00012000 P 01/19/18 12.0 5.20 6.30
BKS 180119P00015000 P 01/19/18 15.0 7.40 9.00
BKS 180119P00017000 P 01/19/18 17.0 9.20 10.80
BKS 180119P00020000 P 01/19/18 20.0 11.90 14.80
BKS 180119P00022000 P 01/19/18 22.0 13.80 16.60
BKS 180119P00025000 P 01/19/18 25.0 16.00 19.40

OPRA data is delayed 15 minutes.