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 (2016-07-29)Premium Content

Barnes And Noble Inc (BKS)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKS 160916C00004000 C 09/16/16 4.0 7.00 8.00
BKS 160916C00005000 C 09/16/16 5.0 4.30 7.30
BKS 160916C00006000 C 09/16/16 6.0 3.20 6.10
BKS 160916C00007000 C 09/16/16 7.0 4.20 5.00
BKS 160916C00008000 C 09/16/16 8.0 3.10 3.70
BKS 160916C00009000 C 09/16/16 9.0 2.30 2.90
BKS 160916C00010000 C 09/16/16 10.0 1.45 1.70
BKS 160916C00011000 C 09/16/16 11.0 0.80 0.95
BKS 160916C00012000 C 09/16/16 12.0 0.35 0.50
BKS 160916C00013000 C 09/16/16 13.0 0.10 0.25
BKS 160916C00014000 C 09/16/16 14.0 0.00 0.10
BKS 160916C00015000 C 09/16/16 15.0 0.00 0.05
BKS 160916C00016000 C 09/16/16 16.0 0.00 0.05
BKS 160916C00017000 C 09/16/16 17.0 0.00 0.05
BKS 160916C00018000 C 09/16/16 18.0 0.00 0.05
BKS 160916C00019000 C 09/16/16 19.0 0.00 0.05
BKS 160916C00020000 C 09/16/16 20.0 0.00 0.05
BKS 160916C00021000 C 09/16/16 21.0 0.00 0.05
BKS 160916C00022000 C 09/16/16 22.0 0.00 0.05
BKS 160916P00004000 P 09/16/16 4.0 0.00 0.05
BKS 160916P00005000 P 09/16/16 5.0 0.00 0.05
BKS 160916P00006000 P 09/16/16 6.0 0.00 0.05
BKS 160916P00007000 P 09/16/16 7.0 0.00 0.05
BKS 160916P00008000 P 09/16/16 8.0 0.00 0.10
BKS 160916P00009000 P 09/16/16 9.0 0.00 0.15
BKS 160916P00010000 P 09/16/16 10.0 0.10 0.30
BKS 160916P00011000 P 09/16/16 11.0 0.35 0.55
BKS 160916P00012000 P 09/16/16 12.0 0.90 1.10
BKS 160916P00013000 P 09/16/16 13.0 1.65 1.85
BKS 160916P00014000 P 09/16/16 14.0 2.40 2.85
BKS 160916P00015000 P 09/16/16 15.0 3.30 4.00
BKS 160916P00016000 P 09/16/16 16.0 4.30 4.90
BKS 160916P00017000 P 09/16/16 17.0 5.10 6.10
BKS 160916P00018000 P 09/16/16 18.0 4.30 8.50
BKS 160916P00019000 P 09/16/16 19.0 5.40 9.70
BKS 160916P00020000 P 09/16/16 20.0 8.10 9.10
BKS 160916P00021000 P 09/16/16 21.0 7.70 11.90
BKS 160916P00022000 P 09/16/16 22.0 10.00 10.90
BKS 161021C00001000 C 10/21/16 1.0 10.00 10.90
BKS 161021C00002000 C 10/21/16 2.0 7.40 10.00
BKS 161021C00003000 C 10/21/16 3.0 6.70 9.30
BKS 161021C00004000 C 10/21/16 4.0 7.00 7.80
BKS 161021C00005000 C 10/21/16 5.0 5.90 7.30
BKS 161021C00006000 C 10/21/16 6.0 4.90 6.30
BKS 161021C00007000 C 10/21/16 7.0 4.20 4.80
BKS 161021C00008000 C 10/21/16 8.0 3.10 4.20
BKS 161021C00009000 C 10/21/16 9.0 2.30 2.95
BKS 161021C00010000 C 10/21/16 10.0 1.65 1.85
BKS 161021C00011000 C 10/21/16 11.0 0.95 1.15
BKS 161021C00012000 C 10/21/16 12.0 0.50 0.70
BKS 161021C00013000 C 10/21/16 13.0 0.20 0.30
BKS 161021C00014000 C 10/21/16 14.0 0.00 0.20
BKS 161021C00015000 C 10/21/16 15.0 0.00 0.10
BKS 161021C00016000 C 10/21/16 16.0 0.00 0.10
BKS 161021C00017000 C 10/21/16 17.0 0.00 0.05
BKS 161021C00018000 C 10/21/16 18.0 0.00 0.05
BKS 161021C00019000 C 10/21/16 19.0 0.00 0.05
BKS 161021C00020000 C 10/21/16 20.0 0.00 0.05
BKS 161021C00021000 C 10/21/16 21.0 0.00 0.05
BKS 161021C00022000 C 10/21/16 22.0 0.00 0.05
BKS 161021P00001000 P 10/21/16 1.0 0.00 0.05
BKS 161021P00002000 P 10/21/16 2.0 0.00 0.05
BKS 161021P00003000 P 10/21/16 3.0 0.00 0.05
BKS 161021P00004000 P 10/21/16 4.0 0.00 0.05
BKS 161021P00005000 P 10/21/16 5.0 0.00 0.05
BKS 161021P00006000 P 10/21/16 6.0 0.00 0.10
BKS 161021P00007000 P 10/21/16 7.0 0.00 0.15
BKS 161021P00008000 P 10/21/16 8.0 0.05 0.15
BKS 161021P00009000 P 10/21/16 9.0 0.10 0.25
BKS 161021P00010000 P 10/21/16 10.0 0.30 0.50
BKS 161021P00011000 P 10/21/16 11.0 0.60 0.80
BKS 161021P00012000 P 10/21/16 12.0 1.15 1.35
BKS 161021P00013000 P 10/21/16 13.0 1.85 2.10
BKS 161021P00014000 P 10/21/16 14.0 2.50 3.20
BKS 161021P00015000 P 10/21/16 15.0 3.50 4.10
BKS 161021P00016000 P 10/21/16 16.0 2.30 5.20
BKS 161021P00017000 P 10/21/16 17.0 4.30 7.40
BKS 161021P00018000 P 10/21/16 18.0 4.50 9.00
BKS 161021P00019000 P 10/21/16 19.0 7.10 8.40
BKS 161021P00020000 P 10/21/16 20.0 8.10 9.10
BKS 161021P00021000 P 10/21/16 21.0 7.30 11.60
BKS 161021P00022000 P 10/21/16 22.0 10.20 11.10
BKS 170120C00002000 C 01/20/17 2.0 9.00 10.30
BKS 170120C00003000 C 01/20/17 3.0 7.90 8.90
BKS 170120C00004000 C 01/20/17 4.0 7.00 7.70
BKS 170120C00005000 C 01/20/17 5.0 5.90 7.30
BKS 170120C00006000 C 01/20/17 6.0 5.10 6.00
BKS 170120C00007000 C 01/20/17 7.0 4.30 4.80
BKS 170120C00008000 C 01/20/17 8.0 3.40 3.90
BKS 170120C00009000 C 01/20/17 9.0 2.65 2.85
BKS 170120C00010000 C 01/20/17 10.0 1.95 2.15
BKS 170120C00011000 C 01/20/17 11.0 1.35 1.55
BKS 170120C00012000 C 01/20/17 12.0 0.85 1.10
BKS 170120C00013000 C 01/20/17 13.0 0.50 0.80
BKS 170120C00014000 C 01/20/17 14.0 0.30 0.55
BKS 170120C00015000 C 01/20/17 15.0 0.10 0.40
BKS 170120C00016000 C 01/20/17 16.0 0.05 0.20
BKS 170120C00017000 C 01/20/17 17.0 0.00 0.20
BKS 170120C00018000 C 01/20/17 18.0 0.00 0.15
BKS 170120C00019000 C 01/20/17 19.0 0.00 0.10
BKS 170120C00020000 C 01/20/17 20.0 0.00 0.10
BKS 170120C00021000 C 01/20/17 21.0 0.00 0.05
BKS 170120C00022000 C 01/20/17 22.0 0.00 0.05
BKS 170120C00023000 C 01/20/17 23.0 0.00 0.05
BKS 170120C00024000 C 01/20/17 24.0 0.00 0.05
BKS 170120C00025000 C 01/20/17 25.0 0.00 0.05
BKS 170120P00002000 P 01/20/17 2.0 0.00 0.05
BKS 170120P00003000 P 01/20/17 3.0 0.00 0.05
BKS 170120P00004000 P 01/20/17 4.0 0.00 0.10
BKS 170120P00005000 P 01/20/17 5.0 0.00 0.15
BKS 170120P00006000 P 01/20/17 6.0 0.00 0.25
BKS 170120P00007000 P 01/20/17 7.0 0.10 0.30
BKS 170120P00008000 P 01/20/17 8.0 0.25 0.45
BKS 170120P00009000 P 01/20/17 9.0 0.45 0.60
BKS 170120P00010000 P 01/20/17 10.0 0.70 0.90
BKS 170120P00011000 P 01/20/17 11.0 1.15 1.30
BKS 170120P00012000 P 01/20/17 12.0 1.70 1.85
BKS 170120P00013000 P 01/20/17 13.0 2.30 2.55
BKS 170120P00014000 P 01/20/17 14.0 3.00 3.40
BKS 170120P00015000 P 01/20/17 15.0 3.90 4.20
BKS 170120P00016000 P 01/20/17 16.0 2.90 7.30
BKS 170120P00017000 P 01/20/17 17.0 5.10 6.30
BKS 170120P00018000 P 01/20/17 18.0 5.10 9.20
BKS 170120P00019000 P 01/20/17 19.0 7.40 8.20
BKS 170120P00020000 P 01/20/17 20.0 8.20 9.40
BKS 170120P00021000 P 01/20/17 21.0 9.40 10.00
BKS 170120P00022000 P 01/20/17 22.0 10.20 11.40
BKS 170120P00023000 P 01/20/17 23.0 9.60 13.90
BKS 170120P00024000 P 01/20/17 24.0 10.60 14.90
BKS 170120P00025000 P 01/20/17 25.0 13.20 14.40
BKS 170421C00003000 C 04/21/17 3.0 8.00 8.70
BKS 170421C00004000 C 04/21/17 4.0 6.80 7.80
BKS 170421C00005000 C 04/21/17 5.0 6.00 7.20
BKS 170421C00006000 C 04/21/17 6.0 5.20 6.10
BKS 170421C00007000 C 04/21/17 7.0 4.00 5.20
BKS 170421C00008000 C 04/21/17 8.0 3.30 4.10
BKS 170421C00009000 C 04/21/17 9.0 2.70 3.10
BKS 170421C00010000 C 04/21/17 10.0 2.15 2.45
BKS 170421C00011000 C 04/21/17 11.0 1.60 1.90
BKS 170421C00012000 C 04/21/17 12.0 1.10 1.45
BKS 170421C00013000 C 04/21/17 13.0 0.75 1.10
BKS 170421C00014000 C 04/21/17 14.0 0.50 0.80
BKS 170421C00015000 C 04/21/17 15.0 0.30 0.60
BKS 170421C00016000 C 04/21/17 16.0 0.15 0.45
BKS 170421C00017000 C 04/21/17 17.0 0.05 0.35
BKS 170421C00018000 C 04/21/17 18.0 0.00 0.25
BKS 170421C00019000 C 04/21/17 19.0 0.00 0.20
BKS 170421C00020000 C 04/21/17 20.0 0.00 0.15
BKS 170421C00021000 C 04/21/17 21.0 0.00 0.15
BKS 170421P00003000 P 04/21/17 3.0 0.00 0.10
BKS 170421P00004000 P 04/21/17 4.0 0.00 0.20
BKS 170421P00005000 P 04/21/17 5.0 0.05 0.25
BKS 170421P00006000 P 04/21/17 6.0 0.15 0.35
BKS 170421P00007000 P 04/21/17 7.0 0.25 0.50
BKS 170421P00008000 P 04/21/17 8.0 0.45 0.70
BKS 170421P00009000 P 04/21/17 9.0 0.70 1.00
BKS 170421P00010000 P 04/21/17 10.0 1.05 1.30
BKS 170421P00011000 P 04/21/17 11.0 1.45 1.75
BKS 170421P00012000 P 04/21/17 12.0 2.00 2.30
BKS 170421P00013000 P 04/21/17 13.0 2.65 2.95
BKS 170421P00014000 P 04/21/17 14.0 3.30 3.70
BKS 170421P00015000 P 04/21/17 15.0 4.20 4.50
BKS 170421P00016000 P 04/21/17 16.0 5.10 5.40
BKS 170421P00017000 P 04/21/17 17.0 5.60 6.40
BKS 170421P00018000 P 04/21/17 18.0 5.70 8.70
BKS 170421P00019000 P 04/21/17 19.0 5.70 9.40
BKS 170421P00020000 P 04/21/17 20.0 8.50 9.70
BKS 170421P00021000 P 04/21/17 21.0 9.50 10.30
BKS 180119C00003000 C 01/19/18 3.0 7.50 8.80
BKS 180119C00005000 C 01/19/18 5.0 5.80 7.20
BKS 180119C00008000 C 01/19/18 8.0 3.70 4.10
BKS 180119C00010000 C 01/19/18 10.0 2.50 2.90
BKS 180119C00012000 C 01/19/18 12.0 1.60 1.95
BKS 180119C00015000 C 01/19/18 15.0 0.75 1.10
BKS 180119C00017000 C 01/19/18 17.0 0.40 0.80
BKS 180119C00020000 C 01/19/18 20.0 0.15 0.55
BKS 180119C00022000 C 01/19/18 22.0 0.05 0.40
BKS 180119C00025000 C 01/19/18 25.0 0.00 0.40
BKS 180119P00003000 P 01/19/18 3.0 0.00 0.30
BKS 180119P00005000 P 01/19/18 5.0 0.25 0.60
BKS 180119P00008000 P 01/19/18 8.0 1.00 1.25
BKS 180119P00010000 P 01/19/18 10.0 1.85 2.10
BKS 180119P00012000 P 01/19/18 12.0 2.85 3.20
BKS 180119P00015000 P 01/19/18 15.0 4.50 5.40
BKS 180119P00017000 P 01/19/18 17.0 6.20 7.00
BKS 180119P00020000 P 01/19/18 20.0 7.20 11.60
BKS 180119P00022000 P 01/19/18 22.0 9.00 13.40
BKS 180119P00025000 P 01/19/18 25.0 13.30 14.90

OPRA data is delayed 15 minutes.