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 (2014-10-31)Premium Content

Big Lots Inc (BIG)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 141220C00030000 C 12/20/14 30.0 19.60 21.30
BIG 141220C00032500 C 12/20/14 32.5 17.10 18.50
BIG 141220C00035000 C 12/20/14 35.0 14.60 16.00
BIG 141220C00037500 C 12/20/14 37.5 12.10 13.60
BIG 141220C00040000 C 12/20/14 40.0 9.70 11.10
BIG 141220C00042500 C 12/20/14 42.5 7.50 8.50
BIG 141220C00045000 C 12/20/14 45.0 5.30 6.30
BIG 141220C00047500 C 12/20/14 47.5 3.40 4.10
BIG 141220C00050000 C 12/20/14 50.0 2.00 2.45
BIG 141220C00052500 C 12/20/14 52.5 1.10 1.40
BIG 141220C00055000 C 12/20/14 55.0 0.50 0.80
BIG 141220C00057500 C 12/20/14 57.5 0.20 0.45
BIG 141220C00060000 C 12/20/14 60.0 0.05 0.30
BIG 141220P00030000 P 12/20/14 30.0 0.00 0.25
BIG 141220P00032500 P 12/20/14 32.5 0.00 0.25
BIG 141220P00035000 P 12/20/14 35.0 0.00 0.25
BIG 141220P00037500 P 12/20/14 37.5 0.00 0.25
BIG 141220P00040000 P 12/20/14 40.0 0.10 0.30
BIG 141220P00042500 P 12/20/14 42.5 0.25 0.50
BIG 141220P00045000 P 12/20/14 45.0 0.60 0.80
BIG 141220P00047500 P 12/20/14 47.5 1.15 1.40
BIG 141220P00050000 P 12/20/14 50.0 2.15 2.50
BIG 141220P00052500 P 12/20/14 52.5 3.60 4.10
BIG 141220P00055000 P 12/20/14 55.0 5.20 6.00
BIG 141220P00057500 P 12/20/14 57.5 7.30 8.20
BIG 141220P00060000 P 12/20/14 60.0 9.60 10.70
BIG 150117C00015000 C 01/17/15 15.0 33.80 36.40
BIG 150117C00017500 C 01/17/15 17.5 30.60 34.50
BIG 150117C00020000 C 01/17/15 20.0 28.10 32.00
BIG 150117C00022500 C 01/17/15 22.5 25.60 29.50
BIG 150117C00025000 C 01/17/15 25.0 23.10 27.00
BIG 150117C00027500 C 01/17/15 27.5 20.90 23.90
BIG 150117C00030000 C 01/17/15 30.0 19.50 21.30
BIG 150117C00032500 C 01/17/15 32.5 17.00 18.50
BIG 150117C00035000 C 01/17/15 35.0 14.60 16.00
BIG 150117C00037500 C 01/17/15 37.5 12.20 13.50
BIG 150117C00040000 C 01/17/15 40.0 9.70 11.10
BIG 150117C00042500 C 01/17/15 42.5 7.50 8.60
BIG 150117C00045000 C 01/17/15 45.0 5.50 6.50
BIG 150117C00047500 C 01/17/15 47.5 3.90 4.30
BIG 150117C00050000 C 01/17/15 50.0 2.45 2.65
BIG 150117C00052500 C 01/17/15 52.5 1.45 1.65
BIG 150117C00055000 C 01/17/15 55.0 0.80 0.90
BIG 150117C00057500 C 01/17/15 57.5 0.40 0.55
BIG 150117C00060000 C 01/17/15 60.0 0.20 0.45
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 0.25
BIG 150117P00027500 P 01/17/15 27.5 0.00 0.25
BIG 150117P00030000 P 01/17/15 30.0 0.00 0.25
BIG 150117P00032500 P 01/17/15 32.5 0.00 0.25
BIG 150117P00035000 P 01/17/15 35.0 0.00 0.25
BIG 150117P00037500 P 01/17/15 37.5 0.10 0.35
BIG 150117P00040000 P 01/17/15 40.0 0.20 0.35
BIG 150117P00042500 P 01/17/15 42.5 0.40 0.60
BIG 150117P00045000 P 01/17/15 45.0 0.90 1.10
BIG 150117P00047500 P 01/17/15 47.5 1.65 1.80
BIG 150117P00050000 P 01/17/15 50.0 2.60 2.95
BIG 150117P00052500 P 01/17/15 52.5 4.10 4.50
BIG 150117P00055000 P 01/17/15 55.0 5.50 6.40
BIG 150117P00057500 P 01/17/15 57.5 7.60 8.50
BIG 150117P00060000 P 01/17/15 60.0 9.80 10.80
BIG 150417C00022500 C 04/17/15 22.5 26.30 28.80
BIG 150417C00025000 C 04/17/15 25.0 24.20 26.70
BIG 150417C00027500 C 04/17/15 27.5 21.70 24.20
BIG 150417C00030000 C 04/17/15 30.0 19.30 21.80
BIG 150417C00032500 C 04/17/15 32.5 16.90 18.60
BIG 150417C00035000 C 04/17/15 35.0 14.80 16.10
BIG 150417C00037500 C 04/17/15 37.5 12.50 13.80
BIG 150417C00040000 C 04/17/15 40.0 10.30 11.70
BIG 150417C00042500 C 04/17/15 42.5 8.50 9.50
BIG 150417C00045000 C 04/17/15 45.0 6.70 7.60
BIG 150417C00047500 C 04/17/15 47.5 5.20 5.90
BIG 150417C00050000 C 04/17/15 50.0 3.90 4.50
BIG 150417C00052500 C 04/17/15 52.5 2.80 3.10
BIG 150417C00055000 C 04/17/15 55.0 2.00 2.30
BIG 150417C00057500 C 04/17/15 57.5 1.40 1.75
BIG 150417C00060000 C 04/17/15 60.0 0.90 1.30
BIG 150417C00065000 C 04/17/15 65.0 0.40 0.70
BIG 150417P00022500 P 04/17/15 22.5 0.00 0.25
BIG 150417P00025000 P 04/17/15 25.0 0.00 0.25
BIG 150417P00027500 P 04/17/15 27.5 0.00 0.25
BIG 150417P00030000 P 04/17/15 30.0 0.05 0.35
BIG 150417P00032500 P 04/17/15 32.5 0.15 0.45
BIG 150417P00035000 P 04/17/15 35.0 0.40 0.65
BIG 150417P00037500 P 04/17/15 37.5 0.55 0.85
BIG 150417P00040000 P 04/17/15 40.0 0.90 1.20
BIG 150417P00042500 P 04/17/15 42.5 1.40 1.65
BIG 150417P00045000 P 04/17/15 45.0 2.10 2.40
BIG 150417P00047500 P 04/17/15 47.5 3.00 3.40
BIG 150417P00050000 P 04/17/15 50.0 4.20 4.60
BIG 150417P00052500 P 04/17/15 52.5 5.60 6.00
BIG 150417P00055000 P 04/17/15 55.0 7.00 7.70
BIG 150417P00057500 P 04/17/15 57.5 8.80 9.60
BIG 150417P00060000 P 04/17/15 60.0 10.70 11.80
BIG 150417P00065000 P 04/17/15 65.0 15.10 16.20
BIG 150717C00037500 C 07/17/15 37.5 13.00 14.30
BIG 150717C00040000 C 07/17/15 40.0 11.00 12.20
BIG 150717C00042500 C 07/17/15 42.5 9.20 10.30
BIG 150717C00045000 C 07/17/15 45.0 7.50 8.50
BIG 150717C00047500 C 07/17/15 47.5 6.00 6.90
BIG 150717C00050000 C 07/17/15 50.0 4.80 5.60
BIG 150717C00052500 C 07/17/15 52.5 3.70 4.40
BIG 150717C00055000 C 07/17/15 55.0 2.85 3.60
BIG 150717C00057500 C 07/17/15 57.5 2.15 2.75
BIG 150717C00060000 C 07/17/15 60.0 1.60 2.10
BIG 150717P00037500 P 07/17/15 37.5 1.05 1.45
BIG 150717P00040000 P 07/17/15 40.0 1.60 1.95
BIG 150717P00042500 P 07/17/15 42.5 2.15 2.65
BIG 150717P00045000 P 07/17/15 45.0 2.95 3.50
BIG 150717P00047500 P 07/17/15 47.5 3.90 4.40
BIG 150717P00050000 P 07/17/15 50.0 5.00 5.70
BIG 150717P00052500 P 07/17/15 52.5 6.30 7.10
BIG 150717P00055000 P 07/17/15 55.0 7.90 8.70
BIG 150717P00057500 P 07/17/15 57.5 9.60 10.60
BIG 150717P00060000 P 07/17/15 60.0 11.40 12.50
BIG 160115C00020000 C 01/15/16 20.0 29.10 31.50
BIG 160115C00022500 C 01/15/16 22.5 25.50 29.80
BIG 160115C00025000 C 01/15/16 25.0 24.10 26.90
BIG 160115C00027500 C 01/15/16 27.5 21.60 24.80
BIG 160115C00030000 C 01/15/16 30.0 18.50 22.60
BIG 160115C00032500 C 01/15/16 32.5 17.80 19.60
BIG 160115C00035000 C 01/15/16 35.0 15.80 17.40
BIG 160115C00037500 C 01/15/16 37.5 13.80 15.50
BIG 160115C00040000 C 01/15/16 40.0 11.90 13.60
BIG 160115C00042500 C 01/15/16 42.5 10.30 11.90
BIG 160115C00045000 C 01/15/16 45.0 8.70 10.00
BIG 160115C00047500 C 01/15/16 47.5 7.50 8.60
BIG 160115C00050000 C 01/15/16 50.0 6.10 7.20
BIG 160115C00052500 C 01/15/16 52.5 5.10 6.20
BIG 160115C00055000 C 01/15/16 55.0 3.80 5.10
BIG 160115C00057500 C 01/15/16 57.5 3.40 4.30
BIG 160115C00060000 C 01/15/16 60.0 2.80 3.60
BIG 160115C00065000 C 01/15/16 65.0 1.80 2.40
BIG 160115C00070000 C 01/15/16 70.0 1.15 1.65
BIG 160115C00075000 C 01/15/16 75.0 0.70 1.20
BIG 160115P00020000 P 01/15/16 20.0 0.00 0.50
BIG 160115P00022500 P 01/15/16 22.5 0.10 0.60
BIG 160115P00025000 P 01/15/16 25.0 0.25 0.75
BIG 160115P00027500 P 01/15/16 27.5 0.45 0.95
BIG 160115P00030000 P 01/15/16 30.0 0.75 1.25
BIG 160115P00032500 P 01/15/16 32.5 0.95 1.60
BIG 160115P00035000 P 01/15/16 35.0 1.35 2.05
BIG 160115P00037500 P 01/15/16 37.5 1.95 2.55
BIG 160115P00040000 P 01/15/16 40.0 2.50 3.20
BIG 160115P00042500 P 01/15/16 42.5 3.30 4.20
BIG 160115P00045000 P 01/15/16 45.0 4.20 5.10
BIG 160115P00047500 P 01/15/16 47.5 5.30 6.30
BIG 160115P00050000 P 01/15/16 50.0 6.40 7.50
BIG 160115P00052500 P 01/15/16 52.5 7.80 8.80
BIG 160115P00055000 P 01/15/16 55.0 9.10 10.70
BIG 160115P00057500 P 01/15/16 57.5 10.90 12.40
BIG 160115P00060000 P 01/15/16 60.0 12.50 14.10
BIG 160115P00065000 P 01/15/16 65.0 16.40 18.00
BIG 160115P00070000 P 01/15/16 70.0 20.50 22.50
BIG 160115P00075000 P 01/15/16 75.0 25.00 27.00
BIG 170120C00022500 C 01/20/17 22.5 25.80 29.80
BIG 170120C00025000 C 01/20/17 25.0 23.50 27.40
BIG 170120C00027500 C 01/20/17 27.5 21.20 25.40
BIG 170120C00030000 C 01/20/17 30.0 20.70 23.20
BIG 170120C00032500 C 01/20/17 32.5 17.70 21.40
BIG 170120C00035000 C 01/20/17 35.0 15.90 19.60
BIG 170120C00037500 C 01/20/17 37.5 14.20 17.80
BIG 170120C00040000 C 01/20/17 40.0 12.50 16.40
BIG 170120C00042500 C 01/20/17 42.5 11.00 13.80
BIG 170120C00045000 C 01/20/17 45.0 10.80 12.40
BIG 170120C00047500 C 01/20/17 47.5 9.30 11.50
BIG 170120C00050000 C 01/20/17 50.0 8.10 10.30
BIG 170120C00052500 C 01/20/17 52.5 7.00 9.20
BIG 170120C00055000 C 01/20/17 55.0 6.20 8.00
BIG 170120C00057500 C 01/20/17 57.5 5.30 7.20
BIG 170120C00060000 C 01/20/17 60.0 4.70 6.70
BIG 170120C00065000 C 01/20/17 65.0 3.50 5.00
BIG 170120C00070000 C 01/20/17 70.0 2.50 4.00
BIG 170120C00075000 C 01/20/17 75.0 2.05 3.10
BIG 170120P00022500 P 01/20/17 22.5 0.65 1.15
BIG 170120P00025000 P 01/20/17 25.0 0.55 2.85
BIG 170120P00027500 P 01/20/17 27.5 1.15 1.85
BIG 170120P00030000 P 01/20/17 30.0 1.65 2.35
BIG 170120P00032500 P 01/20/17 32.5 2.15 3.00
BIG 170120P00035000 P 01/20/17 35.0 2.70 3.70
BIG 170120P00037500 P 01/20/17 37.5 3.70 4.50
BIG 170120P00040000 P 01/20/17 40.0 3.90 5.30
BIG 170120P00042500 P 01/20/17 42.5 4.80 6.30
BIG 170120P00045000 P 01/20/17 45.0 5.90 7.40
BIG 170120P00047500 P 01/20/17 47.5 7.30 8.50
BIG 170120P00050000 P 01/20/17 50.0 8.50 9.80
BIG 170120P00052500 P 01/20/17 52.5 10.10 11.30
BIG 170120P00055000 P 01/20/17 55.0 11.40 13.00
BIG 170120P00057500 P 01/20/17 57.5 13.00 14.60
BIG 170120P00060000 P 01/20/17 60.0 14.70 16.30
BIG 170120P00065000 P 01/20/17 65.0 18.30 19.90
BIG 170120P00070000 P 01/20/17 70.0 22.10 24.10
BIG 170120P00075000 P 01/20/17 75.0 26.30 28.30

OPRA data is delayed 15 minutes.