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 (2015-01-30)Premium Content

Big Lots Inc (BIG)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 150515C00025000 C 05/15/15 25.0 22.10 23.70
BIG 150515C00027500 C 05/15/15 27.5 19.60 21.70
BIG 150515C00030000 C 05/15/15 30.0 17.10 19.70
BIG 150515C00032500 C 05/15/15 32.5 14.60 16.20
BIG 150515C00035000 C 05/15/15 35.0 12.20 13.70
BIG 150515C00037500 C 05/15/15 37.5 9.70 10.90
BIG 150515C00040000 C 05/15/15 40.0 7.30 8.50
BIG 150515C00042500 C 05/15/15 42.5 4.90 6.00
BIG 150515C00045000 C 05/15/15 45.0 2.70 3.50
BIG 150515C00047500 C 05/15/15 47.5 1.10 1.20
BIG 150515C00050000 C 05/15/15 50.0 0.20 0.35
BIG 150515C00052500 C 05/15/15 52.5 0.00 0.20
BIG 150515C00055000 C 05/15/15 55.0 0.00 0.15
BIG 150515C00057500 C 05/15/15 57.5 0.00 0.10
BIG 150515C00060000 C 05/15/15 60.0 0.00 0.10
BIG 150515C00065000 C 05/15/15 65.0 0.00 0.10
BIG 150515C00070000 C 05/15/15 70.0 0.00 0.10
BIG 150515C00075000 C 05/15/15 75.0 0.00 0.10
BIG 150515P00025000 P 05/15/15 25.0 0.00 0.10
BIG 150515P00027500 P 05/15/15 27.5 0.00 0.10
BIG 150515P00030000 P 05/15/15 30.0 0.00 0.10
BIG 150515P00032500 P 05/15/15 32.5 0.00 0.10
BIG 150515P00035000 P 05/15/15 35.0 0.00 0.10
BIG 150515P00037500 P 05/15/15 37.5 0.00 0.15
BIG 150515P00040000 P 05/15/15 40.0 0.00 0.15
BIG 150515P00042500 P 05/15/15 42.5 0.00 0.20
BIG 150515P00045000 P 05/15/15 45.0 0.30 0.40
BIG 150515P00047500 P 05/15/15 47.5 1.00 1.15
BIG 150515P00050000 P 05/15/15 50.0 2.15 2.95
BIG 150515P00052500 P 05/15/15 52.5 4.20 5.30
BIG 150515P00055000 P 05/15/15 55.0 6.50 8.00
BIG 150515P00057500 P 05/15/15 57.5 8.30 11.50
BIG 150515P00060000 P 05/15/15 60.0 11.30 12.90
BIG 150515P00065000 P 05/15/15 65.0 15.50 17.90
BIG 150515P00070000 P 05/15/15 70.0 20.90 22.90
BIG 150515P00075000 P 05/15/15 75.0 26.00 27.90
BIG 150619C00025000 C 06/19/15 25.0 22.00 24.00
BIG 150619C00027500 C 06/19/15 27.5 19.70 21.10
BIG 150619C00030000 C 06/19/15 30.0 17.20 18.40
BIG 150619C00032500 C 06/19/15 32.5 14.80 15.90
BIG 150619C00035000 C 06/19/15 35.0 12.30 13.40
BIG 150619C00037500 C 06/19/15 37.5 10.00 11.00
BIG 150619C00040000 C 06/19/15 40.0 7.70 8.70
BIG 150619C00042500 C 06/19/15 42.5 5.60 6.60
BIG 150619C00045000 C 06/19/15 45.0 3.90 4.50
BIG 150619C00047500 C 06/19/15 47.5 2.40 2.60
BIG 150619C00050000 C 06/19/15 50.0 1.35 1.75
BIG 150619C00052500 C 06/19/15 52.5 0.70 0.95
BIG 150619C00055000 C 06/19/15 55.0 0.30 0.50
BIG 150619C00060000 C 06/19/15 60.0 0.00 0.25
BIG 150619C00065000 C 06/19/15 65.0 0.00 0.15
BIG 150619C00070000 C 06/19/15 70.0 0.00 0.15
BIG 150619P00025000 P 06/19/15 25.0 0.00 0.10
BIG 150619P00027500 P 06/19/15 27.5 0.00 0.15
BIG 150619P00030000 P 06/19/15 30.0 0.00 0.15
BIG 150619P00032500 P 06/19/15 32.5 0.00 0.20
BIG 150619P00035000 P 06/19/15 35.0 0.00 0.25
BIG 150619P00037500 P 06/19/15 37.5 0.10 0.35
BIG 150619P00040000 P 06/19/15 40.0 0.30 0.55
BIG 150619P00042500 P 06/19/15 42.5 0.75 0.90
BIG 150619P00045000 P 06/19/15 45.0 1.35 1.55
BIG 150619P00047500 P 06/19/15 47.5 2.35 2.70
BIG 150619P00050000 P 06/19/15 50.0 3.80 4.10
BIG 150619P00052500 P 06/19/15 52.5 5.20 6.00
BIG 150619P00055000 P 06/19/15 55.0 7.20 8.10
BIG 150619P00060000 P 06/19/15 60.0 11.70 13.10
BIG 150619P00065000 P 06/19/15 65.0 16.50 18.00
BIG 150619P00070000 P 06/19/15 70.0 21.40 23.00
BIG 150717C00022500 C 07/17/15 22.5 24.70 26.30
BIG 150717C00025000 C 07/17/15 25.0 22.10 23.80
BIG 150717C00027500 C 07/17/15 27.5 19.70 21.20
BIG 150717C00030000 C 07/17/15 30.0 17.20 18.80
BIG 150717C00032500 C 07/17/15 32.5 14.70 16.30
BIG 150717C00035000 C 07/17/15 35.0 11.80 14.40
BIG 150717C00037500 C 07/17/15 37.5 9.40 12.00
BIG 150717C00040000 C 07/17/15 40.0 7.60 9.40
BIG 150717C00042500 C 07/17/15 42.5 5.80 6.70
BIG 150717C00045000 C 07/17/15 45.0 4.00 4.80
BIG 150717C00047500 C 07/17/15 47.5 2.65 2.90
BIG 150717C00050000 C 07/17/15 50.0 1.60 1.90
BIG 150717C00052500 C 07/17/15 52.5 0.90 1.20
BIG 150717C00055000 C 07/17/15 55.0 0.50 0.75
BIG 150717C00057500 C 07/17/15 57.5 0.20 0.50
BIG 150717C00060000 C 07/17/15 60.0 0.10 0.35
BIG 150717C00065000 C 07/17/15 65.0 0.00 0.25
BIG 150717P00022500 P 07/17/15 22.5 0.00 0.10
BIG 150717P00025000 P 07/17/15 25.0 0.00 0.15
BIG 150717P00027500 P 07/17/15 27.5 0.00 0.15
BIG 150717P00030000 P 07/17/15 30.0 0.00 0.20
BIG 150717P00032500 P 07/17/15 32.5 0.00 0.25
BIG 150717P00035000 P 07/17/15 35.0 0.10 0.35
BIG 150717P00037500 P 07/17/15 37.5 0.20 0.45
BIG 150717P00040000 P 07/17/15 40.0 0.45 0.65
BIG 150717P00042500 P 07/17/15 42.5 1.00 1.10
BIG 150717P00045000 P 07/17/15 45.0 1.70 1.90
BIG 150717P00047500 P 07/17/15 47.5 2.75 3.00
BIG 150717P00050000 P 07/17/15 50.0 4.20 4.50
BIG 150717P00052500 P 07/17/15 52.5 5.80 6.30
BIG 150717P00055000 P 07/17/15 55.0 7.20 8.60
BIG 150717P00057500 P 07/17/15 57.5 9.40 10.70
BIG 150717P00060000 P 07/17/15 60.0 11.60 13.20
BIG 150717P00065000 P 07/17/15 65.0 15.80 18.70
BIG 151016C00025000 C 10/16/15 25.0 21.60 24.50
BIG 151016C00027500 C 10/16/15 27.5 19.70 20.90
BIG 151016C00030000 C 10/16/15 30.0 17.30 18.50
BIG 151016C00032500 C 10/16/15 32.5 14.80 16.10
BIG 151016C00035000 C 10/16/15 35.0 12.00 14.10
BIG 151016C00037500 C 10/16/15 37.5 10.40 12.40
BIG 151016C00040000 C 10/16/15 40.0 8.30 10.10
BIG 151016C00042500 C 10/16/15 42.5 6.80 7.60
BIG 151016C00045000 C 10/16/15 45.0 5.30 6.00
BIG 151016C00047500 C 10/16/15 47.5 4.00 4.60
BIG 151016C00050000 C 10/16/15 50.0 2.90 3.40
BIG 151016C00052500 C 10/16/15 52.5 2.00 2.60
BIG 151016C00055000 C 10/16/15 55.0 1.35 1.85
BIG 151016C00057500 C 10/16/15 57.5 0.95 1.35
BIG 151016C00060000 C 10/16/15 60.0 0.55 1.00
BIG 151016C00065000 C 10/16/15 65.0 0.20 0.60
BIG 151016P00025000 P 10/16/15 25.0 0.00 0.25
BIG 151016P00027500 P 10/16/15 27.5 0.05 0.35
BIG 151016P00030000 P 10/16/15 30.0 0.15 0.45
BIG 151016P00032500 P 10/16/15 32.5 0.30 0.60
BIG 151016P00035000 P 10/16/15 35.0 0.45 0.85
BIG 151016P00037500 P 10/16/15 37.5 0.85 1.20
BIG 151016P00040000 P 10/16/15 40.0 1.35 1.70
BIG 151016P00042500 P 10/16/15 42.5 2.00 2.40
BIG 151016P00045000 P 10/16/15 45.0 2.90 3.30
BIG 151016P00047500 P 10/16/15 47.5 4.00 4.50
BIG 151016P00050000 P 10/16/15 50.0 5.50 6.30
BIG 151016P00052500 P 10/16/15 52.5 7.20 7.60
BIG 151016P00055000 P 10/16/15 55.0 8.90 9.50
BIG 151016P00057500 P 10/16/15 57.5 10.30 11.50
BIG 151016P00060000 P 10/16/15 60.0 12.00 14.30
BIG 151016P00065000 P 10/16/15 65.0 17.30 18.50
BIG 160115C00020000 C 01/15/16 20.0 27.00 28.90
BIG 160115C00022500 C 01/15/16 22.5 24.50 26.40
BIG 160115C00025000 C 01/15/16 25.0 21.20 24.80
BIG 160115C00027500 C 01/15/16 27.5 19.70 21.00
BIG 160115C00030000 C 01/15/16 30.0 17.40 18.70
BIG 160115C00032500 C 01/15/16 32.5 15.20 16.40
BIG 160115C00035000 C 01/15/16 35.0 13.20 14.80
BIG 160115C00037500 C 01/15/16 37.5 11.20 13.50
BIG 160115C00040000 C 01/15/16 40.0 9.30 10.30
BIG 160115C00042500 C 01/15/16 42.5 7.60 9.10
BIG 160115C00045000 C 01/15/16 45.0 6.20 7.00
BIG 160115C00047500 C 01/15/16 47.5 4.90 5.60
BIG 160115C00050000 C 01/15/16 50.0 3.70 4.50
BIG 160115C00052500 C 01/15/16 52.5 2.85 3.60
BIG 160115C00055000 C 01/15/16 55.0 2.10 2.85
BIG 160115C00057500 C 01/15/16 57.5 1.60 2.10
BIG 160115C00060000 C 01/15/16 60.0 1.10 1.60
BIG 160115C00065000 C 01/15/16 65.0 0.50 1.20
BIG 160115C00070000 C 01/15/16 70.0 0.25 0.70
BIG 160115C00075000 C 01/15/16 75.0 0.10 0.50
BIG 160115P00020000 P 01/15/16 20.0 0.00 0.25
BIG 160115P00022500 P 01/15/16 22.5 0.00 0.35
BIG 160115P00025000 P 01/15/16 25.0 0.05 0.45
BIG 160115P00027500 P 01/15/16 27.5 0.20 0.55
BIG 160115P00030000 P 01/15/16 30.0 0.10 1.00
BIG 160115P00032500 P 01/15/16 32.5 0.60 0.95
BIG 160115P00035000 P 01/15/16 35.0 0.65 1.65
BIG 160115P00037500 P 01/15/16 37.5 1.45 2.10
BIG 160115P00040000 P 01/15/16 40.0 2.10 2.70
BIG 160115P00042500 P 01/15/16 42.5 2.85 3.80
BIG 160115P00045000 P 01/15/16 45.0 3.80 4.70
BIG 160115P00047500 P 01/15/16 47.5 5.00 6.00
BIG 160115P00050000 P 01/15/16 50.0 6.50 7.30
BIG 160115P00052500 P 01/15/16 52.5 8.10 8.60
BIG 160115P00055000 P 01/15/16 55.0 10.00 10.70
BIG 160115P00057500 P 01/15/16 57.5 11.90 12.30
BIG 160115P00060000 P 01/15/16 60.0 13.40 14.50
BIG 160115P00065000 P 01/15/16 65.0 17.70 18.80
BIG 160115P00070000 P 01/15/16 70.0 22.40 23.80
BIG 160115P00075000 P 01/15/16 75.0 26.70 28.50
BIG 170120C00022500 C 01/20/17 22.5 23.70 27.60
BIG 170120C00025000 C 01/20/17 25.0 21.30 25.20
BIG 170120C00027500 C 01/20/17 27.5 19.80 23.00
BIG 170120C00030000 C 01/20/17 30.0 16.70 21.00
BIG 170120C00032500 C 01/20/17 32.5 14.70 19.00
BIG 170120C00035000 C 01/20/17 35.0 13.10 17.40
BIG 170120C00037500 C 01/20/17 37.5 12.40 15.60
BIG 170120C00040000 C 01/20/17 40.0 10.20 13.80
BIG 170120C00042500 C 01/20/17 42.5 8.60 12.40
BIG 170120C00045000 C 01/20/17 45.0 8.30 10.60
BIG 170120C00047500 C 01/20/17 47.5 7.20 9.40
BIG 170120C00050000 C 01/20/17 50.0 6.00 8.80
BIG 170120C00052500 C 01/20/17 52.5 5.70 7.40
BIG 170120C00055000 C 01/20/17 55.0 3.40 7.10
BIG 170120C00057500 C 01/20/17 57.5 3.50 5.70
BIG 170120C00060000 C 01/20/17 60.0 2.95 5.50
BIG 170120C00065000 C 01/20/17 65.0 1.95 4.10
BIG 170120C00070000 C 01/20/17 70.0 1.35 2.75
BIG 170120C00075000 C 01/20/17 75.0 0.80 2.75
BIG 170120P00022500 P 01/20/17 22.5 0.50 1.50
BIG 170120P00025000 P 01/20/17 25.0 0.85 1.90
BIG 170120P00027500 P 01/20/17 27.5 1.15 2.25
BIG 170120P00030000 P 01/20/17 30.0 1.30 2.60
BIG 170120P00032500 P 01/20/17 32.5 1.50 3.30
BIG 170120P00035000 P 01/20/17 35.0 2.50 4.20
BIG 170120P00037500 P 01/20/17 37.5 3.70 5.00
BIG 170120P00040000 P 01/20/17 40.0 4.50 5.90
BIG 170120P00042500 P 01/20/17 42.5 4.30 6.50
BIG 170120P00045000 P 01/20/17 45.0 6.20 8.20
BIG 170120P00047500 P 01/20/17 47.5 7.50 9.50
BIG 170120P00050000 P 01/20/17 50.0 9.30 10.90
BIG 170120P00052500 P 01/20/17 52.5 10.20 12.50
BIG 170120P00055000 P 01/20/17 55.0 11.30 14.60
BIG 170120P00057500 P 01/20/17 57.5 13.50 16.70
BIG 170120P00060000 P 01/20/17 60.0 14.80 18.30
BIG 170120P00065000 P 01/20/17 65.0 18.60 22.50
BIG 170120P00070000 P 01/20/17 70.0 22.50 26.60
BIG 170120P00075000 P 01/20/17 75.0 27.60 31.00

OPRA data is delayed 15 minutes.