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 (2015-07-31)Premium Content

Big Lots Inc (BIG)
As of Jul 28 2015 11:07AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 150821C00025000 C 08/21/15 25.0 16.50 17.60
BIG 150821C00027500 C 08/21/15 27.5 14.00 15.30
BIG 150821C00030000 C 08/21/15 30.0 11.50 12.80
BIG 150821C00032500 C 08/21/15 32.5 9.20 10.30
BIG 150821C00035000 C 08/21/15 35.0 6.50 7.80
BIG 150821C00037500 C 08/21/15 37.5 4.40 5.30
BIG 150821C00040000 C 08/21/15 40.0 2.20 3.00
BIG 150821C00042500 C 08/21/15 42.5 1.05 1.25
BIG 150821C00045000 C 08/21/15 45.0 0.20 0.45
BIG 150821C00047500 C 08/21/15 47.5 0.05 0.30
BIG 150821C00050000 C 08/21/15 50.0 0.00 0.20
BIG 150821C00052500 C 08/21/15 52.5 0.00 0.15
BIG 150821C00055000 C 08/21/15 55.0 0.00 0.10
BIG 150821C00060000 C 08/21/15 60.0 0.00 0.05
BIG 150821C00065000 C 08/21/15 65.0 0.00 0.05
BIG 150821C00070000 C 08/21/15 70.0 0.00 0.05
BIG 150821P00025000 P 08/21/15 25.0 0.00 0.05
BIG 150821P00027500 P 08/21/15 27.5 0.00 0.05
BIG 150821P00030000 P 08/21/15 30.0 0.00 0.15
BIG 150821P00032500 P 08/21/15 32.5 0.00 0.20
BIG 150821P00035000 P 08/21/15 35.0 0.00 0.20
BIG 150821P00037500 P 08/21/15 37.5 0.00 0.30
BIG 150821P00040000 P 08/21/15 40.0 0.30 0.65
BIG 150821P00042500 P 08/21/15 42.5 1.20 1.65
BIG 150821P00045000 P 08/21/15 45.0 2.85 3.50
BIG 150821P00047500 P 08/21/15 47.5 5.00 6.00
BIG 150821P00050000 P 08/21/15 50.0 7.30 8.50
BIG 150821P00052500 P 08/21/15 52.5 9.70 11.00
BIG 150821P00055000 P 08/21/15 55.0 12.20 13.50
BIG 150821P00060000 P 08/21/15 60.0 17.20 18.50
BIG 150821P00065000 P 08/21/15 65.0 22.20 23.50
BIG 150821P00070000 P 08/21/15 70.0 27.20 28.50
BIG 150918C00022500 C 09/18/15 22.5 19.00 20.30
BIG 150918C00025000 C 09/18/15 25.0 16.50 17.80
BIG 150918C00027500 C 09/18/15 27.5 14.00 15.30
BIG 150918C00030000 C 09/18/15 30.0 11.50 12.80
BIG 150918C00032500 C 09/18/15 32.5 9.30 10.30
BIG 150918C00035000 C 09/18/15 35.0 6.80 8.10
BIG 150918C00037500 C 09/18/15 37.5 5.00 5.70
BIG 150918C00040000 C 09/18/15 40.0 3.30 3.80
BIG 150918C00042500 C 09/18/15 42.5 2.05 2.30
BIG 150918C00045000 C 09/18/15 45.0 1.00 1.35
BIG 150918C00047500 C 09/18/15 47.5 0.40 0.70
BIG 150918C00050000 C 09/18/15 50.0 0.15 0.45
BIG 150918C00052500 C 09/18/15 52.5 0.00 0.35
BIG 150918C00055000 C 09/18/15 55.0 0.00 0.25
BIG 150918C00060000 C 09/18/15 60.0 0.00 0.20
BIG 150918C00065000 C 09/18/15 65.0 0.00 0.15
BIG 150918P00022500 P 09/18/15 22.5 0.00 0.05
BIG 150918P00025000 P 09/18/15 25.0 0.00 0.15
BIG 150918P00027500 P 09/18/15 27.5 0.00 0.20
BIG 150918P00030000 P 09/18/15 30.0 0.00 0.25
BIG 150918P00032500 P 09/18/15 32.5 0.00 0.30
BIG 150918P00035000 P 09/18/15 35.0 0.20 0.45
BIG 150918P00037500 P 09/18/15 37.5 0.50 0.95
BIG 150918P00040000 P 09/18/15 40.0 1.15 1.65
BIG 150918P00042500 P 09/18/15 42.5 2.30 2.60
BIG 150918P00045000 P 09/18/15 45.0 3.80 4.30
BIG 150918P00047500 P 09/18/15 47.5 5.40 6.40
BIG 150918P00050000 P 09/18/15 50.0 7.90 8.30
BIG 150918P00052500 P 09/18/15 52.5 10.00 11.30
BIG 150918P00055000 P 09/18/15 55.0 12.40 13.70
BIG 150918P00060000 P 09/18/15 60.0 17.40 18.70
BIG 150918P00065000 P 09/18/15 65.0 22.40 23.70
BIG 151016C00025000 C 10/16/15 25.0 16.50 17.80
BIG 151016C00027500 C 10/16/15 27.5 14.00 15.30
BIG 151016C00030000 C 10/16/15 30.0 11.60 12.80
BIG 151016C00032500 C 10/16/15 32.5 9.20 10.50
BIG 151016C00035000 C 10/16/15 35.0 7.20 8.00
BIG 151016C00037500 C 10/16/15 37.5 4.90 5.90
BIG 151016C00040000 C 10/16/15 40.0 3.50 4.10
BIG 151016C00042500 C 10/16/15 42.5 2.25 2.70
BIG 151016C00045000 C 10/16/15 45.0 1.25 1.65
BIG 151016C00047500 C 10/16/15 47.5 0.60 1.05
BIG 151016C00050000 C 10/16/15 50.0 0.30 0.60
BIG 151016C00052500 C 10/16/15 52.5 0.15 0.45
BIG 151016C00055000 C 10/16/15 55.0 0.00 0.35
BIG 151016C00057500 C 10/16/15 57.5 0.00 0.30
BIG 151016C00060000 C 10/16/15 60.0 0.00 0.25
BIG 151016C00065000 C 10/16/15 65.0 0.00 0.25
BIG 151016P00025000 P 10/16/15 25.0 0.00 0.20
BIG 151016P00027500 P 10/16/15 27.5 0.00 0.25
BIG 151016P00030000 P 10/16/15 30.0 0.00 0.30
BIG 151016P00032500 P 10/16/15 32.5 0.10 0.45
BIG 151016P00035000 P 10/16/15 35.0 0.35 0.70
BIG 151016P00037500 P 10/16/15 37.5 0.75 1.20
BIG 151016P00040000 P 10/16/15 40.0 1.50 1.95
BIG 151016P00042500 P 10/16/15 42.5 2.55 3.10
BIG 151016P00045000 P 10/16/15 45.0 4.10 4.70
BIG 151016P00047500 P 10/16/15 47.5 6.00 6.60
BIG 151016P00050000 P 10/16/15 50.0 8.00 8.80
BIG 151016P00052500 P 10/16/15 52.5 10.10 11.40
BIG 151016P00055000 P 10/16/15 55.0 12.60 13.50
BIG 151016P00057500 P 10/16/15 57.5 15.00 16.20
BIG 151016P00060000 P 10/16/15 60.0 17.40 18.70
BIG 151016P00065000 P 10/16/15 65.0 22.40 23.70
BIG 160115C00020000 C 01/15/16 20.0 21.50 22.80
BIG 160115C00022500 C 01/15/16 22.5 19.00 20.80
BIG 160115C00025000 C 01/15/16 25.0 16.50 17.80
BIG 160115C00027500 C 01/15/16 27.5 14.10 15.60
BIG 160115C00030000 C 01/15/16 30.0 11.80 13.10
BIG 160115C00032500 C 01/15/16 32.5 9.90 10.80
BIG 160115C00035000 C 01/15/16 35.0 7.80 8.60
BIG 160115C00037500 C 01/15/16 37.5 6.20 6.80
BIG 160115C00040000 C 01/15/16 40.0 4.60 5.40
BIG 160115C00042500 C 01/15/16 42.5 3.30 3.90
BIG 160115C00045000 C 01/15/16 45.0 2.20 2.85
BIG 160115C00047500 C 01/15/16 47.5 1.45 1.95
BIG 160115C00050000 C 01/15/16 50.0 0.90 1.40
BIG 160115C00052500 C 01/15/16 52.5 0.55 1.05
BIG 160115C00055000 C 01/15/16 55.0 0.35 0.75
BIG 160115C00057500 C 01/15/16 57.5 0.20 0.60
BIG 160115C00060000 C 01/15/16 60.0 0.10 0.50
BIG 160115C00065000 C 01/15/16 65.0 0.00 0.40
BIG 160115C00070000 C 01/15/16 70.0 0.00 0.35
BIG 160115C00075000 C 01/15/16 75.0 0.00 0.25
BIG 160115P00020000 P 01/15/16 20.0 0.00 0.30
BIG 160115P00022500 P 01/15/16 22.5 0.00 0.35
BIG 160115P00025000 P 01/15/16 25.0 0.00 0.40
BIG 160115P00027500 P 01/15/16 27.5 0.20 0.55
BIG 160115P00030000 P 01/15/16 30.0 0.30 0.75
BIG 160115P00032500 P 01/15/16 32.5 0.60 1.05
BIG 160115P00035000 P 01/15/16 35.0 1.05 1.55
BIG 160115P00037500 P 01/15/16 37.5 1.75 2.25
BIG 160115P00040000 P 01/15/16 40.0 2.60 3.30
BIG 160115P00042500 P 01/15/16 42.5 3.70 4.50
BIG 160115P00045000 P 01/15/16 45.0 5.30 6.00
BIG 160115P00047500 P 01/15/16 47.5 7.00 7.70
BIG 160115P00050000 P 01/15/16 50.0 8.90 9.70
BIG 160115P00052500 P 01/15/16 52.5 10.90 11.80
BIG 160115P00055000 P 01/15/16 55.0 13.00 14.00
BIG 160115P00057500 P 01/15/16 57.5 15.30 16.60
BIG 160115P00060000 P 01/15/16 60.0 17.70 19.00
BIG 160115P00065000 P 01/15/16 65.0 22.40 24.80
BIG 160115P00070000 P 01/15/16 70.0 27.50 29.30
BIG 160115P00075000 P 01/15/16 75.0 32.40 34.20
BIG 170120C00022500 C 01/20/17 22.5 19.20 21.00
BIG 170120C00025000 C 01/20/17 25.0 17.00 18.30
BIG 170120C00027500 C 01/20/17 27.5 15.00 16.30
BIG 170120C00030000 C 01/20/17 30.0 13.00 14.40
BIG 170120C00032500 C 01/20/17 32.5 11.20 12.60
BIG 170120C00035000 C 01/20/17 35.0 9.60 10.90
BIG 170120C00037500 C 01/20/17 37.5 8.10 9.40
BIG 170120C00040000 C 01/20/17 40.0 6.80 8.10
BIG 170120C00042500 C 01/20/17 42.5 5.50 7.00
BIG 170120C00045000 C 01/20/17 45.0 4.50 5.90
BIG 170120C00047500 C 01/20/17 47.5 3.70 5.00
BIG 170120C00050000 C 01/20/17 50.0 3.00 4.20
BIG 170120C00052500 C 01/20/17 52.5 2.35 3.60
BIG 170120C00055000 C 01/20/17 55.0 2.00 3.10
BIG 170120C00057500 C 01/20/17 57.5 1.55 2.45
BIG 170120C00060000 C 01/20/17 60.0 1.15 2.20
BIG 170120C00065000 C 01/20/17 65.0 0.65 1.60
BIG 170120C00070000 C 01/20/17 70.0 0.35 1.35
BIG 170120C00075000 C 01/20/17 75.0 0.20 1.10
BIG 170120P00022500 P 01/20/17 22.5 0.45 1.30
BIG 170120P00025000 P 01/20/17 25.0 0.75 1.50
BIG 170120P00027500 P 01/20/17 27.5 1.15 1.95
BIG 170120P00030000 P 01/20/17 30.0 1.70 2.60
BIG 170120P00032500 P 01/20/17 32.5 2.35 3.40
BIG 170120P00035000 P 01/20/17 35.0 3.20 4.20
BIG 170120P00037500 P 01/20/17 37.5 4.10 5.20
BIG 170120P00040000 P 01/20/17 40.0 5.30 6.40
BIG 170120P00042500 P 01/20/17 42.5 6.50 7.70
BIG 170120P00045000 P 01/20/17 45.0 7.90 9.20
BIG 170120P00047500 P 01/20/17 47.5 9.50 10.80
BIG 170120P00050000 P 01/20/17 50.0 11.20 12.60
BIG 170120P00052500 P 01/20/17 52.5 13.00 14.40
BIG 170120P00055000 P 01/20/17 55.0 15.00 16.40
BIG 170120P00057500 P 01/20/17 57.5 17.00 18.40
BIG 170120P00060000 P 01/20/17 60.0 19.10 20.60
BIG 170120P00065000 P 01/20/17 65.0 23.60 25.00
BIG 170120P00070000 P 01/20/17 70.0 28.30 29.50
BIG 170120P00075000 P 01/20/17 75.0 33.00 34.70

OPRA data is delayed 15 minutes.