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 Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 141018C00017500 C 10/18/14 17.5 27.10 28.50
BIG 141018C00020000 C 10/18/14 20.0 23.40 26.80
BIG 141018C00022500 C 10/18/14 22.5 21.60 24.40
BIG 141018C00025000 C 10/18/14 25.0 19.10 21.90
BIG 141018C00027500 C 10/18/14 27.5 16.50 19.10
BIG 141018C00030000 C 10/18/14 30.0 13.40 17.40
BIG 141018C00032500 C 10/18/14 32.5 11.90 13.60
BIG 141018C00035000 C 10/18/14 35.0 9.70 11.00
BIG 141018C00037500 C 10/18/14 37.5 7.30 8.50
BIG 141018C00040000 C 10/18/14 40.0 4.80 6.10
BIG 141018C00042500 C 10/18/14 42.5 2.65 3.60
BIG 141018C00045000 C 10/18/14 45.0 1.00 1.15
BIG 141018C00047500 C 10/18/14 47.5 0.20 0.30
BIG 141018C00050000 C 10/18/14 50.0 0.05 0.20
BIG 141018C00052500 C 10/18/14 52.5 0.00 0.10
BIG 141018C00055000 C 10/18/14 55.0 0.00 0.20
BIG 141018C00057500 C 10/18/14 57.5 0.00 0.20
BIG 141018P00017500 P 10/18/14 17.5 0.00 0.15
BIG 141018P00020000 P 10/18/14 20.0 0.00 0.35
BIG 141018P00022500 P 10/18/14 22.5 0.00 0.35
BIG 141018P00025000 P 10/18/14 25.0 0.00 0.35
BIG 141018P00027500 P 10/18/14 27.5 0.00 0.15
BIG 141018P00030000 P 10/18/14 30.0 0.00 0.10
BIG 141018P00032500 P 10/18/14 32.5 0.00 0.10
BIG 141018P00035000 P 10/18/14 35.0 0.00 0.25
BIG 141018P00037500 P 10/18/14 37.5 0.00 0.15
BIG 141018P00040000 P 10/18/14 40.0 0.00 0.10
BIG 141018P00042500 P 10/18/14 42.5 0.20 0.30
BIG 141018P00045000 P 10/18/14 45.0 0.95 1.05
BIG 141018P00047500 P 10/18/14 47.5 2.60 2.90
BIG 141018P00050000 P 10/18/14 50.0 4.20 5.30
BIG 141018P00052500 P 10/18/14 52.5 6.50 7.90
BIG 141018P00055000 P 10/18/14 55.0 9.00 10.20
BIG 141018P00057500 P 10/18/14 57.5 10.80 12.80
BIG 141122C00035000 C 11/22/14 35.0 8.60 12.50
BIG 141122C00037500 C 11/22/14 37.5 6.00 10.10
BIG 141122C00040000 C 11/22/14 40.0 5.10 7.70
BIG 141122C00042500 C 11/22/14 42.5 2.75 4.90
BIG 141122C00045000 C 11/22/14 45.0 1.50 1.70
BIG 141122C00047500 C 11/22/14 47.5 0.55 0.85
BIG 141122C00050000 C 11/22/14 50.0 0.15 0.65
BIG 141122C00052500 C 11/22/14 52.5 0.00 0.50
BIG 141122C00055000 C 11/22/14 55.0 0.00 0.50
BIG 141122C00060000 C 11/22/14 60.0 0.00 0.30
BIG 141122P00035000 P 11/22/14 35.0 0.00 0.45
BIG 141122P00037500 P 11/22/14 37.5 0.00 0.30
BIG 141122P00040000 P 11/22/14 40.0 0.00 0.45
BIG 141122P00042500 P 11/22/14 42.5 0.60 0.85
BIG 141122P00045000 P 11/22/14 45.0 1.40 1.65
BIG 141122P00047500 P 11/22/14 47.5 2.90 3.40
BIG 141122P00050000 P 11/22/14 50.0 3.40 6.20
BIG 141122P00052500 P 11/22/14 52.5 5.20 9.30
BIG 141122P00055000 P 11/22/14 55.0 7.70 11.80
BIG 141122P00060000 P 11/22/14 60.0 13.70 15.50
BIG 150117C00015000 C 01/17/15 15.0 29.40 31.10
BIG 150117C00017500 C 01/17/15 17.5 26.00 29.40
BIG 150117C00020000 C 01/17/15 20.0 24.30 26.10
BIG 150117C00022500 C 01/17/15 22.5 21.80 24.40
BIG 150117C00025000 C 01/17/15 25.0 19.80 21.10
BIG 150117C00027500 C 01/17/15 27.5 16.70 19.60
BIG 150117C00030000 C 01/17/15 30.0 14.90 16.20
BIG 150117C00032500 C 01/17/15 32.5 12.50 13.80
BIG 150117C00035000 C 01/17/15 35.0 9.90 11.40
BIG 150117C00037500 C 01/17/15 37.5 7.90 9.00
BIG 150117C00040000 C 01/17/15 40.0 5.90 7.00
BIG 150117C00042500 C 01/17/15 42.5 4.10 5.00
BIG 150117C00045000 C 01/17/15 45.0 2.75 2.95
BIG 150117C00047500 C 01/17/15 47.5 1.70 1.85
BIG 150117C00050000 C 01/17/15 50.0 1.00 1.15
BIG 150117C00052500 C 01/17/15 52.5 0.55 0.70
BIG 150117C00055000 C 01/17/15 55.0 0.30 0.45
BIG 150117C00057500 C 01/17/15 57.5 0.20 0.30
BIG 150117C00060000 C 01/17/15 60.0 0.10 0.35
BIG 150117P00015000 P 01/17/15 15.0 0.00 0.20
BIG 150117P00017500 P 01/17/15 17.5 0.00 0.20
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 0.30
BIG 150117P00032500 P 01/17/15 32.5 0.10 0.35
BIG 150117P00035000 P 01/17/15 35.0 0.35 0.40
BIG 150117P00037500 P 01/17/15 37.5 0.60 0.70
BIG 150117P00040000 P 01/17/15 40.0 1.00 1.10
BIG 150117P00042500 P 01/17/15 42.5 1.70 1.85
BIG 150117P00045000 P 01/17/15 45.0 2.80 2.95
BIG 150117P00047500 P 01/17/15 47.5 4.20 4.40
BIG 150117P00050000 P 01/17/15 50.0 5.40 6.30
BIG 150117P00052500 P 01/17/15 52.5 7.30 8.40
BIG 150117P00055000 P 01/17/15 55.0 9.50 10.80
BIG 150117P00057500 P 01/17/15 57.5 11.20 13.20
BIG 150117P00060000 P 01/17/15 60.0 14.20 15.50
BIG 150417C00025000 C 04/17/15 25.0 19.80 22.00
BIG 150417C00027500 C 04/17/15 27.5 16.00 20.10
BIG 150417C00030000 C 04/17/15 30.0 13.90 17.70
BIG 150417C00032500 C 04/17/15 32.5 12.10 15.10
BIG 150417C00035000 C 04/17/15 35.0 10.40 12.30
BIG 150417C00037500 C 04/17/15 37.5 8.50 10.00
BIG 150417C00040000 C 04/17/15 40.0 6.60 8.00
BIG 150417C00042500 C 04/17/15 42.5 5.00 5.50
BIG 150417C00045000 C 04/17/15 45.0 3.70 4.20
BIG 150417C00047500 C 04/17/15 47.5 2.55 3.10
BIG 150417C00050000 C 04/17/15 50.0 1.85 2.15
BIG 150417C00052500 C 04/17/15 52.5 1.20 1.85
BIG 150417C00055000 C 04/17/15 55.0 0.50 1.35
BIG 150417C00057500 C 04/17/15 57.5 0.15 1.25
BIG 150417C00060000 C 04/17/15 60.0 0.20 1.10
BIG 150417C00065000 C 04/17/15 65.0 0.00 0.85
BIG 150417P00025000 P 04/17/15 25.0 0.05 0.50
BIG 150417P00027500 P 04/17/15 27.5 0.15 0.50
BIG 150417P00030000 P 04/17/15 30.0 0.25 0.60
BIG 150417P00032500 P 04/17/15 32.5 0.40 0.80
BIG 150417P00035000 P 04/17/15 35.0 0.60 1.10
BIG 150417P00037500 P 04/17/15 37.5 1.00 1.85
BIG 150417P00040000 P 04/17/15 40.0 1.60 2.20
BIG 150417P00042500 P 04/17/15 42.5 2.40 3.10
BIG 150417P00045000 P 04/17/15 45.0 3.50 4.10
BIG 150417P00047500 P 04/17/15 47.5 4.90 5.50
BIG 150417P00050000 P 04/17/15 50.0 6.60 7.30
BIG 150417P00052500 P 04/17/15 52.5 7.60 9.30
BIG 150417P00055000 P 04/17/15 55.0 9.10 11.40
BIG 150417P00057500 P 04/17/15 57.5 11.70 13.70
BIG 150417P00060000 P 04/17/15 60.0 13.90 16.10
BIG 150417P00065000 P 04/17/15 65.0 18.10 21.00
BIG 160115C00020000 C 01/15/16 20.0 23.90 27.50
BIG 160115C00022500 C 01/15/16 22.5 21.50 25.20
BIG 160115C00025000 C 01/15/16 25.0 19.00 22.90
BIG 160115C00027500 C 01/15/16 27.5 17.70 20.10
BIG 160115C00030000 C 01/15/16 30.0 15.20 18.20
BIG 160115C00032500 C 01/15/16 32.5 13.20 16.40
BIG 160115C00035000 C 01/15/16 35.0 11.20 14.40
BIG 160115C00037500 C 01/15/16 37.5 9.60 12.50
BIG 160115C00040000 C 01/15/16 40.0 8.30 10.30
BIG 160115C00042500 C 01/15/16 42.5 6.80 8.80
BIG 160115C00045000 C 01/15/16 45.0 5.60 7.60
BIG 160115C00047500 C 01/15/16 47.5 4.50 6.20
BIG 160115C00050000 C 01/15/16 50.0 3.60 5.30
BIG 160115C00052500 C 01/15/16 52.5 2.80 4.40
BIG 160115C00055000 C 01/15/16 55.0 2.10 3.70
BIG 160115C00057500 C 01/15/16 57.5 1.75 2.85
BIG 160115C00060000 C 01/15/16 60.0 1.40 2.40
BIG 160115C00065000 C 01/15/16 65.0 0.70 1.70
BIG 160115C00070000 C 01/15/16 70.0 0.25 1.25
BIG 160115P00020000 P 01/15/16 20.0 0.00 0.90
BIG 160115P00022500 P 01/15/16 22.5 0.00 1.00
BIG 160115P00025000 P 01/15/16 25.0 0.40 1.05
BIG 160115P00027500 P 01/15/16 27.5 0.45 1.35
BIG 160115P00030000 P 01/15/16 30.0 0.75 1.50
BIG 160115P00032500 P 01/15/16 32.5 1.10 2.10
BIG 160115P00035000 P 01/15/16 35.0 1.65 2.65
BIG 160115P00037500 P 01/15/16 37.5 2.00 3.60
BIG 160115P00040000 P 01/15/16 40.0 2.80 4.20
BIG 160115P00042500 P 01/15/16 42.5 3.80 5.70
BIG 160115P00045000 P 01/15/16 45.0 5.00 6.50
BIG 160115P00047500 P 01/15/16 47.5 6.30 8.10
BIG 160115P00050000 P 01/15/16 50.0 7.80 9.70
BIG 160115P00052500 P 01/15/16 52.5 9.40 11.60
BIG 160115P00055000 P 01/15/16 55.0 11.70 13.00
BIG 160115P00057500 P 01/15/16 57.5 12.50 15.70
BIG 160115P00060000 P 01/15/16 60.0 14.50 17.70
BIG 160115P00065000 P 01/15/16 65.0 19.20 21.80
BIG 160115P00070000 P 01/15/16 70.0 23.30 26.80
BIG 170120C00025000 C 01/20/17 25.0 20.00 23.10
BIG 170120C00030000 C 01/20/17 30.0 16.10 19.00
BIG 170120C00032500 C 01/20/17 32.5 14.20 17.20
BIG 170120C00035000 C 01/20/17 35.0 12.50 15.70
BIG 170120C00037500 C 01/20/17 37.5 10.90 14.10
BIG 170120C00040000 C 01/20/17 40.0 10.00 12.80
BIG 170120C00042500 C 01/20/17 42.5 8.30 10.80
BIG 170120C00045000 C 01/20/17 45.0 7.60 9.60
BIG 170120C00047500 C 01/20/17 47.5 6.10 8.60
BIG 170120C00050000 C 01/20/17 50.0 5.60 7.60
BIG 170120C00052500 C 01/20/17 52.5 4.40 6.50
BIG 170120C00055000 C 01/20/17 55.0 3.80 5.80
BIG 170120C00060000 C 01/20/17 60.0 2.90 4.50
BIG 170120C00065000 C 01/20/17 65.0 2.00 3.50
BIG 170120P00025000 P 01/20/17 25.0 0.90 1.90
BIG 170120P00030000 P 01/20/17 30.0 1.70 2.85
BIG 170120P00032500 P 01/20/17 32.5 2.10 3.60
BIG 170120P00035000 P 01/20/17 35.0 2.90 4.20
BIG 170120P00037500 P 01/20/17 37.5 3.70 5.30
BIG 170120P00040000 P 01/20/17 40.0 4.80 6.10
BIG 170120P00042500 P 01/20/17 42.5 5.70 7.20
BIG 170120P00045000 P 01/20/17 45.0 7.00 9.00
BIG 170120P00047500 P 01/20/17 47.5 8.40 10.40
BIG 170120P00050000 P 01/20/17 50.0 9.60 11.90
BIG 170120P00052500 P 01/20/17 52.5 10.90 13.50
BIG 170120P00055000 P 01/20/17 55.0 12.60 15.20
BIG 170120P00060000 P 01/20/17 60.0 16.30 19.40
BIG 170120P00065000 P 01/20/17 65.0 19.70 24.10

OPRA data is delayed 15 minutes.