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 (2015-05-01)Premium Content

Big Lots Inc (BIG)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 150619C00025000 C 06/19/15 25.0 19.00 22.70
BIG 150619C00027500 C 06/19/15 27.5 16.50 20.20
BIG 150619C00030000 C 06/19/15 30.0 14.30 17.60
BIG 150619C00032500 C 06/19/15 32.5 11.80 15.20
BIG 150619C00035000 C 06/19/15 35.0 9.30 12.60
BIG 150619C00037500 C 06/19/15 37.5 7.90 9.20
BIG 150619C00040000 C 06/19/15 40.0 5.70 6.60
BIG 150619C00042500 C 06/19/15 42.5 3.80 4.40
BIG 150619C00045000 C 06/19/15 45.0 2.25 2.50
BIG 150619C00047500 C 06/19/15 47.5 1.15 1.30
BIG 150619C00050000 C 06/19/15 50.0 0.50 0.75
BIG 150619C00052500 C 06/19/15 52.5 0.15 0.40
BIG 150619C00055000 C 06/19/15 55.0 0.05 0.35
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 0.10
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 0.30
BIG 150619P00037500 P 06/19/15 37.5 0.05 0.40
BIG 150619P00040000 P 06/19/15 40.0 0.35 0.50
BIG 150619P00042500 P 06/19/15 42.5 0.80 1.00
BIG 150619P00045000 P 06/19/15 45.0 1.65 1.95
BIG 150619P00047500 P 06/19/15 47.5 3.00 3.40
BIG 150619P00050000 P 06/19/15 50.0 4.60 5.30
BIG 150619P00052500 P 06/19/15 52.5 6.70 7.50
BIG 150619P00055000 P 06/19/15 55.0 8.70 10.40
BIG 150619P00060000 P 06/19/15 60.0 12.40 15.90
BIG 150619P00065000 P 06/19/15 65.0 17.40 20.90
BIG 150619P00070000 P 06/19/15 70.0 23.20 25.80
BIG 150717C00022500 C 07/17/15 22.5 21.60 25.10
BIG 150717C00025000 C 07/17/15 25.0 19.10 22.70
BIG 150717C00027500 C 07/17/15 27.5 16.50 20.20
BIG 150717C00030000 C 07/17/15 30.0 14.10 17.60
BIG 150717C00032500 C 07/17/15 32.5 11.60 15.20
BIG 150717C00035000 C 07/17/15 35.0 10.30 11.80
BIG 150717C00037500 C 07/17/15 37.5 8.10 9.00
BIG 150717C00040000 C 07/17/15 40.0 6.00 6.80
BIG 150717C00042500 C 07/17/15 42.5 4.20 4.80
BIG 150717C00045000 C 07/17/15 45.0 2.60 2.85
BIG 150717C00047500 C 07/17/15 47.5 1.50 1.70
BIG 150717C00050000 C 07/17/15 50.0 0.80 0.95
BIG 150717C00052500 C 07/17/15 52.5 0.40 0.55
BIG 150717C00055000 C 07/17/15 55.0 0.20 0.30
BIG 150717C00057500 C 07/17/15 57.5 0.00 0.35
BIG 150717C00060000 C 07/17/15 60.0 0.00 0.30
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 0.20
BIG 150717P00030000 P 07/17/15 30.0 0.00 0.25
BIG 150717P00032500 P 07/17/15 32.5 0.05 0.30
BIG 150717P00035000 P 07/17/15 35.0 0.05 0.45
BIG 150717P00037500 P 07/17/15 37.5 0.25 0.40
BIG 150717P00040000 P 07/17/15 40.0 0.60 0.75
BIG 150717P00042500 P 07/17/15 42.5 1.15 1.30
BIG 150717P00045000 P 07/17/15 45.0 2.10 2.25
BIG 150717P00047500 P 07/17/15 47.5 3.40 3.60
BIG 150717P00050000 P 07/17/15 50.0 4.90 5.70
BIG 150717P00052500 P 07/17/15 52.5 7.00 7.80
BIG 150717P00055000 P 07/17/15 55.0 9.00 10.00
BIG 150717P00057500 P 07/17/15 57.5 11.10 13.80
BIG 150717P00060000 P 07/17/15 60.0 14.00 15.00
BIG 150717P00065000 P 07/17/15 65.0 18.20 21.20
BIG 151016C00025000 C 10/16/15 25.0 19.10 22.60
BIG 151016C00027500 C 10/16/15 27.5 16.60 20.20
BIG 151016C00030000 C 10/16/15 30.0 15.40 16.50
BIG 151016C00032500 C 10/16/15 32.5 13.00 14.10
BIG 151016C00035000 C 10/16/15 35.0 10.80 11.80
BIG 151016C00037500 C 10/16/15 37.5 8.70 9.60
BIG 151016C00040000 C 10/16/15 40.0 6.80 7.80
BIG 151016C00042500 C 10/16/15 42.5 5.20 6.00
BIG 151016C00045000 C 10/16/15 45.0 3.80 4.30
BIG 151016C00047500 C 10/16/15 47.5 2.65 3.10
BIG 151016C00050000 C 10/16/15 50.0 1.85 2.15
BIG 151016C00052500 C 10/16/15 52.5 1.15 1.50
BIG 151016C00055000 C 10/16/15 55.0 0.65 1.00
BIG 151016C00057500 C 10/16/15 57.5 0.40 0.70
BIG 151016C00060000 C 10/16/15 60.0 0.20 0.70
BIG 151016C00065000 C 10/16/15 65.0 0.05 0.50
BIG 151016P00025000 P 10/16/15 25.0 0.00 0.40
BIG 151016P00027500 P 10/16/15 27.5 0.00 0.45
BIG 151016P00030000 P 10/16/15 30.0 0.20 0.55
BIG 151016P00032500 P 10/16/15 32.5 0.30 0.70
BIG 151016P00035000 P 10/16/15 35.0 0.60 0.90
BIG 151016P00037500 P 10/16/15 37.5 0.95 1.20
BIG 151016P00040000 P 10/16/15 40.0 1.55 1.80
BIG 151016P00042500 P 10/16/15 42.5 2.30 2.65
BIG 151016P00045000 P 10/16/15 45.0 3.30 3.80
BIG 151016P00047500 P 10/16/15 47.5 4.60 5.20
BIG 151016P00050000 P 10/16/15 50.0 6.30 6.90
BIG 151016P00052500 P 10/16/15 52.5 8.10 8.90
BIG 151016P00055000 P 10/16/15 55.0 9.90 10.90
BIG 151016P00057500 P 10/16/15 57.5 12.10 13.10
BIG 151016P00060000 P 10/16/15 60.0 14.40 15.40
BIG 151016P00065000 P 10/16/15 65.0 19.10 20.20
BIG 160115C00020000 C 01/15/16 20.0 24.10 27.50
BIG 160115C00022500 C 01/15/16 22.5 21.30 25.10
BIG 160115C00025000 C 01/15/16 25.0 19.10 22.50
BIG 160115C00027500 C 01/15/16 27.5 17.70 19.10
BIG 160115C00030000 C 01/15/16 30.0 15.50 16.80
BIG 160115C00032500 C 01/15/16 32.5 13.30 14.60
BIG 160115C00035000 C 01/15/16 35.0 11.30 12.50
BIG 160115C00037500 C 01/15/16 37.5 9.40 10.60
BIG 160115C00040000 C 01/15/16 40.0 7.60 8.80
BIG 160115C00042500 C 01/15/16 42.5 6.20 7.10
BIG 160115C00045000 C 01/15/16 45.0 4.80 5.50
BIG 160115C00047500 C 01/15/16 47.5 3.70 4.60
BIG 160115C00050000 C 01/15/16 50.0 2.85 3.70
BIG 160115C00052500 C 01/15/16 52.5 1.90 2.80
BIG 160115C00055000 C 01/15/16 55.0 1.35 1.90
BIG 160115C00057500 C 01/15/16 57.5 0.95 1.75
BIG 160115C00060000 C 01/15/16 60.0 0.65 1.25
BIG 160115C00065000 C 01/15/16 65.0 0.30 0.80
BIG 160115C00070000 C 01/15/16 70.0 0.10 0.75
BIG 160115C00075000 C 01/15/16 75.0 0.05 0.60
BIG 160115P00020000 P 01/15/16 20.0 0.00 0.40
BIG 160115P00022500 P 01/15/16 22.5 0.00 0.55
BIG 160115P00025000 P 01/15/16 25.0 0.05 0.65
BIG 160115P00027500 P 01/15/16 27.5 0.20 0.65
BIG 160115P00030000 P 01/15/16 30.0 0.40 0.85
BIG 160115P00032500 P 01/15/16 32.5 0.70 1.10
BIG 160115P00035000 P 01/15/16 35.0 1.10 1.80
BIG 160115P00037500 P 01/15/16 37.5 1.65 2.40
BIG 160115P00040000 P 01/15/16 40.0 2.40 2.95
BIG 160115P00042500 P 01/15/16 42.5 3.30 3.90
BIG 160115P00045000 P 01/15/16 45.0 4.50 5.30
BIG 160115P00047500 P 01/15/16 47.5 5.60 6.80
BIG 160115P00050000 P 01/15/16 50.0 7.30 8.20
BIG 160115P00052500 P 01/15/16 52.5 9.10 10.10
BIG 160115P00055000 P 01/15/16 55.0 11.00 12.00
BIG 160115P00057500 P 01/15/16 57.5 12.90 14.20
BIG 160115P00060000 P 01/15/16 60.0 15.00 16.20
BIG 160115P00065000 P 01/15/16 65.0 19.50 20.80
BIG 160115P00070000 P 01/15/16 70.0 24.30 26.10
BIG 160115P00075000 P 01/15/16 75.0 29.10 30.40
BIG 170120C00022500 C 01/20/17 22.5 22.20 24.60
BIG 170120C00025000 C 01/20/17 25.0 19.00 23.40
BIG 170120C00027500 C 01/20/17 27.5 16.80 20.50
BIG 170120C00030000 C 01/20/17 30.0 16.00 18.40
BIG 170120C00032500 C 01/20/17 32.5 14.20 16.50
BIG 170120C00035000 C 01/20/17 35.0 12.50 14.80
BIG 170120C00037500 C 01/20/17 37.5 10.90 13.20
BIG 170120C00040000 C 01/20/17 40.0 9.50 12.10
BIG 170120C00042500 C 01/20/17 42.5 8.40 10.00
BIG 170120C00045000 C 01/20/17 45.0 7.20 8.80
BIG 170120C00047500 C 01/20/17 47.5 6.20 7.70
BIG 170120C00050000 C 01/20/17 50.0 5.20 6.80
BIG 170120C00052500 C 01/20/17 52.5 4.40 5.90
BIG 170120C00055000 C 01/20/17 55.0 3.00 5.20
BIG 170120C00057500 C 01/20/17 57.5 3.00 4.60
BIG 170120C00060000 C 01/20/17 60.0 2.50 4.00
BIG 170120C00065000 C 01/20/17 65.0 1.40 3.80
BIG 170120C00070000 C 01/20/17 70.0 1.15 2.40
BIG 170120C00075000 C 01/20/17 75.0 0.75 1.90
BIG 170120P00022500 P 01/20/17 22.5 0.40 1.60
BIG 170120P00025000 P 01/20/17 25.0 0.75 2.05
BIG 170120P00027500 P 01/20/17 27.5 1.15 2.10
BIG 170120P00030000 P 01/20/17 30.0 1.65 2.65
BIG 170120P00032500 P 01/20/17 32.5 2.25 3.40
BIG 170120P00035000 P 01/20/17 35.0 2.45 4.80
BIG 170120P00037500 P 01/20/17 37.5 3.90 5.10
BIG 170120P00040000 P 01/20/17 40.0 4.00 6.20
BIG 170120P00042500 P 01/20/17 42.5 5.90 7.30
BIG 170120P00045000 P 01/20/17 45.0 7.20 8.60
BIG 170120P00047500 P 01/20/17 47.5 8.50 9.90
BIG 170120P00050000 P 01/20/17 50.0 10.00 11.50
BIG 170120P00052500 P 01/20/17 52.5 11.60 13.20
BIG 170120P00055000 P 01/20/17 55.0 13.30 15.00
BIG 170120P00057500 P 01/20/17 57.5 15.10 16.80
BIG 170120P00060000 P 01/20/17 60.0 17.10 18.80
BIG 170120P00065000 P 01/20/17 65.0 20.90 23.20
BIG 170120P00070000 P 01/20/17 70.0 25.20 27.50
BIG 170120P00075000 P 01/20/17 75.0 29.70 31.90

OPRA data is delayed 15 minutes.