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 (2014-08-01)Premium Content

Big Lots Inc (BIG)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 141122C00032500 C 11/22/14 32.5 12.90 14.30
BIG 141122C00035000 C 11/22/14 35.0 10.40 12.00
BIG 141122C00037500 C 11/22/14 37.5 7.70 9.70
BIG 141122C00040000 C 11/22/14 40.0 5.00 7.30
BIG 141122C00042500 C 11/22/14 42.5 3.40 4.50
BIG 141122C00045000 C 11/22/14 45.0 1.60 1.85
BIG 141122C00047500 C 11/22/14 47.5 0.55 0.65
BIG 141122C00050000 C 11/22/14 50.0 0.05 0.50
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 141122C00060000 C 11/22/14 60.0 0.00 0.25
BIG 141122P00032500 P 11/22/14 32.5 0.00 0.25
BIG 141122P00035000 P 11/22/14 35.0 0.00 0.25
BIG 141122P00037500 P 11/22/14 37.5 0.00 0.25
BIG 141122P00040000 P 11/22/14 40.0 0.00 0.25
BIG 141122P00042500 P 11/22/14 42.5 0.30 0.45
BIG 141122P00045000 P 11/22/14 45.0 1.00 1.15
BIG 141122P00047500 P 11/22/14 47.5 2.40 2.60
BIG 141122P00050000 P 11/22/14 50.0 3.50 4.70
BIG 141122P00052500 P 11/22/14 52.5 5.80 7.20
BIG 141122P00055000 P 11/22/14 55.0 8.10 9.70
BIG 141122P00060000 P 11/22/14 60.0 13.00 14.60
BIG 141220C00030000 C 12/20/14 30.0 15.40 16.90
BIG 141220C00032500 C 12/20/14 32.5 13.00 14.60
BIG 141220C00035000 C 12/20/14 35.0 10.50 12.00
BIG 141220C00037500 C 12/20/14 37.5 8.30 9.60
BIG 141220C00040000 C 12/20/14 40.0 6.10 7.40
BIG 141220C00042500 C 12/20/14 42.5 4.30 5.30
BIG 141220C00045000 C 12/20/14 45.0 2.75 3.20
BIG 141220C00047500 C 12/20/14 47.5 1.60 2.00
BIG 141220C00050000 C 12/20/14 50.0 0.90 1.25
BIG 141220C00055000 C 12/20/14 55.0 0.15 0.40
BIG 141220P00030000 P 12/20/14 30.0 0.05 0.25
BIG 141220P00032500 P 12/20/14 32.5 0.05 0.25
BIG 141220P00035000 P 12/20/14 35.0 0.10 0.35
BIG 141220P00037500 P 12/20/14 37.5 0.25 0.50
BIG 141220P00040000 P 12/20/14 40.0 0.60 0.80
BIG 141220P00042500 P 12/20/14 42.5 1.15 1.35
BIG 141220P00045000 P 12/20/14 45.0 2.05 2.35
BIG 141220P00047500 P 12/20/14 47.5 3.40 3.70
BIG 141220P00050000 P 12/20/14 50.0 5.00 5.50
BIG 141220P00055000 P 12/20/14 55.0 8.60 10.00
BIG 150117C00015000 C 01/17/15 15.0 30.20 32.10
BIG 150117C00017500 C 01/17/15 17.5 27.60 29.60
BIG 150117C00020000 C 01/17/15 20.0 25.20 27.20
BIG 150117C00022500 C 01/17/15 22.5 22.60 25.30
BIG 150117C00025000 C 01/17/15 25.0 20.20 22.60
BIG 150117C00027500 C 01/17/15 27.5 18.00 19.40
BIG 150117C00030000 C 01/17/15 30.0 15.40 16.90
BIG 150117C00032500 C 01/17/15 32.5 13.10 14.50
BIG 150117C00035000 C 01/17/15 35.0 10.70 12.10
BIG 150117C00037500 C 01/17/15 37.5 8.40 9.70
BIG 150117C00040000 C 01/17/15 40.0 6.30 7.50
BIG 150117C00042500 C 01/17/15 42.5 4.50 5.50
BIG 150117C00045000 C 01/17/15 45.0 3.00 3.50
BIG 150117C00047500 C 01/17/15 47.5 1.80 2.30
BIG 150117C00050000 C 01/17/15 50.0 1.05 1.40
BIG 150117C00052500 C 01/17/15 52.5 0.60 0.90
BIG 150117C00055000 C 01/17/15 55.0 0.15 0.65
BIG 150117C00057500 C 01/17/15 57.5 0.15 0.50
BIG 150117C00060000 C 01/17/15 60.0 0.05 0.30
BIG 150117P00015000 P 01/17/15 15.0 0.00 0.25
BIG 150117P00017500 P 01/17/15 17.5 0.00 0.25
BIG 150117P00020000 P 01/17/15 20.0 0.00 0.25
BIG 150117P00022500 P 01/17/15 22.5 0.00 0.25
BIG 150117P00025000 P 01/17/15 25.0 0.00 0.05
BIG 150117P00027500 P 01/17/15 27.5 0.05 0.25
BIG 150117P00030000 P 01/17/15 30.0 0.05 0.25
BIG 150117P00032500 P 01/17/15 32.5 0.10 0.35
BIG 150117P00035000 P 01/17/15 35.0 0.20 0.40
BIG 150117P00037500 P 01/17/15 37.5 0.40 0.60
BIG 150117P00040000 P 01/17/15 40.0 0.80 1.00
BIG 150117P00042500 P 01/17/15 42.5 1.40 1.65
BIG 150117P00045000 P 01/17/15 45.0 2.45 2.65
BIG 150117P00047500 P 01/17/15 47.5 3.70 4.10
BIG 150117P00050000 P 01/17/15 50.0 5.50 5.80
BIG 150117P00052500 P 01/17/15 52.5 6.60 7.90
BIG 150117P00055000 P 01/17/15 55.0 8.80 10.10
BIG 150117P00057500 P 01/17/15 57.5 10.90 12.40
BIG 150117P00060000 P 01/17/15 60.0 13.30 14.90
BIG 150417C00022500 C 04/17/15 22.5 22.70 24.70
BIG 150417C00025000 C 04/17/15 25.0 20.30 22.00
BIG 150417C00027500 C 04/17/15 27.5 18.00 19.60
BIG 150417C00030000 C 04/17/15 30.0 15.60 17.20
BIG 150417C00032500 C 04/17/15 32.5 13.30 14.80
BIG 150417C00035000 C 04/17/15 35.0 11.10 12.50
BIG 150417C00037500 C 04/17/15 37.5 9.00 10.40
BIG 150417C00040000 C 04/17/15 40.0 7.20 8.60
BIG 150417C00042500 C 04/17/15 42.5 5.50 6.50
BIG 150417C00045000 C 04/17/15 45.0 4.10 4.80
BIG 150417C00047500 C 04/17/15 47.5 3.00 3.70
BIG 150417C00050000 C 04/17/15 50.0 2.10 2.55
BIG 150417C00052500 C 04/17/15 52.5 1.45 1.95
BIG 150417C00055000 C 04/17/15 55.0 1.00 1.40
BIG 150417C00057500 C 04/17/15 57.5 0.60 0.95
BIG 150417C00060000 C 04/17/15 60.0 0.35 0.75
BIG 150417C00065000 C 04/17/15 65.0 0.15 0.40
BIG 150417P00022500 P 04/17/15 22.5 0.00 0.25
BIG 150417P00025000 P 04/17/15 25.0 0.05 0.30
BIG 150417P00027500 P 04/17/15 27.5 0.10 0.40
BIG 150417P00030000 P 04/17/15 30.0 0.30 0.55
BIG 150417P00032500 P 04/17/15 32.5 0.40 0.75
BIG 150417P00035000 P 04/17/15 35.0 0.70 1.00
BIG 150417P00037500 P 04/17/15 37.5 1.05 1.45
BIG 150417P00040000 P 04/17/15 40.0 1.65 2.05
BIG 150417P00042500 P 04/17/15 42.5 2.30 2.90
BIG 150417P00045000 P 04/17/15 45.0 3.30 4.10
BIG 150417P00047500 P 04/17/15 47.5 4.90 5.40
BIG 150417P00050000 P 04/17/15 50.0 6.60 7.10
BIG 150417P00052500 P 04/17/15 52.5 8.10 9.00
BIG 150417P00055000 P 04/17/15 55.0 9.60 11.00
BIG 150417P00057500 P 04/17/15 57.5 11.80 13.10
BIG 150417P00060000 P 04/17/15 60.0 13.00 15.40
BIG 150417P00065000 P 04/17/15 65.0 18.70 20.30
BIG 160115C00020000 C 01/15/16 20.0 24.10 28.10
BIG 160115C00022500 C 01/15/16 22.5 21.70 25.70
BIG 160115C00025000 C 01/15/16 25.0 19.60 22.80
BIG 160115C00027500 C 01/15/16 27.5 17.30 20.50
BIG 160115C00030000 C 01/15/16 30.0 15.10 18.20
BIG 160115C00032500 C 01/15/16 32.5 12.90 15.70
BIG 160115C00035000 C 01/15/16 35.0 10.90 13.80
BIG 160115C00037500 C 01/15/16 37.5 10.10 11.80
BIG 160115C00040000 C 01/15/16 40.0 8.10 10.00
BIG 160115C00042500 C 01/15/16 42.5 6.60 8.50
BIG 160115C00045000 C 01/15/16 45.0 5.30 7.20
BIG 160115C00047500 C 01/15/16 47.5 4.50 6.00
BIG 160115C00050000 C 01/15/16 50.0 4.00 4.90
BIG 160115C00052500 C 01/15/16 52.5 3.20 4.60
BIG 160115C00055000 C 01/15/16 55.0 2.00 3.60
BIG 160115C00057500 C 01/15/16 57.5 1.75 2.75
BIG 160115C00060000 C 01/15/16 60.0 1.60 2.90
BIG 160115C00065000 C 01/15/16 65.0 0.70 1.50
BIG 160115C00070000 C 01/15/16 70.0 0.35 1.25
BIG 160115P00020000 P 01/15/16 20.0 0.00 0.50
BIG 160115P00022500 P 01/15/16 22.5 0.20 0.70
BIG 160115P00025000 P 01/15/16 25.0 0.20 1.05
BIG 160115P00027500 P 01/15/16 27.5 0.70 1.40
BIG 160115P00030000 P 01/15/16 30.0 1.10 1.75
BIG 160115P00032500 P 01/15/16 32.5 1.25 1.95
BIG 160115P00035000 P 01/15/16 35.0 2.00 2.65
BIG 160115P00037500 P 01/15/16 37.5 2.20 3.70
BIG 160115P00040000 P 01/15/16 40.0 3.10 4.30
BIG 160115P00042500 P 01/15/16 42.5 4.20 5.30
BIG 160115P00045000 P 01/15/16 45.0 5.20 6.50
BIG 160115P00047500 P 01/15/16 47.5 6.90 7.90
BIG 160115P00050000 P 01/15/16 50.0 8.20 10.10
BIG 160115P00052500 P 01/15/16 52.5 9.90 11.90
BIG 160115P00055000 P 01/15/16 55.0 11.50 14.30
BIG 160115P00057500 P 01/15/16 57.5 13.50 15.00
BIG 160115P00060000 P 01/15/16 60.0 15.50 18.40
BIG 160115P00065000 P 01/15/16 65.0 19.80 22.50
BIG 160115P00070000 P 01/15/16 70.0 24.20 26.00
BIG 170120C00022500 C 01/20/17 22.5 22.00 25.80
BIG 170120C00025000 C 01/20/17 25.0 20.00 23.10
BIG 170120C00027500 C 01/20/17 27.5 18.40 20.60
BIG 170120C00030000 C 01/20/17 30.0 16.20 19.00
BIG 170120C00032500 C 01/20/17 32.5 14.80 16.80
BIG 170120C00035000 C 01/20/17 35.0 13.20 15.00
BIG 170120C00037500 C 01/20/17 37.5 11.80 13.40
BIG 170120C00040000 C 01/20/17 40.0 10.30 11.90
BIG 170120C00042500 C 01/20/17 42.5 8.50 10.60
BIG 170120C00045000 C 01/20/17 45.0 7.80 9.40
BIG 170120C00047500 C 01/20/17 47.5 6.20 8.30
BIG 170120C00050000 C 01/20/17 50.0 5.80 7.30
BIG 170120C00052500 C 01/20/17 52.5 4.60 6.30
BIG 170120C00055000 C 01/20/17 55.0 3.90 5.50
BIG 170120C00060000 C 01/20/17 60.0 2.60 4.20
BIG 170120C00065000 C 01/20/17 65.0 1.90 3.30
BIG 170120P00022500 P 01/20/17 22.5 0.30 1.30
BIG 170120P00025000 P 01/20/17 25.0 0.65 1.65
BIG 170120P00027500 P 01/20/17 27.5 1.10 2.10
BIG 170120P00030000 P 01/20/17 30.0 1.65 2.65
BIG 170120P00032500 P 01/20/17 32.5 2.00 3.50
BIG 170120P00035000 P 01/20/17 35.0 2.80 4.30
BIG 170120P00037500 P 01/20/17 37.5 4.10 5.10
BIG 170120P00040000 P 01/20/17 40.0 4.80 6.40
BIG 170120P00042500 P 01/20/17 42.5 5.80 7.80
BIG 170120P00045000 P 01/20/17 45.0 7.00 9.00
BIG 170120P00047500 P 01/20/17 47.5 8.40 10.40
BIG 170120P00050000 P 01/20/17 50.0 9.90 11.90
BIG 170120P00052500 P 01/20/17 52.5 11.60 13.20
BIG 170120P00055000 P 01/20/17 55.0 12.60 15.80
BIG 170120P00060000 P 01/20/17 60.0 16.30 19.40
BIG 170120P00065000 P 01/20/17 65.0 20.10 24.00

OPRA data is delayed 15 minutes.