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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 141220C00030000 C 12/20/14 30.0 7.90 8.80
BIG 141220C00032500 C 12/20/14 32.5 5.40 6.10
BIG 141220C00035000 C 12/20/14 35.0 3.10 3.60
BIG 141220C00037500 C 12/20/14 37.5 0.70 1.00
BIG 141220C00040000 C 12/20/14 40.0 0.00 0.15
BIG 141220C00042500 C 12/20/14 42.5 0.00 0.05
BIG 141220C00045000 C 12/20/14 45.0 0.00 0.05
BIG 141220C00047500 C 12/20/14 47.5 0.00 0.05
BIG 141220C00050000 C 12/20/14 50.0 0.00 0.05
BIG 141220C00052500 C 12/20/14 52.5 0.00 0.05
BIG 141220C00055000 C 12/20/14 55.0 0.00 0.05
BIG 141220C00057500 C 12/20/14 57.5 0.00 0.15
BIG 141220C00060000 C 12/20/14 60.0 0.00 0.05
BIG 141220P00030000 P 12/20/14 30.0 0.00 0.05
BIG 141220P00032500 P 12/20/14 32.5 0.00 0.15
BIG 141220P00035000 P 12/20/14 35.0 0.00 0.15
BIG 141220P00037500 P 12/20/14 37.5 0.00 0.05
BIG 141220P00040000 P 12/20/14 40.0 1.50 1.75
BIG 141220P00042500 P 12/20/14 42.5 4.00 4.30
BIG 141220P00045000 P 12/20/14 45.0 6.50 6.90
BIG 141220P00047500 P 12/20/14 47.5 8.80 9.40
BIG 141220P00050000 P 12/20/14 50.0 10.90 11.90
BIG 141220P00052500 P 12/20/14 52.5 13.60 14.50
BIG 141220P00055000 P 12/20/14 55.0 14.70 17.00
BIG 141220P00057500 P 12/20/14 57.5 17.30 20.40
BIG 141220P00060000 P 12/20/14 60.0 20.00 22.10
BIG 150117C00015000 C 01/17/15 15.0 22.60 24.30
BIG 150117C00017500 C 01/17/15 17.5 19.10 22.80
BIG 150117C00020000 C 01/17/15 20.0 16.80 20.20
BIG 150117C00022500 C 01/17/15 22.5 14.20 17.80
BIG 150117C00025000 C 01/17/15 25.0 12.90 14.10
BIG 150117C00027500 C 01/17/15 27.5 10.40 11.60
BIG 150117C00030000 C 01/17/15 30.0 8.20 9.10
BIG 150117C00032500 C 01/17/15 32.5 5.80 6.70
BIG 150117C00035000 C 01/17/15 35.0 3.60 4.40
BIG 150117C00037500 C 01/17/15 37.5 1.85 2.05
BIG 150117C00040000 C 01/17/15 40.0 0.70 0.85
BIG 150117C00042500 C 01/17/15 42.5 0.20 0.35
BIG 150117C00045000 C 01/17/15 45.0 0.00 0.15
BIG 150117C00047500 C 01/17/15 47.5 0.00 0.25
BIG 150117C00050000 C 01/17/15 50.0 0.00 0.05
BIG 150117C00052500 C 01/17/15 52.5 0.00 0.20
BIG 150117C00055000 C 01/17/15 55.0 0.00 0.15
BIG 150117C00057500 C 01/17/15 57.5 0.00 0.15
BIG 150117C00060000 C 01/17/15 60.0 0.00 0.15
BIG 150117P00015000 P 01/17/15 15.0 0.00 0.15
BIG 150117P00017500 P 01/17/15 17.5 0.00 0.20
BIG 150117P00020000 P 01/17/15 20.0 0.00 0.15
BIG 150117P00022500 P 01/17/15 22.5 0.00 0.20
BIG 150117P00025000 P 01/17/15 25.0 0.00 0.20
BIG 150117P00027500 P 01/17/15 27.5 0.00 0.20
BIG 150117P00030000 P 01/17/15 30.0 0.00 0.20
BIG 150117P00032500 P 01/17/15 32.5 0.10 0.20
BIG 150117P00035000 P 01/17/15 35.0 0.35 0.50
BIG 150117P00037500 P 01/17/15 37.5 1.00 1.15
BIG 150117P00040000 P 01/17/15 40.0 2.25 2.50
BIG 150117P00042500 P 01/17/15 42.5 4.00 4.60
BIG 150117P00045000 P 01/17/15 45.0 6.30 7.00
BIG 150117P00047500 P 01/17/15 47.5 8.70 9.40
BIG 150117P00050000 P 01/17/15 50.0 11.20 11.90
BIG 150117P00052500 P 01/17/15 52.5 13.60 14.50
BIG 150117P00055000 P 01/17/15 55.0 16.00 17.00
BIG 150117P00057500 P 01/17/15 57.5 17.50 19.60
BIG 150117P00060000 P 01/17/15 60.0 20.60 22.30
BIG 150417C00022500 C 04/17/15 22.5 15.50 16.60
BIG 150417C00025000 C 04/17/15 25.0 13.10 14.20
BIG 150417C00027500 C 04/17/15 27.5 10.70 11.80
BIG 150417C00030000 C 04/17/15 30.0 8.60 9.60
BIG 150417C00032500 C 04/17/15 32.5 6.70 7.50
BIG 150417C00035000 C 04/17/15 35.0 4.90 5.40
BIG 150417C00037500 C 04/17/15 37.5 3.40 3.80
BIG 150417C00040000 C 04/17/15 40.0 2.25 2.55
BIG 150417C00042500 C 04/17/15 42.5 1.40 1.70
BIG 150417C00045000 C 04/17/15 45.0 0.85 1.10
BIG 150417C00047500 C 04/17/15 47.5 0.50 0.90
BIG 150417C00050000 C 04/17/15 50.0 0.30 0.70
BIG 150417C00052500 C 04/17/15 52.5 0.15 0.50
BIG 150417C00055000 C 04/17/15 55.0 0.00 0.35
BIG 150417C00057500 C 04/17/15 57.5 0.00 0.25
BIG 150417C00060000 C 04/17/15 60.0 0.00 0.30
BIG 150417C00065000 C 04/17/15 65.0 0.00 0.25
BIG 150417P00022500 P 04/17/15 22.5 0.00 0.40
BIG 150417P00025000 P 04/17/15 25.0 0.00 0.35
BIG 150417P00027500 P 04/17/15 27.5 0.15 0.45
BIG 150417P00030000 P 04/17/15 30.0 0.35 0.70
BIG 150417P00032500 P 04/17/15 32.5 0.95 1.20
BIG 150417P00035000 P 04/17/15 35.0 1.60 1.90
BIG 150417P00037500 P 04/17/15 37.5 2.55 2.90
BIG 150417P00040000 P 04/17/15 40.0 3.80 4.20
BIG 150417P00042500 P 04/17/15 42.5 5.50 5.90
BIG 150417P00045000 P 04/17/15 45.0 7.20 7.90
BIG 150417P00047500 P 04/17/15 47.5 9.20 10.10
BIG 150417P00050000 P 04/17/15 50.0 11.60 12.50
BIG 150417P00052500 P 04/17/15 52.5 13.80 15.00
BIG 150417P00055000 P 04/17/15 55.0 16.40 17.60
BIG 150417P00057500 P 04/17/15 57.5 18.80 20.00
BIG 150417P00060000 P 04/17/15 60.0 21.20 22.40
BIG 150417P00065000 P 04/17/15 65.0 24.50 27.20
BIG 150717C00022500 C 07/17/15 22.5 14.40 16.80
BIG 150717C00025000 C 07/17/15 25.0 13.20 14.40
BIG 150717C00027500 C 07/17/15 27.5 11.10 12.20
BIG 150717C00030000 C 07/17/15 30.0 9.20 10.10
BIG 150717C00032500 C 07/17/15 32.5 7.30 8.20
BIG 150717C00035000 C 07/17/15 35.0 5.70 6.50
BIG 150717C00037500 C 07/17/15 37.5 4.20 5.10
BIG 150717C00040000 C 07/17/15 40.0 3.20 3.90
BIG 150717C00042500 C 07/17/15 42.5 2.10 2.75
BIG 150717C00045000 C 07/17/15 45.0 1.60 2.05
BIG 150717C00047500 C 07/17/15 47.5 1.10 1.50
BIG 150717C00050000 C 07/17/15 50.0 0.75 1.10
BIG 150717C00052500 C 07/17/15 52.5 0.50 0.90
BIG 150717C00055000 C 07/17/15 55.0 0.30 0.75
BIG 150717C00057500 C 07/17/15 57.5 0.20 0.55
BIG 150717C00060000 C 07/17/15 60.0 0.15 0.55
BIG 150717C00065000 C 07/17/15 65.0 0.00 0.30
BIG 150717P00022500 P 07/17/15 22.5 0.05 0.45
BIG 150717P00025000 P 07/17/15 25.0 0.25 0.65
BIG 150717P00027500 P 07/17/15 27.5 0.55 0.90
BIG 150717P00030000 P 07/17/15 30.0 1.05 1.40
BIG 150717P00032500 P 07/17/15 32.5 1.65 2.00
BIG 150717P00035000 P 07/17/15 35.0 2.40 2.90
BIG 150717P00037500 P 07/17/15 37.5 3.20 3.80
BIG 150717P00040000 P 07/17/15 40.0 4.40 5.30
BIG 150717P00042500 P 07/17/15 42.5 6.10 6.90
BIG 150717P00045000 P 07/17/15 45.0 8.00 9.10
BIG 150717P00047500 P 07/17/15 47.5 10.00 10.90
BIG 150717P00050000 P 07/17/15 50.0 12.00 13.00
BIG 150717P00052500 P 07/17/15 52.5 14.30 15.20
BIG 150717P00055000 P 07/17/15 55.0 16.70 17.80
BIG 150717P00057500 P 07/17/15 57.5 19.00 20.60
BIG 150717P00060000 P 07/17/15 60.0 19.90 23.00
BIG 150717P00065000 P 07/17/15 65.0 24.60 27.40
BIG 160115C00020000 C 01/15/16 20.0 17.20 19.40
BIG 160115C00022500 C 01/15/16 22.5 15.20 17.70
BIG 160115C00025000 C 01/15/16 25.0 13.60 14.90
BIG 160115C00027500 C 01/15/16 27.5 11.90 12.90
BIG 160115C00030000 C 01/15/16 30.0 10.00 11.00
BIG 160115C00032500 C 01/15/16 32.5 8.20 9.30
BIG 160115C00035000 C 01/15/16 35.0 6.80 7.70
BIG 160115C00037500 C 01/15/16 37.5 5.60 6.30
BIG 160115C00040000 C 01/15/16 40.0 4.50 5.20
BIG 160115C00042500 C 01/15/16 42.5 3.50 4.30
BIG 160115C00045000 C 01/15/16 45.0 2.70 3.50
BIG 160115C00047500 C 01/15/16 47.5 2.40 2.75
BIG 160115C00050000 C 01/15/16 50.0 1.65 2.20
BIG 160115C00052500 C 01/15/16 52.5 1.30 1.75
BIG 160115C00055000 C 01/15/16 55.0 1.00 1.40
BIG 160115C00057500 C 01/15/16 57.5 0.75 1.15
BIG 160115C00060000 C 01/15/16 60.0 0.55 1.10
BIG 160115C00065000 C 01/15/16 65.0 0.30 0.85
BIG 160115C00070000 C 01/15/16 70.0 0.15 0.70
BIG 160115C00075000 C 01/15/16 75.0 0.05 0.60
BIG 160115P00020000 P 01/15/16 20.0 0.20 0.90
BIG 160115P00022500 P 01/15/16 22.5 0.55 1.20
BIG 160115P00025000 P 01/15/16 25.0 0.90 1.35
BIG 160115P00027500 P 01/15/16 27.5 1.40 1.80
BIG 160115P00030000 P 01/15/16 30.0 2.05 2.50
BIG 160115P00032500 P 01/15/16 32.5 2.75 3.30
BIG 160115P00035000 P 01/15/16 35.0 3.50 4.30
BIG 160115P00037500 P 01/15/16 37.5 4.80 5.70
BIG 160115P00040000 P 01/15/16 40.0 6.00 6.90
BIG 160115P00042500 P 01/15/16 42.5 7.60 8.50
BIG 160115P00045000 P 01/15/16 45.0 9.30 10.10
BIG 160115P00047500 P 01/15/16 47.5 11.00 12.10
BIG 160115P00050000 P 01/15/16 50.0 13.20 14.00
BIG 160115P00052500 P 01/15/16 52.5 15.20 16.10
BIG 160115P00055000 P 01/15/16 55.0 17.20 18.30
BIG 160115P00057500 P 01/15/16 57.5 19.50 21.10
BIG 160115P00060000 P 01/15/16 60.0 22.00 23.70
BIG 160115P00065000 P 01/15/16 65.0 25.00 28.30
BIG 160115P00070000 P 01/15/16 70.0 29.80 33.20
BIG 160115P00075000 P 01/15/16 75.0 35.70 37.90
BIG 170120C00022500 C 01/20/17 22.5 15.90 19.20
BIG 170120C00025000 C 01/20/17 25.0 14.60 17.30
BIG 170120C00027500 C 01/20/17 27.5 12.90 15.60
BIG 170120C00030000 C 01/20/17 30.0 10.50 14.00
BIG 170120C00032500 C 01/20/17 32.5 9.70 12.50
BIG 170120C00035000 C 01/20/17 35.0 8.30 11.00
BIG 170120C00037500 C 01/20/17 37.5 7.10 9.30
BIG 170120C00040000 C 01/20/17 40.0 6.00 8.60
BIG 170120C00042500 C 01/20/17 42.5 4.90 7.60
BIG 170120C00045000 C 01/20/17 45.0 4.50 6.70
BIG 170120C00047500 C 01/20/17 47.5 3.80 5.80
BIG 170120C00050000 C 01/20/17 50.0 2.80 4.70
BIG 170120C00052500 C 01/20/17 52.5 2.60 4.50
BIG 170120C00055000 C 01/20/17 55.0 2.15 4.20
BIG 170120C00057500 C 01/20/17 57.5 1.75 3.70
BIG 170120C00060000 C 01/20/17 60.0 1.45 3.20
BIG 170120C00065000 C 01/20/17 65.0 0.90 2.55
BIG 170120C00070000 C 01/20/17 70.0 0.60 2.10
BIG 170120C00075000 C 01/20/17 75.0 0.35 2.20
BIG 170120P00022500 P 01/20/17 22.5 1.30 2.40
BIG 170120P00025000 P 01/20/17 25.0 1.95 3.00
BIG 170120P00027500 P 01/20/17 27.5 2.60 4.10
BIG 170120P00030000 P 01/20/17 30.0 3.40 4.90
BIG 170120P00032500 P 01/20/17 32.5 4.30 5.90
BIG 170120P00035000 P 01/20/17 35.0 5.40 7.00
BIG 170120P00037500 P 01/20/17 37.5 6.70 8.20
BIG 170120P00040000 P 01/20/17 40.0 8.10 9.50
BIG 170120P00042500 P 01/20/17 42.5 9.50 11.10
BIG 170120P00045000 P 01/20/17 45.0 11.20 12.70
BIG 170120P00047500 P 01/20/17 47.5 12.80 14.40
BIG 170120P00050000 P 01/20/17 50.0 14.60 16.50
BIG 170120P00052500 P 01/20/17 52.5 16.20 18.80
BIG 170120P00055000 P 01/20/17 55.0 18.30 20.80
BIG 170120P00057500 P 01/20/17 57.5 20.40 22.80
BIG 170120P00060000 P 01/20/17 60.0 22.50 24.80
BIG 170120P00065000 P 01/20/17 65.0 27.00 29.20
BIG 170120P00070000 P 01/20/17 70.0 31.50 33.60
BIG 170120P00075000 P 01/20/17 75.0 36.20 38.20

OPRA data is delayed 15 minutes.