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 Aug 28 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 140920C00030000 C 09/20/14 30.0 16.50 18.80
BIG 140920C00032500 C 09/20/14 32.5 13.90 16.40
BIG 140920C00035000 C 09/20/14 35.0 11.40 13.80
BIG 140920C00037500 C 09/20/14 37.5 9.30 11.00
BIG 140920C00040000 C 09/20/14 40.0 7.30 8.50
BIG 140920C00042500 C 09/20/14 42.5 5.10 6.10
BIG 140920C00045000 C 09/20/14 45.0 3.60 3.80
BIG 140920C00047500 C 09/20/14 47.5 2.15 2.30
BIG 140920C00050000 C 09/20/14 50.0 1.05 1.35
BIG 140920C00052500 C 09/20/14 52.5 0.60 0.70
BIG 140920C00055000 C 09/20/14 55.0 0.20 0.30
BIG 140920C00057500 C 09/20/14 57.5 0.10 0.15
BIG 140920P00030000 P 09/20/14 30.0 0.00 0.15
BIG 140920P00032500 P 09/20/14 32.5 0.00 0.20
BIG 140920P00035000 P 09/20/14 35.0 0.05 0.10
BIG 140920P00037500 P 09/20/14 37.5 0.15 0.20
BIG 140920P00040000 P 09/20/14 40.0 0.25 0.40
BIG 140920P00042500 P 09/20/14 42.5 0.65 0.80
BIG 140920P00045000 P 09/20/14 45.0 1.40 1.50
BIG 140920P00047500 P 09/20/14 47.5 2.35 2.70
BIG 140920P00050000 P 09/20/14 50.0 3.80 4.20
BIG 140920P00052500 P 09/20/14 52.5 5.80 6.20
BIG 140920P00055000 P 09/20/14 55.0 7.10 8.30
BIG 140920P00057500 P 09/20/14 57.5 9.20 11.00
BIG 141018C00017500 C 10/18/14 17.5 28.50 31.50
BIG 141018C00020000 C 10/18/14 20.0 26.40 29.00
BIG 141018C00022500 C 10/18/14 22.5 23.00 26.50
BIG 141018C00025000 C 10/18/14 25.0 20.50 24.60
BIG 141018C00027500 C 10/18/14 27.5 18.60 21.50
BIG 141018C00030000 C 10/18/14 30.0 17.00 18.30
BIG 141018C00032500 C 10/18/14 32.5 13.60 17.10
BIG 141018C00035000 C 10/18/14 35.0 12.00 13.60
BIG 141018C00037500 C 10/18/14 37.5 9.20 11.20
BIG 141018C00040000 C 10/18/14 40.0 7.40 8.70
BIG 141018C00042500 C 10/18/14 42.5 5.30 5.90
BIG 141018C00045000 C 10/18/14 45.0 3.70 4.00
BIG 141018C00047500 C 10/18/14 47.5 2.30 2.55
BIG 141018C00050000 C 10/18/14 50.0 1.25 1.45
BIG 141018C00052500 C 10/18/14 52.5 0.65 0.80
BIG 141018C00055000 C 10/18/14 55.0 0.30 0.50
BIG 141018C00057500 C 10/18/14 57.5 0.15 0.30
BIG 141018P00017500 P 10/18/14 17.5 0.00 0.15
BIG 141018P00020000 P 10/18/14 20.0 0.00 0.15
BIG 141018P00022500 P 10/18/14 22.5 0.00 0.20
BIG 141018P00025000 P 10/18/14 25.0 0.00 0.05
BIG 141018P00027500 P 10/18/14 27.5 0.00 0.20
BIG 141018P00030000 P 10/18/14 30.0 0.00 0.10
BIG 141018P00032500 P 10/18/14 32.5 0.05 0.10
BIG 141018P00035000 P 10/18/14 35.0 0.05 0.25
BIG 141018P00037500 P 10/18/14 37.5 0.15 0.35
BIG 141018P00040000 P 10/18/14 40.0 0.45 0.60
BIG 141018P00042500 P 10/18/14 42.5 0.85 0.95
BIG 141018P00045000 P 10/18/14 45.0 1.50 1.75
BIG 141018P00047500 P 10/18/14 47.5 2.75 2.85
BIG 141018P00050000 P 10/18/14 50.0 4.10 4.50
BIG 141018P00052500 P 10/18/14 52.5 5.60 6.40
BIG 141018P00055000 P 10/18/14 55.0 7.00 8.60
BIG 141018P00057500 P 10/18/14 57.5 9.40 11.00
BIG 150117C00015000 C 01/17/15 15.0 30.60 34.10
BIG 150117C00017500 C 01/17/15 17.5 27.90 31.60
BIG 150117C00020000 C 01/17/15 20.0 26.20 29.00
BIG 150117C00022500 C 01/17/15 22.5 23.00 27.10
BIG 150117C00025000 C 01/17/15 25.0 20.50 24.00
BIG 150117C00027500 C 01/17/15 27.5 19.50 21.00
BIG 150117C00030000 C 01/17/15 30.0 16.60 18.00
BIG 150117C00032500 C 01/17/15 32.5 13.80 16.80
BIG 150117C00035000 C 01/17/15 35.0 11.90 14.50
BIG 150117C00037500 C 01/17/15 37.5 10.20 11.40
BIG 150117C00040000 C 01/17/15 40.0 8.10 9.50
BIG 150117C00042500 C 01/17/15 42.5 5.80 7.70
BIG 150117C00045000 C 01/17/15 45.0 4.60 5.20
BIG 150117C00047500 C 01/17/15 47.5 3.30 3.90
BIG 150117C00050000 C 01/17/15 50.0 2.40 2.80
BIG 150117C00052500 C 01/17/15 52.5 1.55 1.90
BIG 150117C00055000 C 01/17/15 55.0 1.00 1.30
BIG 150117C00057500 C 01/17/15 57.5 0.65 0.95
BIG 150117C00060000 C 01/17/15 60.0 0.40 0.60
BIG 150117P00015000 P 01/17/15 15.0 0.00 0.35
BIG 150117P00017500 P 01/17/15 17.5 0.05 0.25
BIG 150117P00020000 P 01/17/15 20.0 0.00 0.25
BIG 150117P00022500 P 01/17/15 22.5 0.15 0.70
BIG 150117P00025000 P 01/17/15 25.0 0.05 0.25
BIG 150117P00027500 P 01/17/15 27.5 0.10 0.50
BIG 150117P00030000 P 01/17/15 30.0 0.10 0.55
BIG 150117P00032500 P 01/17/15 32.5 0.30 0.50
BIG 150117P00035000 P 01/17/15 35.0 0.55 0.85
BIG 150117P00037500 P 01/17/15 37.5 0.70 0.95
BIG 150117P00040000 P 01/17/15 40.0 1.15 1.40
BIG 150117P00042500 P 01/17/15 42.5 1.85 2.00
BIG 150117P00045000 P 01/17/15 45.0 2.80 3.00
BIG 150117P00047500 P 01/17/15 47.5 3.80 4.20
BIG 150117P00050000 P 01/17/15 50.0 5.20 5.70
BIG 150117P00052500 P 01/17/15 52.5 6.40 7.50
BIG 150117P00055000 P 01/17/15 55.0 7.50 9.50
BIG 150117P00057500 P 01/17/15 57.5 10.00 11.70
BIG 150117P00060000 P 01/17/15 60.0 12.20 13.90
BIG 150417C00025000 C 04/17/15 25.0 21.10 23.70
BIG 150417C00027500 C 04/17/15 27.5 19.20 21.50
BIG 150417C00030000 C 04/17/15 30.0 17.00 19.10
BIG 150417C00032500 C 04/17/15 32.5 14.70 16.70
BIG 150417C00035000 C 04/17/15 35.0 12.70 14.00
BIG 150417C00037500 C 04/17/15 37.5 10.60 11.90
BIG 150417C00040000 C 04/17/15 40.0 8.70 10.10
BIG 150417C00042500 C 04/17/15 42.5 7.00 8.50
BIG 150417C00045000 C 04/17/15 45.0 5.50 6.10
BIG 150417C00047500 C 04/17/15 47.5 4.20 4.80
BIG 150417C00050000 C 04/17/15 50.0 3.20 3.70
BIG 150417C00052500 C 04/17/15 52.5 2.35 3.20
BIG 150417C00055000 C 04/17/15 55.0 1.25 2.55
BIG 150417C00057500 C 04/17/15 57.5 1.20 1.95
BIG 150417C00060000 C 04/17/15 60.0 0.75 1.25
BIG 150417C00065000 C 04/17/15 65.0 0.35 0.75
BIG 150417P00025000 P 04/17/15 25.0 0.10 0.45
BIG 150417P00027500 P 04/17/15 27.5 0.20 1.00
BIG 150417P00030000 P 04/17/15 30.0 0.40 0.70
BIG 150417P00032500 P 04/17/15 32.5 0.35 0.90
BIG 150417P00035000 P 04/17/15 35.0 0.85 1.25
BIG 150417P00037500 P 04/17/15 37.5 1.25 1.65
BIG 150417P00040000 P 04/17/15 40.0 1.75 2.20
BIG 150417P00042500 P 04/17/15 42.5 2.45 3.10
BIG 150417P00045000 P 04/17/15 45.0 3.40 4.10
BIG 150417P00047500 P 04/17/15 47.5 4.60 5.40
BIG 150417P00050000 P 04/17/15 50.0 5.80 6.70
BIG 150417P00052500 P 04/17/15 52.5 7.40 8.40
BIG 150417P00055000 P 04/17/15 55.0 8.60 10.30
BIG 150417P00057500 P 04/17/15 57.5 10.70 12.40
BIG 150417P00060000 P 04/17/15 60.0 12.60 14.40
BIG 150417P00065000 P 04/17/15 65.0 17.00 19.00
BIG 160115C00020000 C 01/15/16 20.0 26.50 28.90
BIG 160115C00022500 C 01/15/16 22.5 23.60 26.50
BIG 160115C00025000 C 01/15/16 25.0 21.70 24.70
BIG 160115C00027500 C 01/15/16 27.5 19.10 21.90
BIG 160115C00030000 C 01/15/16 30.0 16.30 19.90
BIG 160115C00032500 C 01/15/16 32.5 15.50 17.40
BIG 160115C00035000 C 01/15/16 35.0 13.40 15.40
BIG 160115C00037500 C 01/15/16 37.5 11.60 14.10
BIG 160115C00040000 C 01/15/16 40.0 9.80 11.80
BIG 160115C00042500 C 01/15/16 42.5 8.40 10.40
BIG 160115C00045000 C 01/15/16 45.0 7.00 8.90
BIG 160115C00047500 C 01/15/16 47.5 5.90 7.60
BIG 160115C00050000 C 01/15/16 50.0 4.60 6.00
BIG 160115C00052500 C 01/15/16 52.5 4.00 5.80
BIG 160115C00055000 C 01/15/16 55.0 3.20 5.00
BIG 160115C00057500 C 01/15/16 57.5 2.65 4.30
BIG 160115C00060000 C 01/15/16 60.0 2.05 3.70
BIG 160115C00065000 C 01/15/16 65.0 0.75 2.40
BIG 160115C00070000 C 01/15/16 70.0 0.85 1.65
BIG 160115P00020000 P 01/15/16 20.0 0.15 0.70
BIG 160115P00022500 P 01/15/16 22.5 0.00 1.40
BIG 160115P00025000 P 01/15/16 25.0 0.50 1.45
BIG 160115P00027500 P 01/15/16 27.5 0.45 1.35
BIG 160115P00030000 P 01/15/16 30.0 0.75 2.05
BIG 160115P00032500 P 01/15/16 32.5 1.55 2.60
BIG 160115P00035000 P 01/15/16 35.0 1.55 2.80
BIG 160115P00037500 P 01/15/16 37.5 2.50 3.70
BIG 160115P00040000 P 01/15/16 40.0 3.30 4.40
BIG 160115P00042500 P 01/15/16 42.5 4.20 5.40
BIG 160115P00045000 P 01/15/16 45.0 5.20 6.30
BIG 160115P00047500 P 01/15/16 47.5 6.00 8.10
BIG 160115P00050000 P 01/15/16 50.0 7.20 9.20
BIG 160115P00052500 P 01/15/16 52.5 8.90 10.70
BIG 160115P00055000 P 01/15/16 55.0 10.60 12.60
BIG 160115P00057500 P 01/15/16 57.5 12.40 14.60
BIG 160115P00060000 P 01/15/16 60.0 14.30 16.10
BIG 160115P00065000 P 01/15/16 65.0 18.10 20.90
BIG 160115P00070000 P 01/15/16 70.0 22.70 24.70

OPRA data is delayed 15 minutes.