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 (2015-07-31)Premium Content

Big Lots Inc (BIG)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 150918C00022500 C 09/18/15 22.5 24.00 25.70
BIG 150918C00025000 C 09/18/15 25.0 20.60 24.00
BIG 150918C00027500 C 09/18/15 27.5 18.10 20.50
BIG 150918C00030000 C 09/18/15 30.0 15.70 18.00
BIG 150918C00032500 C 09/18/15 32.5 14.00 15.40
BIG 150918C00035000 C 09/18/15 35.0 11.60 12.80
BIG 150918C00037500 C 09/18/15 37.5 9.10 10.30
BIG 150918C00040000 C 09/18/15 40.0 6.60 7.80
BIG 150918C00042500 C 09/18/15 42.5 4.20 5.40
BIG 150918C00045000 C 09/18/15 45.0 2.40 2.75
BIG 150918C00047500 C 09/18/15 47.5 0.95 1.10
BIG 150918C00050000 C 09/18/15 50.0 0.20 0.35
BIG 150918C00052500 C 09/18/15 52.5 0.00 0.20
BIG 150918C00055000 C 09/18/15 55.0 0.00 0.20
BIG 150918C00060000 C 09/18/15 60.0 0.00 0.15
BIG 150918C00065000 C 09/18/15 65.0 0.00 0.05
BIG 150918P00022500 P 09/18/15 22.5 0.00 0.05
BIG 150918P00025000 P 09/18/15 25.0 0.00 0.05
BIG 150918P00027500 P 09/18/15 27.5 0.00 0.05
BIG 150918P00030000 P 09/18/15 30.0 0.00 0.05
BIG 150918P00032500 P 09/18/15 32.5 0.00 0.15
BIG 150918P00035000 P 09/18/15 35.0 0.00 0.05
BIG 150918P00037500 P 09/18/15 37.5 0.00 0.15
BIG 150918P00040000 P 09/18/15 40.0 0.05 0.25
BIG 150918P00042500 P 09/18/15 42.5 0.15 0.30
BIG 150918P00045000 P 09/18/15 45.0 0.55 0.65
BIG 150918P00047500 P 09/18/15 47.5 1.55 1.90
BIG 150918P00050000 P 09/18/15 50.0 2.85 3.80
BIG 150918P00052500 P 09/18/15 52.5 5.00 6.20
BIG 150918P00055000 P 09/18/15 55.0 7.50 8.60
BIG 150918P00060000 P 09/18/15 60.0 12.40 13.60
BIG 150918P00065000 P 09/18/15 65.0 16.90 18.60
BIG 151016C00025000 C 10/16/15 25.0 21.50 23.20
BIG 151016C00027500 C 10/16/15 27.5 18.10 21.50
BIG 151016C00030000 C 10/16/15 30.0 15.70 19.10
BIG 151016C00032500 C 10/16/15 32.5 13.50 15.80
BIG 151016C00035000 C 10/16/15 35.0 11.30 13.30
BIG 151016C00037500 C 10/16/15 37.5 8.30 10.70
BIG 151016C00040000 C 10/16/15 40.0 6.90 8.00
BIG 151016C00042500 C 10/16/15 42.5 4.80 5.80
BIG 151016C00045000 C 10/16/15 45.0 3.20 3.70
BIG 151016C00047500 C 10/16/15 47.5 1.80 1.95
BIG 151016C00050000 C 10/16/15 50.0 0.90 1.05
BIG 151016C00052500 C 10/16/15 52.5 0.40 0.65
BIG 151016C00055000 C 10/16/15 55.0 0.10 0.35
BIG 151016C00057500 C 10/16/15 57.5 0.00 0.30
BIG 151016C00060000 C 10/16/15 60.0 0.00 0.25
BIG 151016C00065000 C 10/16/15 65.0 0.00 0.20
BIG 151016P00025000 P 10/16/15 25.0 0.00 0.15
BIG 151016P00027500 P 10/16/15 27.5 0.00 0.20
BIG 151016P00030000 P 10/16/15 30.0 0.00 0.20
BIG 151016P00032500 P 10/16/15 32.5 0.00 0.20
BIG 151016P00035000 P 10/16/15 35.0 0.05 0.25
BIG 151016P00037500 P 10/16/15 37.5 0.10 0.30
BIG 151016P00040000 P 10/16/15 40.0 0.20 0.50
BIG 151016P00042500 P 10/16/15 42.5 0.65 0.80
BIG 151016P00045000 P 10/16/15 45.0 1.35 1.50
BIG 151016P00047500 P 10/16/15 47.5 2.45 2.65
BIG 151016P00050000 P 10/16/15 50.0 4.00 4.30
BIG 151016P00052500 P 10/16/15 52.5 5.30 6.60
BIG 151016P00055000 P 10/16/15 55.0 7.60 8.80
BIG 151016P00057500 P 10/16/15 57.5 9.60 11.40
BIG 151016P00060000 P 10/16/15 60.0 12.00 13.80
BIG 151016P00065000 P 10/16/15 65.0 17.00 18.70
BIG 160115C00020000 C 01/15/16 20.0 26.40 28.60
BIG 160115C00022500 C 01/15/16 22.5 23.20 26.60
BIG 160115C00025000 C 01/15/16 25.0 20.70 23.30
BIG 160115C00027500 C 01/15/16 27.5 18.80 21.00
BIG 160115C00030000 C 01/15/16 30.0 16.60 18.20
BIG 160115C00032500 C 01/15/16 32.5 13.90 16.40
BIG 160115C00035000 C 01/15/16 35.0 11.60 14.10
BIG 160115C00037500 C 01/15/16 37.5 9.90 11.30
BIG 160115C00040000 C 01/15/16 40.0 8.10 9.10
BIG 160115C00042500 C 01/15/16 42.5 6.40 7.20
BIG 160115C00045000 C 01/15/16 45.0 4.90 5.60
BIG 160115C00047500 C 01/15/16 47.5 3.60 4.20
BIG 160115C00050000 C 01/15/16 50.0 2.55 3.10
BIG 160115C00052500 C 01/15/16 52.5 1.75 2.20
BIG 160115C00055000 C 01/15/16 55.0 1.20 1.60
BIG 160115C00057500 C 01/15/16 57.5 0.75 1.20
BIG 160115C00060000 C 01/15/16 60.0 0.35 0.95
BIG 160115C00065000 C 01/15/16 65.0 0.15 0.40
BIG 160115C00070000 C 01/15/16 70.0 0.05 0.40
BIG 160115C00075000 C 01/15/16 75.0 0.00 0.30
BIG 160115P00020000 P 01/15/16 20.0 0.00 0.25
BIG 160115P00022500 P 01/15/16 22.5 0.00 0.25
BIG 160115P00025000 P 01/15/16 25.0 0.05 0.25
BIG 160115P00027500 P 01/15/16 27.5 0.05 0.40
BIG 160115P00030000 P 01/15/16 30.0 0.10 0.40
BIG 160115P00032500 P 01/15/16 32.5 0.45 0.60
BIG 160115P00035000 P 01/15/16 35.0 0.45 0.85
BIG 160115P00037500 P 01/15/16 37.5 0.80 1.25
BIG 160115P00040000 P 01/15/16 40.0 1.45 1.70
BIG 160115P00042500 P 01/15/16 42.5 2.15 2.45
BIG 160115P00045000 P 01/15/16 45.0 3.00 3.50
BIG 160115P00047500 P 01/15/16 47.5 4.20 4.80
BIG 160115P00050000 P 01/15/16 50.0 5.60 6.20
BIG 160115P00052500 P 01/15/16 52.5 7.00 8.00
BIG 160115P00055000 P 01/15/16 55.0 8.90 9.90
BIG 160115P00057500 P 01/15/16 57.5 10.60 12.00
BIG 160115P00060000 P 01/15/16 60.0 12.70 14.20
BIG 160115P00065000 P 01/15/16 65.0 17.50 19.40
BIG 160115P00070000 P 01/15/16 70.0 21.80 24.20
BIG 160115P00075000 P 01/15/16 75.0 26.70 28.90
BIG 160415C00022500 C 04/15/16 22.5 23.80 26.00
BIG 160415C00025000 C 04/15/16 25.0 21.10 24.20
BIG 160415C00027500 C 04/15/16 27.5 18.70 21.10
BIG 160415C00030000 C 04/15/16 30.0 16.00 19.40
BIG 160415C00032500 C 04/15/16 32.5 14.20 16.60
BIG 160415C00035000 C 04/15/16 35.0 12.50 14.60
BIG 160415C00037500 C 04/15/16 37.5 10.60 12.00
BIG 160415C00040000 C 04/15/16 40.0 8.80 10.30
BIG 160415C00042500 C 04/15/16 42.5 7.10 8.60
BIG 160415C00045000 C 04/15/16 45.0 6.00 6.80
BIG 160415C00047500 C 04/15/16 47.5 4.70 5.40
BIG 160415C00050000 C 04/15/16 50.0 3.60 4.30
BIG 160415C00052500 C 04/15/16 52.5 2.75 4.30
BIG 160415C00055000 C 04/15/16 55.0 2.05 2.80
BIG 160415C00057500 C 04/15/16 57.5 1.50 2.50
BIG 160415C00060000 C 04/15/16 60.0 1.00 2.75
BIG 160415C00065000 C 04/15/16 65.0 0.40 1.55
BIG 160415C00070000 C 04/15/16 70.0 0.15 0.85
BIG 160415P00022500 P 04/15/16 22.5 0.00 0.50
BIG 160415P00025000 P 04/15/16 25.0 0.05 0.75
BIG 160415P00027500 P 04/15/16 27.5 0.15 1.00
BIG 160415P00030000 P 04/15/16 30.0 0.35 1.00
BIG 160415P00032500 P 04/15/16 32.5 0.60 1.35
BIG 160415P00035000 P 04/15/16 35.0 0.95 1.95
BIG 160415P00037500 P 04/15/16 37.5 1.50 2.10
BIG 160415P00040000 P 04/15/16 40.0 2.30 2.80
BIG 160415P00042500 P 04/15/16 42.5 3.10 3.70
BIG 160415P00045000 P 04/15/16 45.0 4.10 4.80
BIG 160415P00047500 P 04/15/16 47.5 5.40 6.10
BIG 160415P00050000 P 04/15/16 50.0 6.80 7.50
BIG 160415P00052500 P 04/15/16 52.5 8.40 9.10
BIG 160415P00055000 P 04/15/16 55.0 9.80 11.30
BIG 160415P00057500 P 04/15/16 57.5 11.70 12.90
BIG 160415P00060000 P 04/15/16 60.0 13.80 15.00
BIG 160415P00065000 P 04/15/16 65.0 18.20 20.10
BIG 160415P00070000 P 04/15/16 70.0 21.90 24.60
BIG 170120C00022500 C 01/20/17 22.5 23.70 26.30
BIG 170120C00025000 C 01/20/17 25.0 21.40 24.10
BIG 170120C00027500 C 01/20/17 27.5 19.20 22.00
BIG 170120C00030000 C 01/20/17 30.0 17.00 19.80
BIG 170120C00032500 C 01/20/17 32.5 14.00 17.40
BIG 170120C00035000 C 01/20/17 35.0 13.40 16.00
BIG 170120C00037500 C 01/20/17 37.5 10.90 13.70
BIG 170120C00040000 C 01/20/17 40.0 10.30 12.80
BIG 170120C00042500 C 01/20/17 42.5 8.80 10.70
BIG 170120C00045000 C 01/20/17 45.0 7.50 10.20
BIG 170120C00047500 C 01/20/17 47.5 6.30 9.20
BIG 170120C00050000 C 01/20/17 50.0 5.30 7.10
BIG 170120C00052500 C 01/20/17 52.5 4.30 6.20
BIG 170120C00055000 C 01/20/17 55.0 3.60 5.30
BIG 170120C00057500 C 01/20/17 57.5 3.10 4.60
BIG 170120C00060000 C 01/20/17 60.0 2.35 4.00
BIG 170120C00065000 C 01/20/17 65.0 1.55 2.90
BIG 170120C00070000 C 01/20/17 70.0 0.60 2.95
BIG 170120C00075000 C 01/20/17 75.0 0.60 1.60
BIG 170120P00022500 P 01/20/17 22.5 0.05 2.05
BIG 170120P00025000 P 01/20/17 25.0 0.10 2.45
BIG 170120P00027500 P 01/20/17 27.5 0.80 1.65
BIG 170120P00030000 P 01/20/17 30.0 1.20 2.10
BIG 170120P00032500 P 01/20/17 32.5 1.65 3.50
BIG 170120P00035000 P 01/20/17 35.0 2.25 3.30
BIG 170120P00037500 P 01/20/17 37.5 3.00 4.10
BIG 170120P00040000 P 01/20/17 40.0 3.10 6.00
BIG 170120P00042500 P 01/20/17 42.5 4.40 6.30
BIG 170120P00045000 P 01/20/17 45.0 5.90 7.30
BIG 170120P00047500 P 01/20/17 47.5 7.20 8.50
BIG 170120P00050000 P 01/20/17 50.0 8.60 10.20
BIG 170120P00052500 P 01/20/17 52.5 10.10 11.70
BIG 170120P00055000 P 01/20/17 55.0 11.80 13.30
BIG 170120P00057500 P 01/20/17 57.5 13.40 15.40
BIG 170120P00060000 P 01/20/17 60.0 15.30 17.30
BIG 170120P00065000 P 01/20/17 65.0 19.40 21.30
BIG 170120P00070000 P 01/20/17 70.0 23.70 25.70
BIG 170120P00075000 P 01/20/17 75.0 28.20 30.20

OPRA data is delayed 15 minutes.