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 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 140920C00030000 C 09/20/14 30.0 14.80 17.30
BIG 140920C00032500 C 09/20/14 32.5 12.50 14.90
BIG 140920C00035000 C 09/20/14 35.0 10.30 12.60
BIG 140920C00037500 C 09/20/14 37.5 7.80 9.40
BIG 140920C00040000 C 09/20/14 40.0 5.40 7.00
BIG 140920C00042500 C 09/20/14 42.5 3.10 4.50
BIG 140920C00045000 C 09/20/14 45.0 1.50 1.85
BIG 140920C00047500 C 09/20/14 47.5 0.40 0.50
BIG 140920C00050000 C 09/20/14 50.0 0.10 0.15
BIG 140920C00052500 C 09/20/14 52.5 0.05 0.10
BIG 140920C00055000 C 09/20/14 55.0 0.00 0.05
BIG 140920C00057500 C 09/20/14 57.5 0.00 0.05
BIG 140920P00030000 P 09/20/14 30.0 0.00 0.20
BIG 140920P00032500 P 09/20/14 32.5 0.00 0.20
BIG 140920P00035000 P 09/20/14 35.0 0.00 0.05
BIG 140920P00037500 P 09/20/14 37.5 0.00 0.15
BIG 140920P00040000 P 09/20/14 40.0 0.05 0.20
BIG 140920P00042500 P 09/20/14 42.5 0.10 0.20
BIG 140920P00045000 P 09/20/14 45.0 0.50 0.55
BIG 140920P00047500 P 09/20/14 47.5 1.60 1.75
BIG 140920P00050000 P 09/20/14 50.0 3.40 4.50
BIG 140920P00052500 P 09/20/14 52.5 5.80 6.90
BIG 140920P00055000 P 09/20/14 55.0 8.20 9.50
BIG 140920P00057500 P 09/20/14 57.5 10.20 11.90
BIG 141018C00017500 C 10/18/14 17.5 27.60 29.70
BIG 141018C00020000 C 10/18/14 20.0 24.40 27.90
BIG 141018C00022500 C 10/18/14 22.5 21.90 25.60
BIG 141018C00025000 C 10/18/14 25.0 19.40 22.90
BIG 141018C00027500 C 10/18/14 27.5 16.90 20.40
BIG 141018C00030000 C 10/18/14 30.0 15.10 17.20
BIG 141018C00032500 C 10/18/14 32.5 12.60 14.80
BIG 141018C00035000 C 10/18/14 35.0 10.20 11.90
BIG 141018C00037500 C 10/18/14 37.5 7.70 9.90
BIG 141018C00040000 C 10/18/14 40.0 5.40 7.00
BIG 141018C00042500 C 10/18/14 42.5 3.70 4.60
BIG 141018C00045000 C 10/18/14 45.0 2.15 2.25
BIG 141018C00047500 C 10/18/14 47.5 0.95 1.00
BIG 141018C00050000 C 10/18/14 50.0 0.35 0.45
BIG 141018C00052500 C 10/18/14 52.5 0.10 0.20
BIG 141018C00055000 C 10/18/14 55.0 0.00 0.20
BIG 141018C00057500 C 10/18/14 57.5 0.00 0.15
BIG 141018P00017500 P 10/18/14 17.5 0.00 0.25
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 0.15
BIG 141018P00027500 P 10/18/14 27.5 0.00 0.20
BIG 141018P00030000 P 10/18/14 30.0 0.00 0.05
BIG 141018P00032500 P 10/18/14 32.5 0.00 0.05
BIG 141018P00035000 P 10/18/14 35.0 0.00 0.10
BIG 141018P00037500 P 10/18/14 37.5 0.00 0.20
BIG 141018P00040000 P 10/18/14 40.0 0.10 0.20
BIG 141018P00042500 P 10/18/14 42.5 0.35 0.50
BIG 141018P00045000 P 10/18/14 45.0 0.95 1.05
BIG 141018P00047500 P 10/18/14 47.5 2.15 2.30
BIG 141018P00050000 P 10/18/14 50.0 3.80 5.00
BIG 141018P00052500 P 10/18/14 52.5 5.90 7.50
BIG 141018P00055000 P 10/18/14 55.0 7.10 10.50
BIG 141018P00057500 P 10/18/14 57.5 10.40 12.70
BIG 150117C00015000 C 01/17/15 15.0 30.00 32.40
BIG 150117C00017500 C 01/17/15 17.5 26.70 30.90
BIG 150117C00020000 C 01/17/15 20.0 24.90 27.20
BIG 150117C00022500 C 01/17/15 22.5 21.90 25.60
BIG 150117C00025000 C 01/17/15 25.0 19.40 22.90
BIG 150117C00027500 C 01/17/15 27.5 17.80 19.70
BIG 150117C00030000 C 01/17/15 30.0 15.20 17.40
BIG 150117C00032500 C 01/17/15 32.5 12.60 15.10
BIG 150117C00035000 C 01/17/15 35.0 10.70 12.40
BIG 150117C00037500 C 01/17/15 37.5 8.40 9.90
BIG 150117C00040000 C 01/17/15 40.0 6.40 7.80
BIG 150117C00042500 C 01/17/15 42.5 4.50 6.10
BIG 150117C00045000 C 01/17/15 45.0 3.60 3.90
BIG 150117C00047500 C 01/17/15 47.5 2.40 2.60
BIG 150117C00050000 C 01/17/15 50.0 1.55 1.65
BIG 150117C00052500 C 01/17/15 52.5 0.80 1.25
BIG 150117C00055000 C 01/17/15 55.0 0.45 0.75
BIG 150117C00057500 C 01/17/15 57.5 0.25 0.45
BIG 150117C00060000 C 01/17/15 60.0 0.10 0.30
BIG 150117P00015000 P 01/17/15 15.0 0.00 0.30
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 0.00 0.25
BIG 150117P00025000 P 01/17/15 25.0 0.05 0.15
BIG 150117P00027500 P 01/17/15 27.5 0.10 0.25
BIG 150117P00030000 P 01/17/15 30.0 0.10 0.50
BIG 150117P00032500 P 01/17/15 32.5 0.20 0.40
BIG 150117P00035000 P 01/17/15 35.0 0.35 0.55
BIG 150117P00037500 P 01/17/15 37.5 0.60 0.70
BIG 150117P00040000 P 01/17/15 40.0 0.90 1.20
BIG 150117P00042500 P 01/17/15 42.5 1.60 1.75
BIG 150117P00045000 P 01/17/15 45.0 2.50 2.65
BIG 150117P00047500 P 01/17/15 47.5 3.70 4.00
BIG 150117P00050000 P 01/17/15 50.0 5.20 5.60
BIG 150117P00052500 P 01/17/15 52.5 7.00 8.30
BIG 150117P00055000 P 01/17/15 55.0 8.60 10.80
BIG 150117P00057500 P 01/17/15 57.5 10.90 13.00
BIG 150117P00060000 P 01/17/15 60.0 13.10 15.50
BIG 150417C00025000 C 04/17/15 25.0 20.10 23.20
BIG 150417C00027500 C 04/17/15 27.5 17.00 20.80
BIG 150417C00030000 C 04/17/15 30.0 14.70 18.50
BIG 150417C00032500 C 04/17/15 32.5 12.40 16.10
BIG 150417C00035000 C 04/17/15 35.0 10.90 13.10
BIG 150417C00037500 C 04/17/15 37.5 8.80 11.10
BIG 150417C00040000 C 04/17/15 40.0 7.20 9.20
BIG 150417C00042500 C 04/17/15 42.5 5.40 7.50
BIG 150417C00045000 C 04/17/15 45.0 4.30 5.10
BIG 150417C00047500 C 04/17/15 47.5 2.70 3.90
BIG 150417C00050000 C 04/17/15 50.0 1.95 2.90
BIG 150417C00052500 C 04/17/15 52.5 1.30 2.60
BIG 150417C00055000 C 04/17/15 55.0 0.80 2.25
BIG 150417C00057500 C 04/17/15 57.5 0.45 1.80
BIG 150417C00060000 C 04/17/15 60.0 0.40 1.10
BIG 150417C00065000 C 04/17/15 65.0 0.00 0.60
BIG 150417P00025000 P 04/17/15 25.0 0.05 0.50
BIG 150417P00027500 P 04/17/15 27.5 0.00 0.75
BIG 150417P00030000 P 04/17/15 30.0 0.10 0.70
BIG 150417P00032500 P 04/17/15 32.5 0.20 1.00
BIG 150417P00035000 P 04/17/15 35.0 0.70 1.20
BIG 150417P00037500 P 04/17/15 37.5 0.70 1.70
BIG 150417P00040000 P 04/17/15 40.0 1.05 2.65
BIG 150417P00042500 P 04/17/15 42.5 1.90 3.40
BIG 150417P00045000 P 04/17/15 45.0 2.75 4.20
BIG 150417P00047500 P 04/17/15 47.5 4.00 5.60
BIG 150417P00050000 P 04/17/15 50.0 5.60 7.10
BIG 150417P00052500 P 04/17/15 52.5 6.90 9.30
BIG 150417P00055000 P 04/17/15 55.0 9.10 11.20
BIG 150417P00057500 P 04/17/15 57.5 11.10 13.40
BIG 150417P00060000 P 04/17/15 60.0 13.60 15.70
BIG 150417P00065000 P 04/17/15 65.0 17.60 20.50
BIG 160115C00020000 C 01/15/16 20.0 25.50 27.50
BIG 160115C00022500 C 01/15/16 22.5 22.60 25.10
BIG 160115C00025000 C 01/15/16 25.0 19.60 23.50
BIG 160115C00027500 C 01/15/16 27.5 18.00 20.90
BIG 160115C00030000 C 01/15/16 30.0 16.10 18.70
BIG 160115C00032500 C 01/15/16 32.5 14.10 16.40
BIG 160115C00035000 C 01/15/16 35.0 11.80 14.40
BIG 160115C00037500 C 01/15/16 37.5 9.40 12.60
BIG 160115C00040000 C 01/15/16 40.0 8.10 11.30
BIG 160115C00042500 C 01/15/16 42.5 6.60 9.80
BIG 160115C00045000 C 01/15/16 45.0 5.20 8.80
BIG 160115C00047500 C 01/15/16 47.5 4.00 7.30
BIG 160115C00050000 C 01/15/16 50.0 2.10 6.00
BIG 160115C00052500 C 01/15/16 52.5 2.15 5.40
BIG 160115C00055000 C 01/15/16 55.0 2.30 5.00
BIG 160115C00057500 C 01/15/16 57.5 1.70 4.90
BIG 160115C00060000 C 01/15/16 60.0 1.40 3.50
BIG 160115C00065000 C 01/15/16 65.0 0.60 4.90
BIG 160115C00070000 C 01/15/16 70.0 0.00 1.30
BIG 160115P00020000 P 01/15/16 20.0 0.00 1.10
BIG 160115P00022500 P 01/15/16 22.5 0.00 4.90
BIG 160115P00025000 P 01/15/16 25.0 0.30 1.30
BIG 160115P00027500 P 01/15/16 27.5 0.45 1.60
BIG 160115P00030000 P 01/15/16 30.0 0.85 1.95
BIG 160115P00032500 P 01/15/16 32.5 1.25 2.75
BIG 160115P00035000 P 01/15/16 35.0 0.00 3.40
BIG 160115P00037500 P 01/15/16 37.5 2.15 3.20
BIG 160115P00040000 P 01/15/16 40.0 1.65 5.40
BIG 160115P00042500 P 01/15/16 42.5 3.30 6.30
BIG 160115P00045000 P 01/15/16 45.0 4.40 7.50
BIG 160115P00047500 P 01/15/16 47.5 4.80 8.90
BIG 160115P00050000 P 01/15/16 50.0 7.00 10.40
BIG 160115P00052500 P 01/15/16 52.5 8.60 12.30
BIG 160115P00055000 P 01/15/16 55.0 11.00 13.30
BIG 160115P00057500 P 01/15/16 57.5 11.70 16.30
BIG 160115P00060000 P 01/15/16 60.0 14.80 17.50
BIG 160115P00065000 P 01/15/16 65.0 19.50 21.50
BIG 160115P00070000 P 01/15/16 70.0 23.80 27.00

OPRA data is delayed 15 minutes.