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 (2016-04-29)Premium Content

Barnes And Noble Inc (BKS)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKS 160715C00002000 C 07/15/16 2.0 8.60 9.70
BKS 160715C00003000 C 07/15/16 3.0 6.80 8.70
BKS 160715C00004000 C 07/15/16 4.0 6.60 7.70
BKS 160715C00005000 C 07/15/16 5.0 5.60 6.60
BKS 160715C00006000 C 07/15/16 6.0 4.60 5.60
BKS 160715C00007000 C 07/15/16 7.0 3.60 5.10
BKS 160715C00008000 C 07/15/16 8.0 2.65 4.00
BKS 160715C00009000 C 07/15/16 9.0 1.90 2.60
BKS 160715C00010000 C 07/15/16 10.0 1.25 1.55
BKS 160715C00011000 C 07/15/16 11.0 0.50 0.65
BKS 160715C00012000 C 07/15/16 12.0 0.10 0.20
BKS 160715C00013000 C 07/15/16 13.0 0.00 0.10
BKS 160715C00014000 C 07/15/16 14.0 0.00 0.05
BKS 160715C00015000 C 07/15/16 15.0 0.00 0.05
BKS 160715C00016000 C 07/15/16 16.0 0.00 0.05
BKS 160715C00017000 C 07/15/16 17.0 0.00 0.05
BKS 160715C00018000 C 07/15/16 18.0 0.00 0.05
BKS 160715C00019000 C 07/15/16 19.0 0.00 0.05
BKS 160715C00020000 C 07/15/16 20.0 0.00 0.05
BKS 160715C00021000 C 07/15/16 21.0 0.00 0.05
BKS 160715C00022000 C 07/15/16 22.0 0.00 0.05
BKS 160715C00023000 C 07/15/16 23.0 0.00 0.05
BKS 160715P00002000 P 07/15/16 2.0 0.00 0.05
BKS 160715P00003000 P 07/15/16 3.0 0.00 0.05
BKS 160715P00004000 P 07/15/16 4.0 0.00 0.05
BKS 160715P00005000 P 07/15/16 5.0 0.00 0.05
BKS 160715P00006000 P 07/15/16 6.0 0.00 0.05
BKS 160715P00007000 P 07/15/16 7.0 0.00 0.05
BKS 160715P00008000 P 07/15/16 8.0 0.00 0.10
BKS 160715P00009000 P 07/15/16 9.0 0.00 0.10
BKS 160715P00010000 P 07/15/16 10.0 0.05 0.15
BKS 160715P00011000 P 07/15/16 11.0 0.30 0.45
BKS 160715P00012000 P 07/15/16 12.0 0.80 1.10
BKS 160715P00013000 P 07/15/16 13.0 1.30 2.10
BKS 160715P00014000 P 07/15/16 14.0 2.20 3.00
BKS 160715P00015000 P 07/15/16 15.0 3.20 4.10
BKS 160715P00016000 P 07/15/16 16.0 4.20 5.10
BKS 160715P00017000 P 07/15/16 17.0 5.20 6.00
BKS 160715P00018000 P 07/15/16 18.0 6.20 7.20
BKS 160715P00019000 P 07/15/16 19.0 6.50 8.10
BKS 160715P00020000 P 07/15/16 20.0 8.10 9.20
BKS 160715P00021000 P 07/15/16 21.0 8.20 10.30
BKS 160715P00022000 P 07/15/16 22.0 10.00 11.20
BKS 160715P00023000 P 07/15/16 23.0 11.00 12.20
BKS 160819C00002000 C 08/19/16 2.0 8.60 9.90
BKS 160819C00003000 C 08/19/16 3.0 7.60 8.80
BKS 160819C00004000 C 08/19/16 4.0 6.60 8.00
BKS 160819C00005000 C 08/19/16 5.0 5.60 6.80
BKS 160819C00006000 C 08/19/16 6.0 4.60 6.40
BKS 160819C00007000 C 08/19/16 7.0 3.60 5.10
BKS 160819C00008000 C 08/19/16 8.0 2.55 4.00
BKS 160819C00009000 C 08/19/16 9.0 1.90 2.70
BKS 160819C00010000 C 08/19/16 10.0 1.40 1.70
BKS 160819C00011000 C 08/19/16 11.0 0.70 0.90
BKS 160819C00012000 C 08/19/16 12.0 0.30 0.50
BKS 160819C00013000 C 08/19/16 13.0 0.10 0.20
BKS 160819C00014000 C 08/19/16 14.0 0.00 0.15
BKS 160819C00015000 C 08/19/16 15.0 0.00 0.10
BKS 160819C00016000 C 08/19/16 16.0 0.00 0.05
BKS 160819C00017000 C 08/19/16 17.0 0.00 0.05
BKS 160819C00018000 C 08/19/16 18.0 0.00 0.05
BKS 160819C00019000 C 08/19/16 19.0 0.00 0.05
BKS 160819C00020000 C 08/19/16 20.0 0.00 0.05
BKS 160819P00002000 P 08/19/16 2.0 0.00 0.05
BKS 160819P00003000 P 08/19/16 3.0 0.00 0.05
BKS 160819P00004000 P 08/19/16 4.0 0.00 0.05
BKS 160819P00005000 P 08/19/16 5.0 0.00 0.05
BKS 160819P00006000 P 08/19/16 6.0 0.00 0.10
BKS 160819P00007000 P 08/19/16 7.0 0.00 0.15
BKS 160819P00008000 P 08/19/16 8.0 0.00 0.20
BKS 160819P00009000 P 08/19/16 9.0 0.10 0.20
BKS 160819P00010000 P 08/19/16 10.0 0.25 0.40
BKS 160819P00011000 P 08/19/16 11.0 0.55 0.75
BKS 160819P00012000 P 08/19/16 12.0 1.15 1.30
BKS 160819P00013000 P 08/19/16 13.0 1.75 2.10
BKS 160819P00014000 P 08/19/16 14.0 2.30 3.10
BKS 160819P00015000 P 08/19/16 15.0 3.10 4.10
BKS 160819P00016000 P 08/19/16 16.0 4.20 5.10
BKS 160819P00017000 P 08/19/16 17.0 5.20 6.10
BKS 160819P00018000 P 08/19/16 18.0 6.10 7.10
BKS 160819P00019000 P 08/19/16 19.0 6.40 8.20
BKS 160819P00020000 P 08/19/16 20.0 7.90 9.10
BKS 161021C00001000 C 10/21/16 1.0 9.30 10.80
BKS 161021C00002000 C 10/21/16 2.0 7.40 9.90
BKS 161021C00003000 C 10/21/16 3.0 7.50 8.90
BKS 161021C00004000 C 10/21/16 4.0 5.50 8.30
BKS 161021C00005000 C 10/21/16 5.0 5.50 7.10
BKS 161021C00006000 C 10/21/16 6.0 4.50 6.40
BKS 161021C00007000 C 10/21/16 7.0 3.80 5.30
BKS 161021C00008000 C 10/21/16 8.0 2.90 4.10
BKS 161021C00009000 C 10/21/16 9.0 2.45 2.80
BKS 161021C00010000 C 10/21/16 10.0 1.75 2.10
BKS 161021C00011000 C 10/21/16 11.0 1.15 1.45
BKS 161021C00012000 C 10/21/16 12.0 0.70 1.00
BKS 161021C00013000 C 10/21/16 13.0 0.40 0.50
BKS 161021C00014000 C 10/21/16 14.0 0.20 0.50
BKS 161021C00015000 C 10/21/16 15.0 0.00 0.35
BKS 161021C00016000 C 10/21/16 16.0 0.00 0.25
BKS 161021C00017000 C 10/21/16 17.0 0.00 0.15
BKS 161021C00018000 C 10/21/16 18.0 0.00 0.10
BKS 161021C00019000 C 10/21/16 19.0 0.00 0.10
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 0.10
BKS 161021P00005000 P 10/21/16 5.0 0.00 0.15
BKS 161021P00006000 P 10/21/16 6.0 0.00 0.25
BKS 161021P00007000 P 10/21/16 7.0 0.05 0.35
BKS 161021P00008000 P 10/21/16 8.0 0.20 0.35
BKS 161021P00009000 P 10/21/16 9.0 0.35 0.55
BKS 161021P00010000 P 10/21/16 10.0 0.60 0.85
BKS 161021P00011000 P 10/21/16 11.0 1.05 1.30
BKS 161021P00012000 P 10/21/16 12.0 1.55 1.85
BKS 161021P00013000 P 10/21/16 13.0 2.30 2.55
BKS 161021P00014000 P 10/21/16 14.0 3.00 3.40
BKS 161021P00015000 P 10/21/16 15.0 3.50 4.30
BKS 161021P00016000 P 10/21/16 16.0 4.30 5.20
BKS 161021P00017000 P 10/21/16 17.0 5.30 6.20
BKS 161021P00018000 P 10/21/16 18.0 6.30 7.20
BKS 161021P00019000 P 10/21/16 19.0 7.30 8.30
BKS 161021P00020000 P 10/21/16 20.0 8.30 9.20
BKS 161021P00021000 P 10/21/16 21.0 9.00 10.30
BKS 161021P00022000 P 10/21/16 22.0 10.00 11.30
BKS 170120C00002000 C 01/20/17 2.0 8.50 9.80
BKS 170120C00003000 C 01/20/17 3.0 6.50 10.70
BKS 170120C00004000 C 01/20/17 4.0 6.50 7.80
BKS 170120C00005000 C 01/20/17 5.0 5.40 7.70
BKS 170120C00006000 C 01/20/17 6.0 4.40 6.00
BKS 170120C00007000 C 01/20/17 7.0 3.70 5.20
BKS 170120C00008000 C 01/20/17 8.0 2.75 4.20
BKS 170120C00009000 C 01/20/17 9.0 2.65 3.10
BKS 170120C00010000 C 01/20/17 10.0 2.00 2.45
BKS 170120C00011000 C 01/20/17 11.0 1.45 1.80
BKS 170120C00012000 C 01/20/17 12.0 0.95 1.35
BKS 170120C00013000 C 01/20/17 13.0 0.70 1.00
BKS 170120C00014000 C 01/20/17 14.0 0.45 0.75
BKS 170120C00015000 C 01/20/17 15.0 0.30 0.65
BKS 170120C00016000 C 01/20/17 16.0 0.05 0.50
BKS 170120C00017000 C 01/20/17 17.0 0.00 0.40
BKS 170120C00018000 C 01/20/17 18.0 0.00 0.30
BKS 170120C00019000 C 01/20/17 19.0 0.00 0.25
BKS 170120C00020000 C 01/20/17 20.0 0.00 0.20
BKS 170120C00021000 C 01/20/17 21.0 0.00 0.15
BKS 170120C00022000 C 01/20/17 22.0 0.00 0.15
BKS 170120C00023000 C 01/20/17 23.0 0.00 0.10
BKS 170120C00024000 C 01/20/17 24.0 0.00 0.10
BKS 170120C00025000 C 01/20/17 25.0 0.00 0.10
BKS 170120P00002000 P 01/20/17 2.0 0.00 0.05
BKS 170120P00003000 P 01/20/17 3.0 0.00 0.10
BKS 170120P00004000 P 01/20/17 4.0 0.00 0.20
BKS 170120P00005000 P 01/20/17 5.0 0.00 0.30
BKS 170120P00006000 P 01/20/17 6.0 0.05 0.40
BKS 170120P00007000 P 01/20/17 7.0 0.15 0.55
BKS 170120P00008000 P 01/20/17 8.0 0.35 0.75
BKS 170120P00009000 P 01/20/17 9.0 0.60 0.90
BKS 170120P00010000 P 01/20/17 10.0 0.95 1.25
BKS 170120P00011000 P 01/20/17 11.0 1.35 1.70
BKS 170120P00012000 P 01/20/17 12.0 1.95 2.25
BKS 170120P00013000 P 01/20/17 13.0 2.55 2.95
BKS 170120P00014000 P 01/20/17 14.0 3.30 3.70
BKS 170120P00015000 P 01/20/17 15.0 4.10 4.60
BKS 170120P00016000 P 01/20/17 16.0 5.00 5.40
BKS 170120P00017000 P 01/20/17 17.0 5.50 6.40
BKS 170120P00018000 P 01/20/17 18.0 6.50 7.40
BKS 170120P00019000 P 01/20/17 19.0 7.40 8.30
BKS 170120P00020000 P 01/20/17 20.0 8.40 9.30
BKS 170120P00021000 P 01/20/17 21.0 9.30 10.40
BKS 170120P00022000 P 01/20/17 22.0 10.30 11.40
BKS 170120P00023000 P 01/20/17 23.0 10.90 12.40
BKS 170120P00024000 P 01/20/17 24.0 12.30 13.50
BKS 170120P00025000 P 01/20/17 25.0 13.00 14.40
BKS 180119C00003000 C 01/19/18 3.0 7.50 9.70
BKS 180119C00005000 C 01/19/18 5.0 5.50 6.40
BKS 180119C00008000 C 01/19/18 8.0 3.60 4.60
BKS 180119C00010000 C 01/19/18 10.0 2.30 3.10
BKS 180119C00012000 C 01/19/18 12.0 1.35 2.20
BKS 180119C00015000 C 01/19/18 15.0 0.35 1.35
BKS 180119C00017000 C 01/19/18 17.0 0.05 1.00
BKS 180119C00020000 C 01/19/18 20.0 0.00 1.15
BKS 180119C00022000 C 01/19/18 22.0 0.00 0.90
BKS 180119C00025000 C 01/19/18 25.0 0.00 0.65
BKS 180119P00003000 P 01/19/18 3.0 0.00 0.55
BKS 180119P00005000 P 01/19/18 5.0 0.15 1.00
BKS 180119P00008000 P 01/19/18 8.0 0.75 1.55
BKS 180119P00010000 P 01/19/18 10.0 1.65 2.50
BKS 180119P00012000 P 01/19/18 12.0 3.00 3.60
BKS 180119P00015000 P 01/19/18 15.0 4.80 6.30
BKS 180119P00017000 P 01/19/18 17.0 6.50 7.90
BKS 180119P00020000 P 01/19/18 20.0 9.30 10.50
BKS 180119P00022000 P 01/19/18 22.0 11.10 12.60
BKS 180119P00025000 P 01/19/18 25.0 13.50 15.50

OPRA data is delayed 15 minutes.