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 (2014-08-01)Premium Content

Barnes And Noble Inc (BKS)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKS 140920C00014000 C 09/20/14 14.0 8.90 9.90
BKS 140920C00015000 C 09/20/14 15.0 7.80 9.00
BKS 140920C00016000 C 09/20/14 16.0 6.90 8.10
BKS 140920C00017000 C 09/20/14 17.0 5.90 7.50
BKS 140920C00018000 C 09/20/14 18.0 5.00 6.10
BKS 140920C00019000 C 09/20/14 19.0 4.10 5.20
BKS 140920C00020000 C 09/20/14 20.0 3.20 4.20
BKS 140920C00021000 C 09/20/14 21.0 2.40 3.30
BKS 140920C00022000 C 09/20/14 22.0 1.95 2.45
BKS 140920C00023000 C 09/20/14 23.0 1.65 1.75
BKS 140920C00024000 C 09/20/14 24.0 1.05 1.15
BKS 140920C00025000 C 09/20/14 25.0 0.65 0.80
BKS 140920C00026000 C 09/20/14 26.0 0.40 0.55
BKS 140920C00027000 C 09/20/14 27.0 0.10 0.40
BKS 140920C00028000 C 09/20/14 28.0 0.05 0.30
BKS 140920C00029000 C 09/20/14 29.0 0.00 0.30
BKS 140920C00030000 C 09/20/14 30.0 0.00 0.25
BKS 140920C00031000 C 09/20/14 31.0 0.00 0.25
BKS 140920P00014000 P 09/20/14 14.0 0.00 0.25
BKS 140920P00015000 P 09/20/14 15.0 0.00 0.25
BKS 140920P00016000 P 09/20/14 16.0 0.00 0.25
BKS 140920P00017000 P 09/20/14 17.0 0.00 0.20
BKS 140920P00018000 P 09/20/14 18.0 0.00 0.25
BKS 140920P00019000 P 09/20/14 19.0 0.00 0.15
BKS 140920P00020000 P 09/20/14 20.0 0.15 0.20
BKS 140920P00021000 P 09/20/14 21.0 0.25 0.50
BKS 140920P00022000 P 09/20/14 22.0 0.50 0.70
BKS 140920P00023000 P 09/20/14 23.0 0.85 1.05
BKS 140920P00024000 P 09/20/14 24.0 1.25 1.50
BKS 140920P00025000 P 09/20/14 25.0 1.85 2.10
BKS 140920P00026000 P 09/20/14 26.0 2.60 3.30
BKS 140920P00027000 P 09/20/14 27.0 3.30 4.20
BKS 140920P00028000 P 09/20/14 28.0 4.20 5.20
BKS 140920P00029000 P 09/20/14 29.0 5.00 6.20
BKS 140920P00030000 P 09/20/14 30.0 6.10 7.10
BKS 140920P00031000 P 09/20/14 31.0 7.10 8.40
BKS 141018C00009000 C 10/18/14 9.0 13.90 15.10
BKS 141018C00010000 C 10/18/14 10.0 11.50 15.40
BKS 141018C00011000 C 10/18/14 11.0 10.50 13.10
BKS 141018C00012000 C 10/18/14 12.0 9.40 13.10
BKS 141018C00013000 C 10/18/14 13.0 10.00 11.20
BKS 141018C00014000 C 10/18/14 14.0 7.60 10.90
BKS 141018C00015000 C 10/18/14 15.0 7.60 9.10
BKS 141018C00016000 C 10/18/14 16.0 6.80 8.10
BKS 141018C00017000 C 10/18/14 17.0 6.10 7.20
BKS 141018C00018000 C 10/18/14 18.0 5.90 6.20
BKS 141018C00019000 C 10/18/14 19.0 4.30 5.20
BKS 141018C00020000 C 10/18/14 20.0 3.50 4.40
BKS 141018C00021000 C 10/18/14 21.0 3.30 3.60
BKS 141018C00022000 C 10/18/14 22.0 2.60 2.75
BKS 141018C00023000 C 10/18/14 23.0 1.95 2.10
BKS 141018C00024000 C 10/18/14 24.0 1.40 1.55
BKS 141018C00025000 C 10/18/14 25.0 0.85 1.15
BKS 141018C00026000 C 10/18/14 26.0 0.55 0.85
BKS 141018C00027000 C 10/18/14 27.0 0.35 0.60
BKS 141018C00028000 C 10/18/14 28.0 0.20 0.50
BKS 141018C00029000 C 10/18/14 29.0 0.10 0.40
BKS 141018C00030000 C 10/18/14 30.0 0.05 0.35
BKS 141018C00031000 C 10/18/14 31.0 0.00 0.25
BKS 141018P00009000 P 10/18/14 9.0 0.00 0.25
BKS 141018P00010000 P 10/18/14 10.0 0.00 0.25
BKS 141018P00011000 P 10/18/14 11.0 0.00 0.25
BKS 141018P00012000 P 10/18/14 12.0 0.00 0.25
BKS 141018P00013000 P 10/18/14 13.0 0.00 0.20
BKS 141018P00014000 P 10/18/14 14.0 0.00 0.25
BKS 141018P00015000 P 10/18/14 15.0 0.05 0.25
BKS 141018P00016000 P 10/18/14 16.0 0.05 0.25
BKS 141018P00017000 P 10/18/14 17.0 0.05 0.20
BKS 141018P00018000 P 10/18/14 18.0 0.10 0.20
BKS 141018P00019000 P 10/18/14 19.0 0.20 0.50
BKS 141018P00020000 P 10/18/14 20.0 0.35 0.50
BKS 141018P00021000 P 10/18/14 21.0 0.55 0.80
BKS 141018P00022000 P 10/18/14 22.0 0.80 1.10
BKS 141018P00023000 P 10/18/14 23.0 1.15 1.25
BKS 141018P00024000 P 10/18/14 24.0 1.60 1.90
BKS 141018P00025000 P 10/18/14 25.0 2.15 2.60
BKS 141018P00026000 P 10/18/14 26.0 2.80 3.30
BKS 141018P00027000 P 10/18/14 27.0 3.60 4.40
BKS 141018P00028000 P 10/18/14 28.0 4.40 5.30
BKS 141018P00029000 P 10/18/14 29.0 5.30 6.40
BKS 141018P00030000 P 10/18/14 30.0 6.20 7.30
BKS 141018P00031000 P 10/18/14 31.0 7.10 8.20
BKS 150117C00003000 C 01/17/15 3.0 19.90 21.20
BKS 150117C00005000 C 01/17/15 5.0 17.80 19.20
BKS 150117C00008000 C 01/17/15 8.0 14.90 16.10
BKS 150117C00009000 C 01/17/15 9.0 13.70 15.40
BKS 150117C00010000 C 01/17/15 10.0 13.00 14.10
BKS 150117C00011000 C 01/17/15 11.0 10.50 14.00
BKS 150117C00012000 C 01/17/15 12.0 11.10 12.30
BKS 150117C00013000 C 01/17/15 13.0 8.70 12.10
BKS 150117C00014000 C 01/17/15 14.0 7.80 11.50
BKS 150117C00015000 C 01/17/15 15.0 8.20 9.30
BKS 150117C00016000 C 01/17/15 16.0 7.20 8.40
BKS 150117C00017000 C 01/17/15 17.0 6.50 7.50
BKS 150117C00018000 C 01/17/15 18.0 5.70 6.60
BKS 150117C00019000 C 01/17/15 19.0 4.90 5.80
BKS 150117C00020000 C 01/17/15 20.0 4.80 5.00
BKS 150117C00021000 C 01/17/15 21.0 3.50 4.40
BKS 150117C00022000 C 01/17/15 22.0 3.40 3.70
BKS 150117C00023000 C 01/17/15 23.0 2.75 3.10
BKS 150117C00024000 C 01/17/15 24.0 2.30 2.55
BKS 150117C00025000 C 01/17/15 25.0 1.80 2.05
BKS 150117C00026000 C 01/17/15 26.0 1.45 1.75
BKS 150117C00027000 C 01/17/15 27.0 1.20 1.40
BKS 150117C00028000 C 01/17/15 28.0 0.80 1.20
BKS 150117C00029000 C 01/17/15 29.0 0.60 1.00
BKS 150117C00030000 C 01/17/15 30.0 0.45 0.80
BKS 150117C00031000 C 01/17/15 31.0 0.35 0.70
BKS 150117C00032000 C 01/17/15 32.0 0.25 0.60
BKS 150117C00033000 C 01/17/15 33.0 0.20 0.55
BKS 150117C00034000 C 01/17/15 34.0 0.15 0.40
BKS 150117C00035000 C 01/17/15 35.0 0.15 0.40
BKS 150117P00003000 P 01/17/15 3.0 0.00 0.25
BKS 150117P00005000 P 01/17/15 5.0 0.00 0.20
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 0.35
BKS 150117P00012000 P 01/17/15 12.0 0.00 0.25
BKS 150117P00013000 P 01/17/15 13.0 0.05 0.45
BKS 150117P00014000 P 01/17/15 14.0 0.10 0.50
BKS 150117P00015000 P 01/17/15 15.0 0.20 0.45
BKS 150117P00016000 P 01/17/15 16.0 0.30 0.70
BKS 150117P00017000 P 01/17/15 17.0 0.40 0.70
BKS 150117P00018000 P 01/17/15 18.0 0.60 0.85
BKS 150117P00019000 P 01/17/15 19.0 0.75 1.05
BKS 150117P00020000 P 01/17/15 20.0 1.00 1.30
BKS 150117P00021000 P 01/17/15 21.0 1.35 1.65
BKS 150117P00022000 P 01/17/15 22.0 1.70 2.00
BKS 150117P00023000 P 01/17/15 23.0 2.15 2.30
BKS 150117P00024000 P 01/17/15 24.0 2.60 2.75
BKS 150117P00025000 P 01/17/15 25.0 3.10 3.40
BKS 150117P00026000 P 01/17/15 26.0 3.80 4.10
BKS 150117P00027000 P 01/17/15 27.0 4.50 4.80
BKS 150117P00028000 P 01/17/15 28.0 5.20 6.00
BKS 150117P00029000 P 01/17/15 29.0 5.90 6.80
BKS 150117P00030000 P 01/17/15 30.0 6.80 7.70
BKS 150117P00031000 P 01/17/15 31.0 7.60 8.50
BKS 150117P00032000 P 01/17/15 32.0 8.50 9.70
BKS 150117P00033000 P 01/17/15 33.0 9.40 10.40
BKS 150117P00034000 P 01/17/15 34.0 10.30 11.40
BKS 150117P00035000 P 01/17/15 35.0 11.20 12.50
BKS 150417C00013000 C 04/17/15 13.0 9.90 11.50
BKS 150417C00014000 C 04/17/15 14.0 7.90 11.50
BKS 150417C00015000 C 04/17/15 15.0 8.20 9.60
BKS 150417C00016000 C 04/17/15 16.0 7.70 8.70
BKS 150417C00017000 C 04/17/15 17.0 6.90 7.90
BKS 150417C00018000 C 04/17/15 18.0 6.20 7.10
BKS 150417C00019000 C 04/17/15 19.0 5.40 6.40
BKS 150417C00020000 C 04/17/15 20.0 4.80 5.70
BKS 150417C00021000 C 04/17/15 21.0 4.20 5.00
BKS 150417C00022000 C 04/17/15 22.0 3.60 4.50
BKS 150417C00023000 C 04/17/15 23.0 3.50 3.90
BKS 150417C00024000 C 04/17/15 24.0 2.75 3.40
BKS 150417C00025000 C 04/17/15 25.0 2.35 2.95
BKS 150417C00026000 C 04/17/15 26.0 2.00 2.55
BKS 150417C00027000 C 04/17/15 27.0 1.70 2.25
BKS 150417C00028000 C 04/17/15 28.0 1.45 2.00
BKS 150417C00029000 C 04/17/15 29.0 1.20 1.65
BKS 150417C00030000 C 04/17/15 30.0 1.00 1.40
BKS 150417C00031000 C 04/17/15 31.0 0.85 1.25
BKS 150417C00032000 C 04/17/15 32.0 0.70 1.10
BKS 150417C00033000 C 04/17/15 33.0 0.60 0.95
BKS 150417C00034000 C 04/17/15 34.0 0.45 0.95
BKS 150417P00013000 P 04/17/15 13.0 0.25 0.45
BKS 150417P00014000 P 04/17/15 14.0 0.35 0.65
BKS 150417P00015000 P 04/17/15 15.0 0.50 1.15
BKS 150417P00016000 P 04/17/15 16.0 0.65 0.95
BKS 150417P00017000 P 04/17/15 17.0 0.85 1.15
BKS 150417P00018000 P 04/17/15 18.0 1.10 1.40
BKS 150417P00019000 P 04/17/15 19.0 1.30 1.70
BKS 150417P00020000 P 04/17/15 20.0 1.65 2.00
BKS 150417P00021000 P 04/17/15 21.0 2.00 2.40
BKS 150417P00022000 P 04/17/15 22.0 2.40 2.85
BKS 150417P00023000 P 04/17/15 23.0 2.95 3.30
BKS 150417P00024000 P 04/17/15 24.0 3.40 3.80
BKS 150417P00025000 P 04/17/15 25.0 3.90 4.40
BKS 150417P00026000 P 04/17/15 26.0 4.50 5.00
BKS 150417P00027000 P 04/17/15 27.0 5.20 5.70
BKS 150417P00028000 P 04/17/15 28.0 5.90 6.40
BKS 150417P00029000 P 04/17/15 29.0 6.60 7.20
BKS 150417P00030000 P 04/17/15 30.0 7.40 8.20
BKS 150417P00031000 P 04/17/15 31.0 8.20 9.10
BKS 150417P00032000 P 04/17/15 32.0 8.90 10.00
BKS 150417P00033000 P 04/17/15 33.0 9.90 11.00
BKS 150417P00034000 P 04/17/15 34.0 10.60 12.00
BKS 160115C00003000 C 01/15/16 3.0 19.80 22.00
BKS 160115C00005000 C 01/15/16 5.0 17.40 20.60
BKS 160115C00008000 C 01/15/16 8.0 15.10 16.90
BKS 160115C00010000 C 01/15/16 10.0 13.30 15.10
BKS 160115C00012000 C 01/15/16 12.0 11.70 13.40
BKS 160115C00015000 C 01/15/16 15.0 9.50 10.80
BKS 160115C00017000 C 01/15/16 17.0 8.10 9.40
BKS 160115C00020000 C 01/15/16 20.0 6.80 7.60
BKS 160115C00022000 C 01/15/16 22.0 5.40 6.30
BKS 160115C00025000 C 01/15/16 25.0 4.10 4.90
BKS 160115C00027000 C 01/15/16 27.0 2.80 4.60
BKS 160115C00030000 C 01/15/16 30.0 2.45 3.60
BKS 160115P00003000 P 01/15/16 3.0 0.00 0.50
BKS 160115P00005000 P 01/15/16 5.0 0.10 0.20
BKS 160115P00008000 P 01/15/16 8.0 0.15 0.50
BKS 160115P00010000 P 01/15/16 10.0 0.40 0.90
BKS 160115P00012000 P 01/15/16 12.0 0.70 0.95
BKS 160115P00015000 P 01/15/16 15.0 1.45 1.90
BKS 160115P00017000 P 01/15/16 17.0 2.00 2.35
BKS 160115P00020000 P 01/15/16 20.0 3.20 3.60
BKS 160115P00022000 P 01/15/16 22.0 3.80 4.40
BKS 160115P00025000 P 01/15/16 25.0 5.30 6.60
BKS 160115P00027000 P 01/15/16 27.0 6.70 7.90
BKS 160115P00030000 P 01/15/16 30.0 8.80 10.00

OPRA data is delayed 15 minutes.