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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 141122C00032500 C 11/22/14 32.5 12.60 13.80
BIG 141122C00035000 C 11/22/14 35.0 9.30 12.00
BIG 141122C00037500 C 11/22/14 37.5 7.30 9.50
BIG 141122C00040000 C 11/22/14 40.0 4.50 6.30
BIG 141122C00042500 C 11/22/14 42.5 3.00 3.90
BIG 141122C00045000 C 11/22/14 45.0 1.45 1.65
BIG 141122C00047500 C 11/22/14 47.5 0.40 0.55
BIG 141122C00050000 C 11/22/14 50.0 0.05 0.30
BIG 141122C00052500 C 11/22/14 52.5 0.00 0.25
BIG 141122C00055000 C 11/22/14 55.0 0.00 0.25
BIG 141122C00060000 C 11/22/14 60.0 0.00 0.25
BIG 141122P00032500 P 11/22/14 32.5 0.00 0.25
BIG 141122P00035000 P 11/22/14 35.0 0.00 0.25
BIG 141122P00037500 P 11/22/14 37.5 0.00 0.25
BIG 141122P00040000 P 11/22/14 40.0 0.05 0.25
BIG 141122P00042500 P 11/22/14 42.5 0.30 0.45
BIG 141122P00045000 P 11/22/14 45.0 0.95 1.05
BIG 141122P00047500 P 11/22/14 47.5 2.30 2.80
BIG 141122P00050000 P 11/22/14 50.0 4.10 5.50
BIG 141122P00052500 P 11/22/14 52.5 6.30 7.90
BIG 141122P00055000 P 11/22/14 55.0 8.10 10.30
BIG 141122P00060000 P 11/22/14 60.0 13.40 15.20
BIG 141220C00030000 C 12/20/14 30.0 15.10 16.60
BIG 141220C00032500 C 12/20/14 32.5 12.40 14.40
BIG 141220C00035000 C 12/20/14 35.0 9.90 11.70
BIG 141220C00037500 C 12/20/14 37.5 7.70 10.60
BIG 141220C00040000 C 12/20/14 40.0 5.90 6.70
BIG 141220C00042500 C 12/20/14 42.5 4.20 4.70
BIG 141220C00045000 C 12/20/14 45.0 2.60 2.80
BIG 141220C00047500 C 12/20/14 47.5 1.50 1.65
BIG 141220C00050000 C 12/20/14 50.0 0.80 0.95
BIG 141220C00055000 C 12/20/14 55.0 0.15 0.40
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 0.10 0.35
BIG 141220P00037500 P 12/20/14 37.5 0.30 0.55
BIG 141220P00040000 P 12/20/14 40.0 0.65 0.85
BIG 141220P00042500 P 12/20/14 42.5 1.20 1.40
BIG 141220P00045000 P 12/20/14 45.0 2.10 2.30
BIG 141220P00047500 P 12/20/14 47.5 3.40 3.90
BIG 141220P00050000 P 12/20/14 50.0 4.90 5.70
BIG 141220P00055000 P 12/20/14 55.0 8.50 10.20
BIG 150117C00015000 C 01/17/15 15.0 29.50 32.20
BIG 150117C00017500 C 01/17/15 17.5 26.70 29.70
BIG 150117C00020000 C 01/17/15 20.0 24.60 26.90
BIG 150117C00022500 C 01/17/15 22.5 21.70 24.80
BIG 150117C00025000 C 01/17/15 25.0 19.00 22.40
BIG 150117C00027500 C 01/17/15 27.5 17.10 19.60
BIG 150117C00030000 C 01/17/15 30.0 15.10 16.90
BIG 150117C00032500 C 01/17/15 32.5 12.20 14.70
BIG 150117C00035000 C 01/17/15 35.0 10.10 11.90
BIG 150117C00037500 C 01/17/15 37.5 8.20 9.30
BIG 150117C00040000 C 01/17/15 40.0 6.10 6.90
BIG 150117C00042500 C 01/17/15 42.5 4.30 4.70
BIG 150117C00045000 C 01/17/15 45.0 2.90 3.20
BIG 150117C00047500 C 01/17/15 47.5 1.75 1.95
BIG 150117C00050000 C 01/17/15 50.0 1.00 1.20
BIG 150117C00052500 C 01/17/15 52.5 0.55 0.80
BIG 150117C00055000 C 01/17/15 55.0 0.25 0.50
BIG 150117C00057500 C 01/17/15 57.5 0.10 0.35
BIG 150117C00060000 C 01/17/15 60.0 0.05 0.25
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 0.05 0.25
BIG 150117P00030000 P 01/17/15 30.0 0.10 0.25
BIG 150117P00032500 P 01/17/15 32.5 0.10 0.35
BIG 150117P00035000 P 01/17/15 35.0 0.20 0.40
BIG 150117P00037500 P 01/17/15 37.5 0.45 0.65
BIG 150117P00040000 P 01/17/15 40.0 0.85 1.00
BIG 150117P00042500 P 01/17/15 42.5 1.50 1.65
BIG 150117P00045000 P 01/17/15 45.0 2.45 2.65
BIG 150117P00047500 P 01/17/15 47.5 3.80 4.10
BIG 150117P00050000 P 01/17/15 50.0 5.40 6.00
BIG 150117P00052500 P 01/17/15 52.5 7.00 8.40
BIG 150117P00055000 P 01/17/15 55.0 9.30 10.50
BIG 150117P00057500 P 01/17/15 57.5 11.70 13.10
BIG 150117P00060000 P 01/17/15 60.0 14.10 15.20
BIG 150417C00022500 C 04/17/15 22.5 22.40 24.40
BIG 150417C00025000 C 04/17/15 25.0 19.50 21.60
BIG 150417C00027500 C 04/17/15 27.5 17.10 19.40
BIG 150417C00030000 C 04/17/15 30.0 14.40 17.80
BIG 150417C00032500 C 04/17/15 32.5 12.10 15.40
BIG 150417C00035000 C 04/17/15 35.0 10.30 11.90
BIG 150417C00037500 C 04/17/15 37.5 8.80 9.90
BIG 150417C00040000 C 04/17/15 40.0 6.90 8.00
BIG 150417C00042500 C 04/17/15 42.5 5.20 5.80
BIG 150417C00045000 C 04/17/15 45.0 3.80 4.70
BIG 150417C00047500 C 04/17/15 47.5 2.80 3.50
BIG 150417C00050000 C 04/17/15 50.0 1.85 2.30
BIG 150417C00052500 C 04/17/15 52.5 1.20 1.85
BIG 150417C00055000 C 04/17/15 55.0 0.90 1.35
BIG 150417C00057500 C 04/17/15 57.5 0.55 1.00
BIG 150417C00060000 C 04/17/15 60.0 0.30 0.75
BIG 150417C00065000 C 04/17/15 65.0 0.10 0.40
BIG 150417P00022500 P 04/17/15 22.5 0.00 0.25
BIG 150417P00025000 P 04/17/15 25.0 0.05 0.30
BIG 150417P00027500 P 04/17/15 27.5 0.15 0.50
BIG 150417P00030000 P 04/17/15 30.0 0.20 0.55
BIG 150417P00032500 P 04/17/15 32.5 0.35 0.75
BIG 150417P00035000 P 04/17/15 35.0 0.70 1.05
BIG 150417P00037500 P 04/17/15 37.5 1.10 1.45
BIG 150417P00040000 P 04/17/15 40.0 1.65 2.10
BIG 150417P00042500 P 04/17/15 42.5 2.60 2.80
BIG 150417P00045000 P 04/17/15 45.0 3.40 4.00
BIG 150417P00047500 P 04/17/15 47.5 5.00 5.60
BIG 150417P00050000 P 04/17/15 50.0 6.70 7.20
BIG 150417P00052500 P 04/17/15 52.5 8.10 9.10
BIG 150417P00055000 P 04/17/15 55.0 10.00 11.60
BIG 150417P00057500 P 04/17/15 57.5 12.30 13.40
BIG 150417P00060000 P 04/17/15 60.0 14.60 16.00
BIG 150417P00065000 P 04/17/15 65.0 18.30 20.80
BIG 160115C00020000 C 01/15/16 20.0 24.00 26.90
BIG 160115C00022500 C 01/15/16 22.5 21.60 25.20
BIG 160115C00025000 C 01/15/16 25.0 19.50 23.00
BIG 160115C00027500 C 01/15/16 27.5 17.00 20.60
BIG 160115C00030000 C 01/15/16 30.0 14.80 18.40
BIG 160115C00032500 C 01/15/16 32.5 13.30 15.30
BIG 160115C00035000 C 01/15/16 35.0 11.40 13.40
BIG 160115C00037500 C 01/15/16 37.5 9.70 11.50
BIG 160115C00040000 C 01/15/16 40.0 7.90 9.70
BIG 160115C00042500 C 01/15/16 42.5 6.30 8.30
BIG 160115C00045000 C 01/15/16 45.0 5.30 6.90
BIG 160115C00047500 C 01/15/16 47.5 4.60 5.70
BIG 160115C00050000 C 01/15/16 50.0 3.70 4.70
BIG 160115C00052500 C 01/15/16 52.5 2.70 3.90
BIG 160115C00055000 C 01/15/16 55.0 2.40 3.20
BIG 160115C00057500 C 01/15/16 57.5 1.95 2.50
BIG 160115C00060000 C 01/15/16 60.0 1.50 2.70
BIG 160115C00065000 C 01/15/16 65.0 0.85 1.40
BIG 160115C00070000 C 01/15/16 70.0 0.50 1.00
BIG 160115P00020000 P 01/15/16 20.0 0.05 0.95
BIG 160115P00022500 P 01/15/16 22.5 0.25 0.75
BIG 160115P00025000 P 01/15/16 25.0 0.45 0.95
BIG 160115P00027500 P 01/15/16 27.5 0.75 1.25
BIG 160115P00030000 P 01/15/16 30.0 1.10 1.60
BIG 160115P00032500 P 01/15/16 32.5 1.55 2.05
BIG 160115P00035000 P 01/15/16 35.0 2.05 2.80
BIG 160115P00037500 P 01/15/16 37.5 2.70 3.50
BIG 160115P00040000 P 01/15/16 40.0 3.60 4.40
BIG 160115P00042500 P 01/15/16 42.5 4.70 5.40
BIG 160115P00045000 P 01/15/16 45.0 5.80 6.80
BIG 160115P00047500 P 01/15/16 47.5 7.10 8.10
BIG 160115P00050000 P 01/15/16 50.0 8.60 9.70
BIG 160115P00052500 P 01/15/16 52.5 10.10 11.40
BIG 160115P00055000 P 01/15/16 55.0 11.80 13.40
BIG 160115P00057500 P 01/15/16 57.5 13.70 15.30
BIG 160115P00060000 P 01/15/16 60.0 15.80 18.20
BIG 160115P00065000 P 01/15/16 65.0 20.10 21.80
BIG 160115P00070000 P 01/15/16 70.0 24.50 26.50
BIG 170120C00022500 C 01/20/17 22.5 22.60 25.60
BIG 170120C00025000 C 01/20/17 25.0 19.90 23.50
BIG 170120C00027500 C 01/20/17 27.5 17.80 20.10
BIG 170120C00030000 C 01/20/17 30.0 16.30 18.20
BIG 170120C00032500 C 01/20/17 32.5 14.30 17.30
BIG 170120C00035000 C 01/20/17 35.0 12.30 14.70
BIG 170120C00037500 C 01/20/17 37.5 11.50 13.10
BIG 170120C00040000 C 01/20/17 40.0 10.10 11.70
BIG 170120C00042500 C 01/20/17 42.5 8.70 10.00
BIG 170120C00045000 C 01/20/17 45.0 7.60 9.10
BIG 170120C00047500 C 01/20/17 47.5 6.70 8.40
BIG 170120C00050000 C 01/20/17 50.0 5.70 7.50
BIG 170120C00052500 C 01/20/17 52.5 3.30 6.30
BIG 170120C00055000 C 01/20/17 55.0 4.20 5.70
BIG 170120C00060000 C 01/20/17 60.0 3.00 4.50
BIG 170120C00065000 C 01/20/17 65.0 2.05 3.60
BIG 170120P00022500 P 01/20/17 22.5 0.00 3.70
BIG 170120P00025000 P 01/20/17 25.0 1.20 2.90
BIG 170120P00027500 P 01/20/17 27.5 0.15 3.40
BIG 170120P00030000 P 01/20/17 30.0 1.80 3.70
BIG 170120P00032500 P 01/20/17 32.5 2.80 3.60
BIG 170120P00035000 P 01/20/17 35.0 3.50 4.30
BIG 170120P00037500 P 01/20/17 37.5 4.40 5.20
BIG 170120P00040000 P 01/20/17 40.0 5.30 6.30
BIG 170120P00042500 P 01/20/17 42.5 6.50 7.50
BIG 170120P00045000 P 01/20/17 45.0 7.70 8.70
BIG 170120P00047500 P 01/20/17 47.5 9.10 10.20
BIG 170120P00050000 P 01/20/17 50.0 10.30 11.90
BIG 170120P00052500 P 01/20/17 52.5 11.80 13.40
BIG 170120P00055000 P 01/20/17 55.0 13.60 15.20
BIG 170120P00060000 P 01/20/17 60.0 17.30 19.40
BIG 170120P00065000 P 01/20/17 65.0 21.10 23.10

OPRA data is delayed 15 minutes.