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 (2014-05-02)Premium Content

Big Lots Inc (BIG)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 140816C00032500 C 08/16/14 32.5 11.00 11.80
BIG 140816C00035000 C 08/16/14 35.0 8.60 9.30
BIG 140816C00037500 C 08/16/14 37.5 6.10 6.80
BIG 140816C00040000 C 08/16/14 40.0 3.70 4.30
BIG 140816C00042500 C 08/16/14 42.5 1.60 1.80
BIG 140816C00045000 C 08/16/14 45.0 0.40 0.50
BIG 140816C00047500 C 08/16/14 47.5 0.05 0.15
BIG 140816C00050000 C 08/16/14 50.0 0.00 0.25
BIG 140816C00052500 C 08/16/14 52.5 0.00 0.25
BIG 140816C00055000 C 08/16/14 55.0 0.00 0.25
BIG 140816P00032500 P 08/16/14 32.5 0.00 0.25
BIG 140816P00035000 P 08/16/14 35.0 0.00 0.25
BIG 140816P00037500 P 08/16/14 37.5 0.00 0.25
BIG 140816P00040000 P 08/16/14 40.0 0.10 0.15
BIG 140816P00042500 P 08/16/14 42.5 0.45 0.60
BIG 140816P00045000 P 08/16/14 45.0 1.65 1.85
BIG 140816P00047500 P 08/16/14 47.5 3.10 4.10
BIG 140816P00050000 P 08/16/14 50.0 5.40 6.50
BIG 140816P00052500 P 08/16/14 52.5 7.90 9.00
BIG 140816P00055000 P 08/16/14 55.0 10.40 11.60
BIG 140920C00030000 C 09/20/14 30.0 13.60 14.70
BIG 140920C00032500 C 09/20/14 32.5 11.20 12.20
BIG 140920C00035000 C 09/20/14 35.0 8.80 9.90
BIG 140920C00037500 C 09/20/14 37.5 6.60 7.50
BIG 140920C00040000 C 09/20/14 40.0 4.50 5.40
BIG 140920C00042500 C 09/20/14 42.5 2.85 3.20
BIG 140920C00045000 C 09/20/14 45.0 1.65 1.95
BIG 140920C00047500 C 09/20/14 47.5 0.85 1.05
BIG 140920C00050000 C 09/20/14 50.0 0.40 0.60
BIG 140920C00052500 C 09/20/14 52.5 0.15 0.35
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 0.30
BIG 140920P00035000 P 09/20/14 35.0 0.15 0.40
BIG 140920P00037500 P 09/20/14 37.5 0.40 0.60
BIG 140920P00040000 P 09/20/14 40.0 0.85 1.05
BIG 140920P00042500 P 09/20/14 42.5 1.65 1.85
BIG 140920P00045000 P 09/20/14 45.0 2.85 3.10
BIG 140920P00047500 P 09/20/14 47.5 4.50 4.90
BIG 140920P00050000 P 09/20/14 50.0 6.00 6.90
BIG 140920P00052500 P 09/20/14 52.5 8.20 9.30
BIG 140920P00055000 P 09/20/14 55.0 10.60 11.70
BIG 141018C00017500 C 10/18/14 17.5 25.90 27.20
BIG 141018C00020000 C 10/18/14 20.0 23.40 24.80
BIG 141018C00022500 C 10/18/14 22.5 20.90 22.30
BIG 141018C00025000 C 10/18/14 25.0 18.50 19.70
BIG 141018C00027500 C 10/18/14 27.5 16.00 17.20
BIG 141018C00030000 C 10/18/14 30.0 13.60 14.70
BIG 141018C00032500 C 10/18/14 32.5 11.20 12.30
BIG 141018C00035000 C 10/18/14 35.0 8.80 10.00
BIG 141018C00037500 C 10/18/14 37.5 6.70 7.60
BIG 141018C00040000 C 10/18/14 40.0 4.70 5.60
BIG 141018C00042500 C 10/18/14 42.5 3.10 3.50
BIG 141018C00045000 C 10/18/14 45.0 1.90 2.15
BIG 141018C00047500 C 10/18/14 47.5 1.05 1.20
BIG 141018C00050000 C 10/18/14 50.0 0.55 0.80
BIG 141018C00052500 C 10/18/14 52.5 0.30 0.45
BIG 141018C00055000 C 10/18/14 55.0 0.10 0.30
BIG 141018P00017500 P 10/18/14 17.5 0.00 0.25
BIG 141018P00020000 P 10/18/14 20.0 0.00 0.20
BIG 141018P00022500 P 10/18/14 22.5 0.00 0.25
BIG 141018P00025000 P 10/18/14 25.0 0.00 0.25
BIG 141018P00027500 P 10/18/14 27.5 0.05 0.25
BIG 141018P00030000 P 10/18/14 30.0 0.05 0.25
BIG 141018P00032500 P 10/18/14 32.5 0.10 0.30
BIG 141018P00035000 P 10/18/14 35.0 0.30 0.45
BIG 141018P00037500 P 10/18/14 37.5 0.60 0.75
BIG 141018P00040000 P 10/18/14 40.0 1.15 1.30
BIG 141018P00042500 P 10/18/14 42.5 2.05 2.20
BIG 141018P00045000 P 10/18/14 45.0 3.30 3.50
BIG 141018P00047500 P 10/18/14 47.5 4.90 5.20
BIG 141018P00050000 P 10/18/14 50.0 6.30 7.30
BIG 141018P00052500 P 10/18/14 52.5 8.50 9.50
BIG 141018P00055000 P 10/18/14 55.0 10.70 11.90
BIG 150117C00015000 C 01/17/15 15.0 28.40 29.90
BIG 150117C00017500 C 01/17/15 17.5 25.50 27.80
BIG 150117C00020000 C 01/17/15 20.0 23.40 24.80
BIG 150117C00022500 C 01/17/15 22.5 20.90 22.40
BIG 150117C00025000 C 01/17/15 25.0 18.50 19.80
BIG 150117C00027500 C 01/17/15 27.5 16.20 17.30
BIG 150117C00030000 C 01/17/15 30.0 13.70 15.00
BIG 150117C00032500 C 01/17/15 32.5 11.40 12.70
BIG 150117C00035000 C 01/17/15 35.0 9.30 10.30
BIG 150117C00037500 C 01/17/15 37.5 7.30 8.20
BIG 150117C00040000 C 01/17/15 40.0 5.50 6.40
BIG 150117C00042500 C 01/17/15 42.5 4.10 4.40
BIG 150117C00045000 C 01/17/15 45.0 2.85 3.20
BIG 150117C00047500 C 01/17/15 47.5 1.95 2.15
BIG 150117C00050000 C 01/17/15 50.0 1.30 1.70
BIG 150117C00052500 C 01/17/15 52.5 0.90 1.20
BIG 150117C00055000 C 01/17/15 55.0 0.60 0.80
BIG 150117C00060000 C 01/17/15 60.0 0.25 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 0.30
BIG 150117P00025000 P 01/17/15 25.0 0.10 0.30
BIG 150117P00027500 P 01/17/15 27.5 0.20 0.40
BIG 150117P00030000 P 01/17/15 30.0 0.30 0.55
BIG 150117P00032500 P 01/17/15 32.5 0.55 0.75
BIG 150117P00035000 P 01/17/15 35.0 0.90 1.10
BIG 150117P00037500 P 01/17/15 37.5 1.30 1.60
BIG 150117P00040000 P 01/17/15 40.0 2.00 2.30
BIG 150117P00042500 P 01/17/15 42.5 2.90 3.40
BIG 150117P00045000 P 01/17/15 45.0 4.50 4.70
BIG 150117P00047500 P 01/17/15 47.5 5.50 6.30
BIG 150117P00050000 P 01/17/15 50.0 7.30 8.20
BIG 150117P00052500 P 01/17/15 52.5 9.30 10.20
BIG 150117P00055000 P 01/17/15 55.0 11.20 12.40
BIG 150117P00060000 P 01/17/15 60.0 15.90 17.10
BIG 160115C00020000 C 01/15/16 20.0 23.40 25.40
BIG 160115C00022500 C 01/15/16 22.5 21.00 22.90
BIG 160115C00025000 C 01/15/16 25.0 18.60 20.50
BIG 160115C00027500 C 01/15/16 27.5 16.40 18.20
BIG 160115C00030000 C 01/15/16 30.0 14.50 16.10
BIG 160115C00032500 C 01/15/16 32.5 12.50 14.10
BIG 160115C00035000 C 01/15/16 35.0 10.60 12.20
BIG 160115C00037500 C 01/15/16 37.5 7.70 12.10
BIG 160115C00040000 C 01/15/16 40.0 7.70 8.70
BIG 160115C00042500 C 01/15/16 42.5 6.40 7.40
BIG 160115C00045000 C 01/15/16 45.0 5.20 6.20
BIG 160115C00047500 C 01/15/16 47.5 3.50 6.20
BIG 160115C00050000 C 01/15/16 50.0 3.50 4.70
BIG 160115C00052500 C 01/15/16 52.5 2.80 4.10
BIG 160115C00055000 C 01/15/16 55.0 2.20 3.00
BIG 160115C00060000 C 01/15/16 60.0 1.15 2.05
BIG 160115C00065000 C 01/15/16 65.0 1.00 1.85
BIG 160115P00020000 P 01/15/16 20.0 0.20 0.70
BIG 160115P00022500 P 01/15/16 22.5 0.40 0.90
BIG 160115P00025000 P 01/15/16 25.0 0.65 1.15
BIG 160115P00027500 P 01/15/16 27.5 0.95 1.45
BIG 160115P00030000 P 01/15/16 30.0 0.95 1.90
BIG 160115P00032500 P 01/15/16 32.5 1.40 2.45
BIG 160115P00035000 P 01/15/16 35.0 2.50 3.30
BIG 160115P00037500 P 01/15/16 37.5 2.90 4.10
BIG 160115P00040000 P 01/15/16 40.0 4.30 5.10
BIG 160115P00042500 P 01/15/16 42.5 4.90 6.40
BIG 160115P00045000 P 01/15/16 45.0 6.70 7.70
BIG 160115P00047500 P 01/15/16 47.5 8.20 9.20
BIG 160115P00050000 P 01/15/16 50.0 9.80 10.80
BIG 160115P00052500 P 01/15/16 52.5 11.30 12.90
BIG 160115P00055000 P 01/15/16 55.0 13.20 14.80
BIG 160115P00060000 P 01/15/16 60.0 17.30 18.90
BIG 160115P00065000 P 01/15/16 65.0 20.00 24.40

OPRA data is delayed 15 minutes.