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 (2014-10-31)Premium Content

Big Lots Inc (BIG)
As of Oct 31 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 141122C00032500 C 11/22/14 32.5 12.30 13.50
BIG 141122C00035000 C 11/22/14 35.0 10.10 11.00
BIG 141122C00037500 C 11/22/14 37.5 7.40 8.60
BIG 141122C00040000 C 11/22/14 40.0 5.00 6.10
BIG 141122C00042500 C 11/22/14 42.5 2.90 3.80
BIG 141122C00045000 C 11/22/14 45.0 1.40 1.60
BIG 141122C00047500 C 11/22/14 47.5 0.35 0.50
BIG 141122C00050000 C 11/22/14 50.0 0.00 0.25
BIG 141122C00052500 C 11/22/14 52.5 0.00 0.25
BIG 141122C00055000 C 11/22/14 55.0 0.00 0.25
BIG 141122C00060000 C 11/22/14 60.0 0.00 0.25
BIG 141122P00032500 P 11/22/14 32.5 0.00 0.25
BIG 141122P00035000 P 11/22/14 35.0 0.00 0.25
BIG 141122P00037500 P 11/22/14 37.5 0.00 0.25
BIG 141122P00040000 P 11/22/14 40.0 0.00 0.25
BIG 141122P00042500 P 11/22/14 42.5 0.15 0.35
BIG 141122P00045000 P 11/22/14 45.0 0.75 0.85
BIG 141122P00047500 P 11/22/14 47.5 2.00 2.35
BIG 141122P00050000 P 11/22/14 50.0 4.10 5.00
BIG 141122P00052500 P 11/22/14 52.5 6.50 7.40
BIG 141122P00055000 P 11/22/14 55.0 8.80 9.90
BIG 141122P00060000 P 11/22/14 60.0 14.00 14.90
BIG 141220C00030000 C 12/20/14 30.0 15.20 16.40
BIG 141220C00032500 C 12/20/14 32.5 12.80 13.60
BIG 141220C00035000 C 12/20/14 35.0 10.30 11.20
BIG 141220C00037500 C 12/20/14 37.5 8.00 8.90
BIG 141220C00040000 C 12/20/14 40.0 5.70 6.70
BIG 141220C00042500 C 12/20/14 42.5 4.20 4.60
BIG 141220C00045000 C 12/20/14 45.0 2.60 2.85
BIG 141220C00047500 C 12/20/14 47.5 1.45 1.65
BIG 141220C00050000 C 12/20/14 50.0 0.75 0.90
BIG 141220C00055000 C 12/20/14 55.0 0.10 0.35
BIG 141220P00030000 P 12/20/14 30.0 0.05 0.25
BIG 141220P00032500 P 12/20/14 32.5 0.05 0.25
BIG 141220P00035000 P 12/20/14 35.0 0.10 0.35
BIG 141220P00037500 P 12/20/14 37.5 0.25 0.50
BIG 141220P00040000 P 12/20/14 40.0 0.55 0.70
BIG 141220P00042500 P 12/20/14 42.5 1.05 1.30
BIG 141220P00045000 P 12/20/14 45.0 1.95 2.15
BIG 141220P00047500 P 12/20/14 47.5 3.20 3.70
BIG 141220P00050000 P 12/20/14 50.0 4.90 5.80
BIG 141220P00055000 P 12/20/14 55.0 9.10 10.20
BIG 150117C00015000 C 01/17/15 15.0 29.70 31.10
BIG 150117C00017500 C 01/17/15 17.5 26.10 29.60
BIG 150117C00020000 C 01/17/15 20.0 24.70 26.30
BIG 150117C00022500 C 01/17/15 22.5 22.70 23.60
BIG 150117C00025000 C 01/17/15 25.0 20.20 21.30
BIG 150117C00027500 C 01/17/15 27.5 17.70 18.60
BIG 150117C00030000 C 01/17/15 30.0 15.20 16.10
BIG 150117C00032500 C 01/17/15 32.5 12.80 13.70
BIG 150117C00035000 C 01/17/15 35.0 10.40 11.30
BIG 150117C00037500 C 01/17/15 37.5 8.10 9.00
BIG 150117C00040000 C 01/17/15 40.0 5.90 7.00
BIG 150117C00042500 C 01/17/15 42.5 4.40 4.80
BIG 150117C00045000 C 01/17/15 45.0 2.90 3.10
BIG 150117C00047500 C 01/17/15 47.5 1.70 1.90
BIG 150117C00050000 C 01/17/15 50.0 0.95 1.10
BIG 150117C00052500 C 01/17/15 52.5 0.40 0.70
BIG 150117C00055000 C 01/17/15 55.0 0.20 0.45
BIG 150117C00057500 C 01/17/15 57.5 0.05 0.30
BIG 150117C00060000 C 01/17/15 60.0 0.00 0.25
BIG 150117P00015000 P 01/17/15 15.0 0.00 0.25
BIG 150117P00017500 P 01/17/15 17.5 0.00 0.25
BIG 150117P00020000 P 01/17/15 20.0 0.00 0.25
BIG 150117P00022500 P 01/17/15 22.5 0.00 0.25
BIG 150117P00025000 P 01/17/15 25.0 0.00 0.20
BIG 150117P00027500 P 01/17/15 27.5 0.00 0.25
BIG 150117P00030000 P 01/17/15 30.0 0.10 0.25
BIG 150117P00032500 P 01/17/15 32.5 0.05 0.30
BIG 150117P00035000 P 01/17/15 35.0 0.15 0.35
BIG 150117P00037500 P 01/17/15 37.5 0.45 0.60
BIG 150117P00040000 P 01/17/15 40.0 0.75 0.90
BIG 150117P00042500 P 01/17/15 42.5 1.35 1.50
BIG 150117P00045000 P 01/17/15 45.0 2.30 2.45
BIG 150117P00047500 P 01/17/15 47.5 3.60 3.90
BIG 150117P00050000 P 01/17/15 50.0 5.10 6.10
BIG 150117P00052500 P 01/17/15 52.5 7.20 8.10
BIG 150117P00055000 P 01/17/15 55.0 9.20 10.30
BIG 150117P00057500 P 01/17/15 57.5 11.60 12.70
BIG 150117P00060000 P 01/17/15 60.0 14.20 15.10
BIG 150417C00022500 C 04/17/15 22.5 22.50 23.60
BIG 150417C00025000 C 04/17/15 25.0 20.00 21.20
BIG 150417C00027500 C 04/17/15 27.5 17.60 19.10
BIG 150417C00030000 C 04/17/15 30.0 15.20 16.40
BIG 150417C00032500 C 04/17/15 32.5 12.80 14.00
BIG 150417C00035000 C 04/17/15 35.0 10.60 11.80
BIG 150417C00037500 C 04/17/15 37.5 8.50 9.70
BIG 150417C00040000 C 04/17/15 40.0 6.70 7.80
BIG 150417C00042500 C 04/17/15 42.5 5.20 5.80
BIG 150417C00045000 C 04/17/15 45.0 3.80 4.30
BIG 150417C00047500 C 04/17/15 47.5 2.65 3.40
BIG 150417C00050000 C 04/17/15 50.0 1.80 2.35
BIG 150417C00052500 C 04/17/15 52.5 1.00 2.05
BIG 150417C00055000 C 04/17/15 55.0 0.80 1.30
BIG 150417C00057500 C 04/17/15 57.5 0.35 1.10
BIG 150417C00060000 C 04/17/15 60.0 0.20 1.05
BIG 150417C00065000 C 04/17/15 65.0 0.00 0.50
BIG 150417P00022500 P 04/17/15 22.5 0.00 0.75
BIG 150417P00025000 P 04/17/15 25.0 0.00 0.80
BIG 150417P00027500 P 04/17/15 27.5 0.15 0.40
BIG 150417P00030000 P 04/17/15 30.0 0.15 0.50
BIG 150417P00032500 P 04/17/15 32.5 0.25 1.25
BIG 150417P00035000 P 04/17/15 35.0 0.60 1.00
BIG 150417P00037500 P 04/17/15 37.5 1.05 1.40
BIG 150417P00040000 P 04/17/15 40.0 1.60 2.25
BIG 150417P00042500 P 04/17/15 42.5 2.40 3.00
BIG 150417P00045000 P 04/17/15 45.0 3.40 4.20
BIG 150417P00047500 P 04/17/15 47.5 4.90 5.60
BIG 150417P00050000 P 04/17/15 50.0 6.50 7.30
BIG 150417P00052500 P 04/17/15 52.5 8.00 9.20
BIG 150417P00055000 P 04/17/15 55.0 10.10 11.40
BIG 150417P00057500 P 04/17/15 57.5 12.30 13.60
BIG 150417P00060000 P 04/17/15 60.0 14.60 15.80
BIG 150417P00065000 P 04/17/15 65.0 19.20 20.90
BIG 160115C00020000 C 01/15/16 20.0 24.40 27.10
BIG 160115C00022500 C 01/15/16 22.5 21.90 24.30
BIG 160115C00025000 C 01/15/16 25.0 19.60 22.00
BIG 160115C00027500 C 01/15/16 27.5 17.40 19.80
BIG 160115C00030000 C 01/15/16 30.0 15.30 17.70
BIG 160115C00032500 C 01/15/16 32.5 13.20 15.60
BIG 160115C00035000 C 01/15/16 35.0 11.30 13.80
BIG 160115C00037500 C 01/15/16 37.5 9.70 11.70
BIG 160115C00040000 C 01/15/16 40.0 8.30 9.80
BIG 160115C00042500 C 01/15/16 42.5 6.90 8.60
BIG 160115C00045000 C 01/15/16 45.0 5.60 7.10
BIG 160115C00047500 C 01/15/16 47.5 4.40 6.10
BIG 160115C00050000 C 01/15/16 50.0 3.60 5.20
BIG 160115C00052500 C 01/15/16 52.5 2.70 4.50
BIG 160115C00055000 C 01/15/16 55.0 2.20 3.60
BIG 160115C00057500 C 01/15/16 57.5 1.50 3.20
BIG 160115C00060000 C 01/15/16 60.0 1.40 2.65
BIG 160115C00065000 C 01/15/16 65.0 0.75 1.90
BIG 160115C00070000 C 01/15/16 70.0 0.30 1.90
BIG 160115P00020000 P 01/15/16 20.0 0.05 1.00
BIG 160115P00022500 P 01/15/16 22.5 0.25 0.85
BIG 160115P00025000 P 01/15/16 25.0 0.20 1.10
BIG 160115P00027500 P 01/15/16 27.5 0.50 2.20
BIG 160115P00030000 P 01/15/16 30.0 0.85 1.65
BIG 160115P00032500 P 01/15/16 32.5 1.35 2.10
BIG 160115P00035000 P 01/15/16 35.0 1.90 2.70
BIG 160115P00037500 P 01/15/16 37.5 2.45 3.70
BIG 160115P00040000 P 01/15/16 40.0 3.40 4.50
BIG 160115P00042500 P 01/15/16 42.5 4.40 5.50
BIG 160115P00045000 P 01/15/16 45.0 5.60 7.40
BIG 160115P00047500 P 01/15/16 47.5 7.00 8.50
BIG 160115P00050000 P 01/15/16 50.0 8.40 10.40
BIG 160115P00052500 P 01/15/16 52.5 10.10 11.70
BIG 160115P00055000 P 01/15/16 55.0 11.70 13.90
BIG 160115P00057500 P 01/15/16 57.5 13.60 16.10
BIG 160115P00060000 P 01/15/16 60.0 15.60 18.10
BIG 160115P00065000 P 01/15/16 65.0 20.00 22.40
BIG 160115P00070000 P 01/15/16 70.0 24.50 27.00
BIG 170120C00022500 C 01/20/17 22.5 21.30 25.60
BIG 170120C00025000 C 01/20/17 25.0 19.00 23.30
BIG 170120C00027500 C 01/20/17 27.5 17.20 21.40
BIG 170120C00030000 C 01/20/17 30.0 15.30 18.50
BIG 170120C00032500 C 01/20/17 32.5 13.50 16.70
BIG 170120C00035000 C 01/20/17 35.0 12.20 16.20
BIG 170120C00037500 C 01/20/17 37.5 10.60 14.50
BIG 170120C00040000 C 01/20/17 40.0 9.80 12.30
BIG 170120C00042500 C 01/20/17 42.5 8.50 11.00
BIG 170120C00045000 C 01/20/17 45.0 7.30 9.80
BIG 170120C00047500 C 01/20/17 47.5 6.10 8.80
BIG 170120C00050000 C 01/20/17 50.0 5.20 7.90
BIG 170120C00052500 C 01/20/17 52.5 4.30 7.00
BIG 170120C00055000 C 01/20/17 55.0 3.60 6.30
BIG 170120C00060000 C 01/20/17 60.0 3.10 5.00
BIG 170120C00065000 C 01/20/17 65.0 2.45 4.00
BIG 170120P00022500 P 01/20/17 22.5 0.50 3.20
BIG 170120P00025000 P 01/20/17 25.0 0.95 2.05
BIG 170120P00027500 P 01/20/17 27.5 1.15 3.20
BIG 170120P00030000 P 01/20/17 30.0 1.85 3.20
BIG 170120P00032500 P 01/20/17 32.5 2.50 3.80
BIG 170120P00035000 P 01/20/17 35.0 3.30 4.60
BIG 170120P00037500 P 01/20/17 37.5 4.00 5.50
BIG 170120P00040000 P 01/20/17 40.0 5.00 6.80
BIG 170120P00042500 P 01/20/17 42.5 6.20 8.60
BIG 170120P00045000 P 01/20/17 45.0 7.50 9.90
BIG 170120P00047500 P 01/20/17 47.5 8.70 11.40
BIG 170120P00050000 P 01/20/17 50.0 10.30 12.90
BIG 170120P00052500 P 01/20/17 52.5 11.80 14.60
BIG 170120P00055000 P 01/20/17 55.0 14.00 16.30
BIG 170120P00060000 P 01/20/17 60.0 17.80 20.00
BIG 170120P00065000 P 01/20/17 65.0 21.50 23.50

OPRA data is delayed 15 minutes.