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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 141122C00032500 C 11/22/14 32.5 17.30 18.00
BIG 141122C00035000 C 11/22/14 35.0 13.30 17.20
BIG 141122C00037500 C 11/22/14 37.5 10.80 14.70
BIG 141122C00040000 C 11/22/14 40.0 9.10 10.50
BIG 141122C00042500 C 11/22/14 42.5 7.40 7.90
BIG 141122C00045000 C 11/22/14 45.0 4.90 5.40
BIG 141122C00047500 C 11/22/14 47.5 2.55 2.85
BIG 141122C00050000 C 11/22/14 50.0 0.05 0.35
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 141122C00057500 C 11/22/14 57.5 0.00 0.20
BIG 141122C00060000 C 11/22/14 60.0 0.00 0.20
BIG 141122P00032500 P 11/22/14 32.5 0.00 0.20
BIG 141122P00035000 P 11/22/14 35.0 0.00 0.20
BIG 141122P00037500 P 11/22/14 37.5 0.00 0.20
BIG 141122P00040000 P 11/22/14 40.0 0.00 0.20
BIG 141122P00042500 P 11/22/14 42.5 0.00 0.05
BIG 141122P00045000 P 11/22/14 45.0 0.00 0.05
BIG 141122P00047500 P 11/22/14 47.5 0.00 0.15
BIG 141122P00050000 P 11/22/14 50.0 0.00 0.05
BIG 141122P00052500 P 11/22/14 52.5 0.20 2.65
BIG 141122P00055000 P 11/22/14 55.0 3.80 5.20
BIG 141122P00057500 P 11/22/14 57.5 6.20 7.60
BIG 141122P00060000 P 11/22/14 60.0 7.50 10.90
BIG 141220C00030000 C 12/20/14 30.0 19.30 22.00
BIG 141220C00032500 C 12/20/14 32.5 16.60 19.10
BIG 141220C00035000 C 12/20/14 35.0 14.10 16.60
BIG 141220C00037500 C 12/20/14 37.5 11.70 14.10
BIG 141220C00040000 C 12/20/14 40.0 9.30 11.80
BIG 141220C00042500 C 12/20/14 42.5 7.80 9.00
BIG 141220C00045000 C 12/20/14 45.0 5.70 6.70
BIG 141220C00047500 C 12/20/14 47.5 3.80 4.20
BIG 141220C00050000 C 12/20/14 50.0 2.35 2.65
BIG 141220C00052500 C 12/20/14 52.5 1.30 1.55
BIG 141220C00055000 C 12/20/14 55.0 0.70 0.95
BIG 141220C00057500 C 12/20/14 57.5 0.30 0.60
BIG 141220P00030000 P 12/20/14 30.0 0.00 0.35
BIG 141220P00032500 P 12/20/14 32.5 0.00 0.40
BIG 141220P00035000 P 12/20/14 35.0 0.00 0.35
BIG 141220P00037500 P 12/20/14 37.5 0.05 0.30
BIG 141220P00040000 P 12/20/14 40.0 0.20 0.30
BIG 141220P00042500 P 12/20/14 42.5 0.35 0.45
BIG 141220P00045000 P 12/20/14 45.0 0.65 0.90
BIG 141220P00047500 P 12/20/14 47.5 1.25 1.45
BIG 141220P00050000 P 12/20/14 50.0 2.30 2.55
BIG 141220P00052500 P 12/20/14 52.5 3.70 4.10
BIG 141220P00055000 P 12/20/14 55.0 5.30 6.00
BIG 141220P00057500 P 12/20/14 57.5 6.70 8.10
BIG 150117C00015000 C 01/17/15 15.0 34.10 37.50
BIG 150117C00017500 C 01/17/15 17.5 31.00 34.60
BIG 150117C00020000 C 01/17/15 20.0 28.50 32.20
BIG 150117C00022500 C 01/17/15 22.5 26.00 29.70
BIG 150117C00025000 C 01/17/15 25.0 23.50 27.50
BIG 150117C00027500 C 01/17/15 27.5 21.60 25.00
BIG 150117C00030000 C 01/17/15 30.0 19.10 22.50
BIG 150117C00032500 C 01/17/15 32.5 16.80 19.80
BIG 150117C00035000 C 01/17/15 35.0 14.40 17.50
BIG 150117C00037500 C 01/17/15 37.5 12.40 14.90
BIG 150117C00040000 C 01/17/15 40.0 10.00 12.50
BIG 150117C00042500 C 01/17/15 42.5 7.90 9.30
BIG 150117C00045000 C 01/17/15 45.0 5.90 6.30
BIG 150117C00047500 C 01/17/15 47.5 4.10 4.60
BIG 150117C00050000 C 01/17/15 50.0 2.75 3.00
BIG 150117C00052500 C 01/17/15 52.5 1.60 1.95
BIG 150117C00055000 C 01/17/15 55.0 0.90 1.25
BIG 150117C00057500 C 01/17/15 57.5 0.50 0.95
BIG 150117C00060000 C 01/17/15 60.0 0.25 0.65
BIG 150117P00015000 P 01/17/15 15.0 0.00 0.20
BIG 150117P00017500 P 01/17/15 17.5 0.00 0.25
BIG 150117P00020000 P 01/17/15 20.0 0.00 0.30
BIG 150117P00022500 P 01/17/15 22.5 0.00 0.25
BIG 150117P00025000 P 01/17/15 25.0 0.00 0.35
BIG 150117P00027500 P 01/17/15 27.5 0.00 0.25
BIG 150117P00030000 P 01/17/15 30.0 0.05 0.25
BIG 150117P00032500 P 01/17/15 32.5 0.05 0.30
BIG 150117P00035000 P 01/17/15 35.0 0.05 0.30
BIG 150117P00037500 P 01/17/15 37.5 0.05 0.30
BIG 150117P00040000 P 01/17/15 40.0 0.25 0.40
BIG 150117P00042500 P 01/17/15 42.5 0.45 0.75
BIG 150117P00045000 P 01/17/15 45.0 0.95 1.15
BIG 150117P00047500 P 01/17/15 47.5 1.60 1.85
BIG 150117P00050000 P 01/17/15 50.0 2.65 2.95
BIG 150117P00052500 P 01/17/15 52.5 4.10 4.30
BIG 150117P00055000 P 01/17/15 55.0 5.60 6.30
BIG 150117P00057500 P 01/17/15 57.5 7.00 8.30
BIG 150117P00060000 P 01/17/15 60.0 8.20 11.50
BIG 150417C00022500 C 04/17/15 22.5 27.20 30.00
BIG 150417C00025000 C 04/17/15 25.0 23.40 27.50
BIG 150417C00027500 C 04/17/15 27.5 21.00 25.00
BIG 150417C00030000 C 04/17/15 30.0 18.60 22.60
BIG 150417C00032500 C 04/17/15 32.5 16.10 20.20
BIG 150417C00035000 C 04/17/15 35.0 13.90 16.10
BIG 150417C00037500 C 04/17/15 37.5 12.40 13.60
BIG 150417C00040000 C 04/17/15 40.0 10.80 12.20
BIG 150417C00042500 C 04/17/15 42.5 7.90 10.00
BIG 150417C00045000 C 04/17/15 45.0 6.90 8.30
BIG 150417C00047500 C 04/17/15 47.5 5.40 6.10
BIG 150417C00050000 C 04/17/15 50.0 4.10 4.70
BIG 150417C00052500 C 04/17/15 52.5 2.95 3.80
BIG 150417C00055000 C 04/17/15 55.0 2.05 2.90
BIG 150417C00057500 C 04/17/15 57.5 1.35 2.35
BIG 150417C00060000 C 04/17/15 60.0 0.95 1.55
BIG 150417C00065000 C 04/17/15 65.0 0.30 0.90
BIG 150417P00022500 P 04/17/15 22.5 0.00 0.50
BIG 150417P00025000 P 04/17/15 25.0 0.00 0.50
BIG 150417P00027500 P 04/17/15 27.5 0.00 0.50
BIG 150417P00030000 P 04/17/15 30.0 0.00 0.50
BIG 150417P00032500 P 04/17/15 32.5 0.00 0.60
BIG 150417P00035000 P 04/17/15 35.0 0.40 0.65
BIG 150417P00037500 P 04/17/15 37.5 0.60 2.30
BIG 150417P00040000 P 04/17/15 40.0 0.80 2.45
BIG 150417P00042500 P 04/17/15 42.5 1.35 1.75
BIG 150417P00045000 P 04/17/15 45.0 2.00 3.10
BIG 150417P00047500 P 04/17/15 47.5 2.85 3.40
BIG 150417P00050000 P 04/17/15 50.0 4.00 4.60
BIG 150417P00052500 P 04/17/15 52.5 5.40 6.00
BIG 150417P00055000 P 04/17/15 55.0 7.10 7.90
BIG 150417P00057500 P 04/17/15 57.5 6.70 10.80
BIG 150417P00060000 P 04/17/15 60.0 9.90 11.60
BIG 150417P00065000 P 04/17/15 65.0 14.50 16.00
BIG 160115C00020000 C 01/15/16 20.0 28.50 32.60
BIG 160115C00022500 C 01/15/16 22.5 25.50 30.20
BIG 160115C00025000 C 01/15/16 25.0 23.50 27.60
BIG 160115C00027500 C 01/15/16 27.5 21.10 25.30
BIG 160115C00030000 C 01/15/16 30.0 18.70 23.20
BIG 160115C00032500 C 01/15/16 32.5 16.50 18.90
BIG 160115C00035000 C 01/15/16 35.0 14.50 19.00
BIG 160115C00037500 C 01/15/16 37.5 12.50 17.00
BIG 160115C00040000 C 01/15/16 40.0 11.40 14.60
BIG 160115C00042500 C 01/15/16 42.5 9.20 13.40
BIG 160115C00045000 C 01/15/16 45.0 7.20 11.90
BIG 160115C00047500 C 01/15/16 47.5 6.90 9.70
BIG 160115C00050000 C 01/15/16 50.0 4.70 9.20
BIG 160115C00052500 C 01/15/16 52.5 4.60 7.40
BIG 160115C00055000 C 01/15/16 55.0 2.50 7.00
BIG 160115C00057500 C 01/15/16 57.5 1.70 6.30
BIG 160115C00060000 C 01/15/16 60.0 1.40 5.60
BIG 160115C00065000 C 01/15/16 65.0 0.15 5.00
BIG 160115C00070000 C 01/15/16 70.0 0.00 4.80
BIG 160115P00020000 P 01/15/16 20.0 0.00 5.00
BIG 160115P00022500 P 01/15/16 22.5 0.00 4.80
BIG 160115P00025000 P 01/15/16 25.0 0.05 5.00
BIG 160115P00027500 P 01/15/16 27.5 0.45 2.20
BIG 160115P00030000 P 01/15/16 30.0 0.30 2.45
BIG 160115P00032500 P 01/15/16 32.5 0.80 5.00
BIG 160115P00035000 P 01/15/16 35.0 1.00 3.10
BIG 160115P00037500 P 01/15/16 37.5 0.00 4.80
BIG 160115P00040000 P 01/15/16 40.0 0.20 5.00
BIG 160115P00042500 P 01/15/16 42.5 1.40 5.80
BIG 160115P00045000 P 01/15/16 45.0 2.10 6.80
BIG 160115P00047500 P 01/15/16 47.5 3.10 7.80
BIG 160115P00050000 P 01/15/16 50.0 4.50 9.00
BIG 160115P00052500 P 01/15/16 52.5 7.50 10.50
BIG 160115P00055000 P 01/15/16 55.0 7.50 12.00
BIG 160115P00057500 P 01/15/16 57.5 9.00 13.70
BIG 160115P00060000 P 01/15/16 60.0 10.80 15.40
BIG 160115P00065000 P 01/15/16 65.0 14.80 19.40
BIG 160115P00070000 P 01/15/16 70.0 19.10 23.50
BIG 170120C00022500 C 01/20/17 22.5 26.50 30.00
BIG 170120C00025000 C 01/20/17 25.0 23.70 28.20
BIG 170120C00027500 C 01/20/17 27.5 21.50 25.60
BIG 170120C00030000 C 01/20/17 30.0 20.00 24.00
BIG 170120C00032500 C 01/20/17 32.5 17.50 22.00
BIG 170120C00035000 C 01/20/17 35.0 16.50 19.70
BIG 170120C00037500 C 01/20/17 37.5 14.80 18.00
BIG 170120C00040000 C 01/20/17 40.0 12.20 16.80
BIG 170120C00042500 C 01/20/17 42.5 10.80 15.40
BIG 170120C00045000 C 01/20/17 45.0 10.30 13.50
BIG 170120C00047500 C 01/20/17 47.5 9.60 11.60
BIG 170120C00050000 C 01/20/17 50.0 7.10 11.70
BIG 170120C00052500 C 01/20/17 52.5 7.40 9.40
BIG 170120C00055000 C 01/20/17 55.0 5.10 9.70
BIG 170120C00060000 C 01/20/17 60.0 5.00 7.00
BIG 170120C00065000 C 01/20/17 65.0 3.80 5.40
BIG 170120P00022500 P 01/20/17 22.5 0.25 1.40
BIG 170120P00025000 P 01/20/17 25.0 0.50 4.90
BIG 170120P00027500 P 01/20/17 27.5 0.85 2.05
BIG 170120P00030000 P 01/20/17 30.0 1.30 2.45
BIG 170120P00032500 P 01/20/17 32.5 1.80 3.00
BIG 170120P00035000 P 01/20/17 35.0 2.10 3.70
BIG 170120P00037500 P 01/20/17 37.5 3.50 4.40
BIG 170120P00040000 P 01/20/17 40.0 3.70 5.30
BIG 170120P00042500 P 01/20/17 42.5 4.60 6.20
BIG 170120P00045000 P 01/20/17 45.0 5.50 7.50
BIG 170120P00047500 P 01/20/17 47.5 6.70 8.70
BIG 170120P00050000 P 01/20/17 50.0 8.00 10.00
BIG 170120P00052500 P 01/20/17 52.5 9.40 11.40
BIG 170120P00055000 P 01/20/17 55.0 10.30 13.50
BIG 170120P00060000 P 01/20/17 60.0 13.60 17.50
BIG 170120P00065000 P 01/20/17 65.0 17.30 20.50

OPRA data is delayed 15 minutes.