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 Mar 4 2015 2:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 150320C00032500 C 03/20/15 32.5 14.60 16.00
BIG 150320C00035000 C 03/20/15 35.0 12.00 13.60
BIG 150320C00037500 C 03/20/15 37.5 9.80 10.70
BIG 150320C00040000 C 03/20/15 40.0 7.40 8.20
BIG 150320C00042500 C 03/20/15 42.5 5.20 6.00
BIG 150320C00045000 C 03/20/15 45.0 3.50 4.00
BIG 150320C00047500 C 03/20/15 47.5 2.05 2.35
BIG 150320C00050000 C 03/20/15 50.0 1.10 1.25
BIG 150320C00052500 C 03/20/15 52.5 0.45 0.70
BIG 150320C00055000 C 03/20/15 55.0 0.15 0.40
BIG 150320P00032500 P 03/20/15 32.5 0.00 0.15
BIG 150320P00035000 P 03/20/15 35.0 0.00 0.20
BIG 150320P00037500 P 03/20/15 37.5 0.00 0.25
BIG 150320P00040000 P 03/20/15 40.0 0.05 0.35
BIG 150320P00042500 P 03/20/15 42.5 0.35 0.55
BIG 150320P00045000 P 03/20/15 45.0 0.90 1.15
BIG 150320P00047500 P 03/20/15 47.5 1.90 2.20
BIG 150320P00050000 P 03/20/15 50.0 3.20 3.80
BIG 150320P00052500 P 03/20/15 52.5 5.00 5.80
BIG 150320P00055000 P 03/20/15 55.0 7.20 8.10
BIG 150417C00022500 C 04/17/15 22.5 24.60 26.60
BIG 150417C00025000 C 04/17/15 25.0 22.00 24.60
BIG 150417C00027500 C 04/17/15 27.5 19.40 21.90
BIG 150417C00030000 C 04/17/15 30.0 17.00 18.50
BIG 150417C00032500 C 04/17/15 32.5 14.40 16.00
BIG 150417C00035000 C 04/17/15 35.0 12.00 13.60
BIG 150417C00037500 C 04/17/15 37.5 9.70 11.20
BIG 150417C00040000 C 04/17/15 40.0 7.60 8.40
BIG 150417C00042500 C 04/17/15 42.5 5.70 6.20
BIG 150417C00045000 C 04/17/15 45.0 3.80 4.30
BIG 150417C00047500 C 04/17/15 47.5 2.45 2.70
BIG 150417C00050000 C 04/17/15 50.0 1.40 1.60
BIG 150417C00052500 C 04/17/15 52.5 0.70 0.90
BIG 150417C00055000 C 04/17/15 55.0 0.30 0.50
BIG 150417C00057500 C 04/17/15 57.5 0.15 0.25
BIG 150417C00060000 C 04/17/15 60.0 0.05 0.15
BIG 150417C00065000 C 04/17/15 65.0 0.00 0.20
BIG 150417P00022500 P 04/17/15 22.5 0.00 0.05
BIG 150417P00025000 P 04/17/15 25.0 0.00 0.05
BIG 150417P00027500 P 04/17/15 27.5 0.00 0.10
BIG 150417P00030000 P 04/17/15 30.0 0.00 0.20
BIG 150417P00032500 P 04/17/15 32.5 0.00 0.25
BIG 150417P00035000 P 04/17/15 35.0 0.05 0.30
BIG 150417P00037500 P 04/17/15 37.5 0.25 0.30
BIG 150417P00040000 P 04/17/15 40.0 0.30 0.50
BIG 150417P00042500 P 04/17/15 42.5 0.65 0.85
BIG 150417P00045000 P 04/17/15 45.0 1.35 1.50
BIG 150417P00047500 P 04/17/15 47.5 2.40 2.55
BIG 150417P00050000 P 04/17/15 50.0 3.70 4.20
BIG 150417P00052500 P 04/17/15 52.5 5.40 6.20
BIG 150417P00055000 P 04/17/15 55.0 7.50 8.30
BIG 150417P00057500 P 04/17/15 57.5 9.50 11.00
BIG 150417P00060000 P 04/17/15 60.0 11.80 13.40
BIG 150417P00065000 P 04/17/15 65.0 16.70 18.30
BIG 150717C00022500 C 07/17/15 22.5 23.80 26.70
BIG 150717C00025000 C 07/17/15 25.0 21.30 23.60
BIG 150717C00027500 C 07/17/15 27.5 19.60 21.00
BIG 150717C00030000 C 07/17/15 30.0 17.10 18.40
BIG 150717C00032500 C 07/17/15 32.5 14.80 16.10
BIG 150717C00035000 C 07/17/15 35.0 12.50 13.70
BIG 150717C00037500 C 07/17/15 37.5 10.30 11.40
BIG 150717C00040000 C 07/17/15 40.0 8.40 9.30
BIG 150717C00042500 C 07/17/15 42.5 6.60 7.40
BIG 150717C00045000 C 07/17/15 45.0 5.00 5.70
BIG 150717C00047500 C 07/17/15 47.5 3.70 4.20
BIG 150717C00050000 C 07/17/15 50.0 2.80 3.10
BIG 150717C00052500 C 07/17/15 52.5 1.95 2.15
BIG 150717C00055000 C 07/17/15 55.0 1.20 1.50
BIG 150717C00057500 C 07/17/15 57.5 0.75 1.05
BIG 150717C00060000 C 07/17/15 60.0 0.50 0.70
BIG 150717C00065000 C 07/17/15 65.0 0.20 0.55
BIG 150717P00022500 P 07/17/15 22.5 0.00 0.25
BIG 150717P00025000 P 07/17/15 25.0 0.05 0.30
BIG 150717P00027500 P 07/17/15 27.5 0.10 0.35
BIG 150717P00030000 P 07/17/15 30.0 0.10 0.45
BIG 150717P00032500 P 07/17/15 32.5 0.15 0.60
BIG 150717P00035000 P 07/17/15 35.0 0.35 0.80
BIG 150717P00037500 P 07/17/15 37.5 0.65 0.90
BIG 150717P00040000 P 07/17/15 40.0 1.10 1.35
BIG 150717P00042500 P 07/17/15 42.5 1.75 2.00
BIG 150717P00045000 P 07/17/15 45.0 2.80 2.95
BIG 150717P00047500 P 07/17/15 47.5 3.70 4.20
BIG 150717P00050000 P 07/17/15 50.0 5.10 5.70
BIG 150717P00052500 P 07/17/15 52.5 6.70 7.40
BIG 150717P00055000 P 07/17/15 55.0 8.50 9.30
BIG 150717P00057500 P 07/17/15 57.5 10.60 11.40
BIG 150717P00060000 P 07/17/15 60.0 12.30 13.60
BIG 150717P00065000 P 07/17/15 65.0 17.30 18.30
BIG 151016C00025000 C 10/16/15 25.0 21.90 23.80
BIG 151016C00027500 C 10/16/15 27.5 18.80 21.90
BIG 151016C00030000 C 10/16/15 30.0 16.40 19.60
BIG 151016C00032500 C 10/16/15 32.5 14.30 16.70
BIG 151016C00035000 C 10/16/15 35.0 12.90 14.10
BIG 151016C00037500 C 10/16/15 37.5 10.90 12.00
BIG 151016C00040000 C 10/16/15 40.0 9.10 10.60
BIG 151016C00042500 C 10/16/15 42.5 7.30 8.30
BIG 151016C00045000 C 10/16/15 45.0 5.90 6.80
BIG 151016C00047500 C 10/16/15 47.5 4.60 5.40
BIG 151016C00050000 C 10/16/15 50.0 3.50 4.40
BIG 151016C00052500 C 10/16/15 52.5 2.65 3.30
BIG 151016C00055000 C 10/16/15 55.0 2.00 2.60
BIG 151016C00057500 C 10/16/15 57.5 1.45 1.95
BIG 151016C00060000 C 10/16/15 60.0 1.00 1.50
BIG 151016C00065000 C 10/16/15 65.0 0.45 0.95
BIG 151016P00025000 P 10/16/15 25.0 0.05 0.45
BIG 151016P00027500 P 10/16/15 27.5 0.10 0.60
BIG 151016P00030000 P 10/16/15 30.0 0.25 0.75
BIG 151016P00032500 P 10/16/15 32.5 0.50 1.00
BIG 151016P00035000 P 10/16/15 35.0 0.80 1.30
BIG 151016P00037500 P 10/16/15 37.5 1.30 1.80
BIG 151016P00040000 P 10/16/15 40.0 1.90 2.40
BIG 151016P00042500 P 10/16/15 42.5 2.65 3.20
BIG 151016P00045000 P 10/16/15 45.0 3.60 4.40
BIG 151016P00047500 P 10/16/15 47.5 4.80 5.40
BIG 151016P00050000 P 10/16/15 50.0 6.10 6.80
BIG 151016P00052500 P 10/16/15 52.5 7.70 8.50
BIG 151016P00055000 P 10/16/15 55.0 9.30 10.30
BIG 151016P00057500 P 10/16/15 57.5 11.30 12.30
BIG 151016P00060000 P 10/16/15 60.0 13.30 14.40
BIG 151016P00065000 P 10/16/15 65.0 17.80 18.80
BIG 160115C00020000 C 01/15/16 20.0 25.50 29.80
BIG 160115C00022500 C 01/15/16 22.5 22.90 27.30
BIG 160115C00025000 C 01/15/16 25.0 20.50 24.90
BIG 160115C00027500 C 01/15/16 27.5 19.10 21.90
BIG 160115C00030000 C 01/15/16 30.0 16.90 18.90
BIG 160115C00032500 C 01/15/16 32.5 14.80 17.00
BIG 160115C00035000 C 01/15/16 35.0 13.20 14.50
BIG 160115C00037500 C 01/15/16 37.5 10.80 13.00
BIG 160115C00040000 C 01/15/16 40.0 9.50 10.80
BIG 160115C00042500 C 01/15/16 42.5 8.00 9.10
BIG 160115C00045000 C 01/15/16 45.0 5.70 8.40
BIG 160115C00047500 C 01/15/16 47.5 4.80 7.10
BIG 160115C00050000 C 01/15/16 50.0 4.00 5.20
BIG 160115C00052500 C 01/15/16 52.5 3.10 4.30
BIG 160115C00055000 C 01/15/16 55.0 2.45 3.50
BIG 160115C00057500 C 01/15/16 57.5 1.60 3.80
BIG 160115C00060000 C 01/15/16 60.0 1.50 2.65
BIG 160115C00065000 C 01/15/16 65.0 0.80 1.50
BIG 160115C00070000 C 01/15/16 70.0 0.20 1.50
BIG 160115C00075000 C 01/15/16 75.0 0.15 0.80
BIG 160115P00020000 P 01/15/16 20.0 0.00 0.35
BIG 160115P00022500 P 01/15/16 22.5 0.00 0.55
BIG 160115P00025000 P 01/15/16 25.0 0.10 0.65
BIG 160115P00027500 P 01/15/16 27.5 0.30 0.85
BIG 160115P00030000 P 01/15/16 30.0 0.45 1.10
BIG 160115P00032500 P 01/15/16 32.5 0.80 1.45
BIG 160115P00035000 P 01/15/16 35.0 1.20 1.80
BIG 160115P00037500 P 01/15/16 37.5 1.75 2.45
BIG 160115P00040000 P 01/15/16 40.0 2.40 3.10
BIG 160115P00042500 P 01/15/16 42.5 3.10 3.90
BIG 160115P00045000 P 01/15/16 45.0 4.10 5.30
BIG 160115P00047500 P 01/15/16 47.5 5.00 6.70
BIG 160115P00050000 P 01/15/16 50.0 6.80 7.70
BIG 160115P00052500 P 01/15/16 52.5 8.60 9.50
BIG 160115P00055000 P 01/15/16 55.0 10.00 11.20
BIG 160115P00057500 P 01/15/16 57.5 10.90 14.00
BIG 160115P00060000 P 01/15/16 60.0 13.80 15.10
BIG 160115P00065000 P 01/15/16 65.0 18.00 19.70
BIG 160115P00070000 P 01/15/16 70.0 21.30 25.60
BIG 160115P00075000 P 01/15/16 75.0 26.90 29.60
BIG 170120C00022500 C 01/20/17 22.5 23.20 27.60
BIG 170120C00025000 C 01/20/17 25.0 21.20 25.30
BIG 170120C00027500 C 01/20/17 27.5 19.10 23.10
BIG 170120C00030000 C 01/20/17 30.0 18.00 21.20
BIG 170120C00032500 C 01/20/17 32.5 16.10 19.30
BIG 170120C00035000 C 01/20/17 35.0 14.30 17.60
BIG 170120C00037500 C 01/20/17 37.5 12.70 15.50
BIG 170120C00040000 C 01/20/17 40.0 11.10 14.00
BIG 170120C00042500 C 01/20/17 42.5 10.00 12.10
BIG 170120C00045000 C 01/20/17 45.0 8.80 10.70
BIG 170120C00047500 C 01/20/17 47.5 7.00 10.00
BIG 170120C00050000 C 01/20/17 50.0 6.00 9.00
BIG 170120C00052500 C 01/20/17 52.5 5.60 8.00
BIG 170120C00055000 C 01/20/17 55.0 4.50 7.10
BIG 170120C00057500 C 01/20/17 57.5 4.10 6.90
BIG 170120C00060000 C 01/20/17 60.0 3.50 5.80
BIG 170120C00065000 C 01/20/17 65.0 2.50 4.30
BIG 170120C00070000 C 01/20/17 70.0 1.90 3.70
BIG 170120C00075000 C 01/20/17 75.0 1.30 3.50
BIG 170120P00022500 P 01/20/17 22.5 0.00 3.10
BIG 170120P00025000 P 01/20/17 25.0 0.80 1.65
BIG 170120P00027500 P 01/20/17 27.5 0.75 2.25
BIG 170120P00030000 P 01/20/17 30.0 1.60 2.45
BIG 170120P00032500 P 01/20/17 32.5 2.15 3.10
BIG 170120P00035000 P 01/20/17 35.0 2.40 3.80
BIG 170120P00037500 P 01/20/17 37.5 3.60 4.60
BIG 170120P00040000 P 01/20/17 40.0 3.80 5.90
BIG 170120P00042500 P 01/20/17 42.5 4.70 7.60
BIG 170120P00045000 P 01/20/17 45.0 5.90 8.80
BIG 170120P00047500 P 01/20/17 47.5 7.20 9.60
BIG 170120P00050000 P 01/20/17 50.0 8.60 11.50
BIG 170120P00052500 P 01/20/17 52.5 9.70 13.00
BIG 170120P00055000 P 01/20/17 55.0 11.30 14.90
BIG 170120P00057500 P 01/20/17 57.5 13.00 16.70
BIG 170120P00060000 P 01/20/17 60.0 14.80 18.50
BIG 170120P00065000 P 01/20/17 65.0 18.50 22.80
BIG 170120P00070000 P 01/20/17 70.0 22.50 26.80
BIG 170120P00075000 P 01/20/17 75.0 26.80 31.00

OPRA data is delayed 15 minutes.