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

Big Lots Inc (BIG)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 140816C00032500 C 08/16/14 32.5 10.90 12.10
BIG 140816C00035000 C 08/16/14 35.0 8.50 9.50
BIG 140816C00037500 C 08/16/14 37.5 6.00 7.00
BIG 140816C00040000 C 08/16/14 40.0 3.80 4.50
BIG 140816C00042500 C 08/16/14 42.5 1.70 2.00
BIG 140816C00045000 C 08/16/14 45.0 0.40 0.50
BIG 140816C00047500 C 08/16/14 47.5 0.00 0.10
BIG 140816C00050000 C 08/16/14 50.0 0.00 0.15
BIG 140816C00052500 C 08/16/14 52.5 0.00 0.15
BIG 140816C00055000 C 08/16/14 55.0 0.00 0.15
BIG 140816P00032500 P 08/16/14 32.5 0.00 0.20
BIG 140816P00035000 P 08/16/14 35.0 0.00 0.20
BIG 140816P00037500 P 08/16/14 37.5 0.00 0.25
BIG 140816P00040000 P 08/16/14 40.0 0.05 0.10
BIG 140816P00042500 P 08/16/14 42.5 0.35 0.45
BIG 140816P00045000 P 08/16/14 45.0 1.45 1.60
BIG 140816P00047500 P 08/16/14 47.5 3.00 3.80
BIG 140816P00050000 P 08/16/14 50.0 5.00 6.50
BIG 140816P00052500 P 08/16/14 52.5 7.50 9.00
BIG 140816P00055000 P 08/16/14 55.0 10.10 11.50
BIG 140920C00030000 C 09/20/14 30.0 13.80 14.80
BIG 140920C00032500 C 09/20/14 32.5 11.30 12.40
BIG 140920C00035000 C 09/20/14 35.0 9.00 9.90
BIG 140920C00037500 C 09/20/14 37.5 6.70 7.60
BIG 140920C00040000 C 09/20/14 40.0 4.70 5.50
BIG 140920C00042500 C 09/20/14 42.5 3.00 3.40
BIG 140920C00045000 C 09/20/14 45.0 1.70 1.85
BIG 140920C00047500 C 09/20/14 47.5 0.90 1.10
BIG 140920C00050000 C 09/20/14 50.0 0.40 0.55
BIG 140920C00052500 C 09/20/14 52.5 0.15 0.30
BIG 140920C00055000 C 09/20/14 55.0 0.05 0.25
BIG 140920P00030000 P 09/20/14 30.0 0.05 0.25
BIG 140920P00032500 P 09/20/14 32.5 0.05 0.25
BIG 140920P00035000 P 09/20/14 35.0 0.20 0.35
BIG 140920P00037500 P 09/20/14 37.5 0.40 0.60
BIG 140920P00040000 P 09/20/14 40.0 0.80 0.95
BIG 140920P00042500 P 09/20/14 42.5 1.55 1.70
BIG 140920P00045000 P 09/20/14 45.0 2.70 2.95
BIG 140920P00047500 P 09/20/14 47.5 4.30 4.70
BIG 140920P00050000 P 09/20/14 50.0 5.90 6.70
BIG 140920P00052500 P 09/20/14 52.5 8.10 9.10
BIG 140920P00055000 P 09/20/14 55.0 10.40 11.40
BIG 141018C00017500 C 10/18/14 17.5 26.00 27.50
BIG 141018C00020000 C 10/18/14 20.0 22.50 25.60
BIG 141018C00022500 C 10/18/14 22.5 20.90 22.60
BIG 141018C00025000 C 10/18/14 25.0 18.70 20.10
BIG 141018C00027500 C 10/18/14 27.5 15.90 17.70
BIG 141018C00030000 C 10/18/14 30.0 13.80 14.80
BIG 141018C00032500 C 10/18/14 32.5 11.30 12.40
BIG 141018C00035000 C 10/18/14 35.0 8.90 10.30
BIG 141018C00037500 C 10/18/14 37.5 6.80 7.70
BIG 141018C00040000 C 10/18/14 40.0 4.90 5.60
BIG 141018C00042500 C 10/18/14 42.5 3.20 3.60
BIG 141018C00045000 C 10/18/14 45.0 1.95 2.10
BIG 141018C00047500 C 10/18/14 47.5 1.10 1.25
BIG 141018C00050000 C 10/18/14 50.0 0.60 0.80
BIG 141018C00052500 C 10/18/14 52.5 0.25 0.45
BIG 141018C00055000 C 10/18/14 55.0 0.10 0.25
BIG 141018P00017500 P 10/18/14 17.5 0.00 0.15
BIG 141018P00020000 P 10/18/14 20.0 0.00 0.20
BIG 141018P00022500 P 10/18/14 22.5 0.00 0.20
BIG 141018P00025000 P 10/18/14 25.0 0.00 0.20
BIG 141018P00027500 P 10/18/14 27.5 0.05 0.25
BIG 141018P00030000 P 10/18/14 30.0 0.05 0.30
BIG 141018P00032500 P 10/18/14 32.5 0.05 0.30
BIG 141018P00035000 P 10/18/14 35.0 0.30 0.45
BIG 141018P00037500 P 10/18/14 37.5 0.60 0.70
BIG 141018P00040000 P 10/18/14 40.0 1.05 1.20
BIG 141018P00042500 P 10/18/14 42.5 1.90 2.05
BIG 141018P00045000 P 10/18/14 45.0 3.10 3.30
BIG 141018P00047500 P 10/18/14 47.5 4.80 5.00
BIG 141018P00050000 P 10/18/14 50.0 6.20 7.10
BIG 141018P00052500 P 10/18/14 52.5 8.40 9.20
BIG 141018P00055000 P 10/18/14 55.0 10.30 11.80
BIG 150117C00015000 C 01/17/15 15.0 28.20 30.50
BIG 150117C00017500 C 01/17/15 17.5 25.60 28.10
BIG 150117C00020000 C 01/17/15 20.0 23.20 25.30
BIG 150117C00022500 C 01/17/15 22.5 20.80 22.90
BIG 150117C00025000 C 01/17/15 25.0 17.90 20.70
BIG 150117C00027500 C 01/17/15 27.5 16.20 17.80
BIG 150117C00030000 C 01/17/15 30.0 13.70 15.30
BIG 150117C00032500 C 01/17/15 32.5 11.60 12.70
BIG 150117C00035000 C 01/17/15 35.0 9.50 10.40
BIG 150117C00037500 C 01/17/15 37.5 7.50 8.40
BIG 150117C00040000 C 01/17/15 40.0 5.70 7.00
BIG 150117C00042500 C 01/17/15 42.5 4.20 4.70
BIG 150117C00045000 C 01/17/15 45.0 3.00 3.40
BIG 150117C00047500 C 01/17/15 47.5 2.05 2.25
BIG 150117C00050000 C 01/17/15 50.0 1.35 1.60
BIG 150117C00052500 C 01/17/15 52.5 0.90 1.15
BIG 150117C00055000 C 01/17/15 55.0 0.65 0.80
BIG 150117C00060000 C 01/17/15 60.0 0.20 0.40
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 0.15 0.35
BIG 150117P00025000 P 01/17/15 25.0 0.10 0.35
BIG 150117P00027500 P 01/17/15 27.5 0.15 0.40
BIG 150117P00030000 P 01/17/15 30.0 0.30 0.60
BIG 150117P00032500 P 01/17/15 32.5 0.50 0.75
BIG 150117P00035000 P 01/17/15 35.0 0.85 1.00
BIG 150117P00037500 P 01/17/15 37.5 1.30 1.55
BIG 150117P00040000 P 01/17/15 40.0 1.95 2.35
BIG 150117P00042500 P 01/17/15 42.5 2.85 3.20
BIG 150117P00045000 P 01/17/15 45.0 4.30 4.50
BIG 150117P00047500 P 01/17/15 47.5 5.50 6.10
BIG 150117P00050000 P 01/17/15 50.0 7.30 7.90
BIG 150117P00052500 P 01/17/15 52.5 9.10 10.10
BIG 150117P00055000 P 01/17/15 55.0 10.80 12.50
BIG 150117P00060000 P 01/17/15 60.0 15.80 17.00
BIG 160115C00020000 C 01/15/16 20.0 22.00 26.50
BIG 160115C00022500 C 01/15/16 22.5 19.80 24.10
BIG 160115C00025000 C 01/15/16 25.0 18.10 20.80
BIG 160115C00027500 C 01/15/16 27.5 15.40 19.50
BIG 160115C00030000 C 01/15/16 30.0 14.40 16.40
BIG 160115C00032500 C 01/15/16 32.5 12.10 14.70
BIG 160115C00035000 C 01/15/16 35.0 9.20 13.80
BIG 160115C00037500 C 01/15/16 37.5 7.80 11.30
BIG 160115C00040000 C 01/15/16 40.0 6.30 10.30
BIG 160115C00042500 C 01/15/16 42.5 6.00 8.00
BIG 160115C00045000 C 01/15/16 45.0 4.90 7.10
BIG 160115C00047500 C 01/15/16 47.5 2.75 6.20
BIG 160115C00050000 C 01/15/16 50.0 3.00 5.60
BIG 160115C00052500 C 01/15/16 52.5 2.80 4.10
BIG 160115C00055000 C 01/15/16 55.0 1.70 4.70
BIG 160115C00060000 C 01/15/16 60.0 1.00 2.25
BIG 160115C00065000 C 01/15/16 65.0 0.45 1.90
BIG 160115P00020000 P 01/15/16 20.0 0.00 1.75
BIG 160115P00022500 P 01/15/16 22.5 0.40 1.45
BIG 160115P00025000 P 01/15/16 25.0 0.30 1.40
BIG 160115P00027500 P 01/15/16 27.5 0.95 1.60
BIG 160115P00030000 P 01/15/16 30.0 1.10 2.20
BIG 160115P00032500 P 01/15/16 32.5 1.65 2.70
BIG 160115P00035000 P 01/15/16 35.0 1.35 3.90
BIG 160115P00037500 P 01/15/16 37.5 2.90 4.40
BIG 160115P00040000 P 01/15/16 40.0 4.20 6.60
BIG 160115P00042500 P 01/15/16 42.5 5.20 6.70
BIG 160115P00045000 P 01/15/16 45.0 6.40 8.20
BIG 160115P00047500 P 01/15/16 47.5 7.80 9.70
BIG 160115P00050000 P 01/15/16 50.0 9.30 11.30
BIG 160115P00052500 P 01/15/16 52.5 11.00 13.10
BIG 160115P00055000 P 01/15/16 55.0 11.80 15.80
BIG 160115P00060000 P 01/15/16 60.0 15.60 20.30
BIG 160115P00065000 P 01/15/16 65.0 21.50 23.50

OPRA data is delayed 15 minutes.