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 (2017-01-27)Premium Content

Big Lots Inc (BIG)
As of Mar 27 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 170421C00027500 C 04/21/17 27.5 19.80 21.30
BIG 170421C00030000 C 04/21/17 30.0 17.30 20.00
BIG 170421C00032500 C 04/21/17 32.5 13.70 18.00
BIG 170421C00035000 C 04/21/17 35.0 11.10 14.90
BIG 170421C00037500 C 04/21/17 37.5 9.90 12.10
BIG 170421C00040000 C 04/21/17 40.0 7.40 9.70
BIG 170421C00042500 C 04/21/17 42.5 5.10 6.50
BIG 170421C00045000 C 04/21/17 45.0 3.10 3.80
BIG 170421C00047500 C 04/21/17 47.5 1.80 1.95
BIG 170421C00050000 C 04/21/17 50.0 0.65 0.80
BIG 170421C00052500 C 04/21/17 52.5 0.15 0.25
BIG 170421C00055000 C 04/21/17 55.0 0.05 0.15
BIG 170421C00057500 C 04/21/17 57.5 0.00 0.25
BIG 170421C00060000 C 04/21/17 60.0 0.00 0.05
BIG 170421C00062500 C 04/21/17 62.5 0.00 0.20
BIG 170421C00065000 C 04/21/17 65.0 0.00 0.20
BIG 170421C00070000 C 04/21/17 70.0 0.00 0.20
BIG 170421C00075000 C 04/21/17 75.0 0.00 0.05
BIG 170421C00080000 C 04/21/17 80.0 0.00 0.05
BIG 170421P00027500 P 04/21/17 27.5 0.00 0.20
BIG 170421P00030000 P 04/21/17 30.0 0.00 0.20
BIG 170421P00032500 P 04/21/17 32.5 0.00 0.20
BIG 170421P00035000 P 04/21/17 35.0 0.00 0.20
BIG 170421P00037500 P 04/21/17 37.5 0.00 0.20
BIG 170421P00040000 P 04/21/17 40.0 0.00 0.25
BIG 170421P00042500 P 04/21/17 42.5 0.10 0.35
BIG 170421P00045000 P 04/21/17 45.0 0.45 0.55
BIG 170421P00047500 P 04/21/17 47.5 1.15 1.25
BIG 170421P00050000 P 04/21/17 50.0 2.50 2.65
BIG 170421P00052500 P 04/21/17 52.5 4.10 5.30
BIG 170421P00055000 P 04/21/17 55.0 6.40 7.60
BIG 170421P00057500 P 04/21/17 57.5 8.80 10.20
BIG 170421P00060000 P 04/21/17 60.0 11.30 12.60
BIG 170421P00062500 P 04/21/17 62.5 12.10 16.40
BIG 170421P00065000 P 04/21/17 65.0 14.70 18.10
BIG 170421P00070000 P 04/21/17 70.0 19.80 23.10
BIG 170421P00075000 P 04/21/17 75.0 24.70 28.60
BIG 170421P00080000 P 04/21/17 80.0 31.30 32.70
BIG 170519C00037500 C 05/19/17 37.5 10.10 11.40
BIG 170519C00040000 C 05/19/17 40.0 7.70 9.10
BIG 170519C00042500 C 05/19/17 42.5 5.50 6.40
BIG 170519C00045000 C 05/19/17 45.0 4.10 4.40
BIG 170519C00047500 C 05/19/17 47.5 2.50 2.70
BIG 170519C00050000 C 05/19/17 50.0 1.35 1.50
BIG 170519C00052500 C 05/19/17 52.5 0.60 0.75
BIG 170519C00055000 C 05/19/17 55.0 0.20 0.40
BIG 170519C00057500 C 05/19/17 57.5 0.05 0.30
BIG 170519C00060000 C 05/19/17 60.0 0.00 0.25
BIG 170519P00037500 P 05/19/17 37.5 0.00 0.25
BIG 170519P00040000 P 05/19/17 40.0 0.20 0.50
BIG 170519P00042500 P 05/19/17 42.5 0.45 0.65
BIG 170519P00045000 P 05/19/17 45.0 0.95 1.10
BIG 170519P00047500 P 05/19/17 47.5 1.80 1.95
BIG 170519P00050000 P 05/19/17 50.0 3.10 3.30
BIG 170519P00052500 P 05/19/17 52.5 4.30 5.10
BIG 170519P00055000 P 05/19/17 55.0 6.60 7.80
BIG 170519P00057500 P 05/19/17 57.5 7.60 11.20
BIG 170519P00060000 P 05/19/17 60.0 11.30 12.70
BIG 170721C00027500 C 07/21/17 27.5 19.90 21.30
BIG 170721C00030000 C 07/21/17 30.0 16.30 20.50
BIG 170721C00032500 C 07/21/17 32.5 13.90 18.10
BIG 170721C00035000 C 07/21/17 35.0 12.70 14.70
BIG 170721C00037500 C 07/21/17 37.5 10.50 11.80
BIG 170721C00040000 C 07/21/17 40.0 8.50 9.30
BIG 170721C00042500 C 07/21/17 42.5 6.80 7.80
BIG 170721C00045000 C 07/21/17 45.0 5.20 5.60
BIG 170721C00047500 C 07/21/17 47.5 3.70 4.20
BIG 170721C00050000 C 07/21/17 50.0 2.50 3.00
BIG 170721C00052500 C 07/21/17 52.5 1.65 2.00
BIG 170721C00055000 C 07/21/17 55.0 1.10 1.40
BIG 170721C00057500 C 07/21/17 57.5 0.65 0.95
BIG 170721C00060000 C 07/21/17 60.0 0.30 0.65
BIG 170721C00062500 C 07/21/17 62.5 0.10 0.50
BIG 170721C00065000 C 07/21/17 65.0 0.05 0.40
BIG 170721C00070000 C 07/21/17 70.0 0.00 0.30
BIG 170721C00075000 C 07/21/17 75.0 0.00 0.20
BIG 170721P00027500 P 07/21/17 27.5 0.00 0.20
BIG 170721P00030000 P 07/21/17 30.0 0.05 0.20
BIG 170721P00032500 P 07/21/17 32.5 0.15 0.50
BIG 170721P00035000 P 07/21/17 35.0 0.30 0.70
BIG 170721P00037500 P 07/21/17 37.5 0.50 0.80
BIG 170721P00040000 P 07/21/17 40.0 0.85 1.15
BIG 170721P00042500 P 07/21/17 42.5 1.35 1.70
BIG 170721P00045000 P 07/21/17 45.0 2.15 2.55
BIG 170721P00047500 P 07/21/17 47.5 3.10 3.60
BIG 170721P00050000 P 07/21/17 50.0 4.50 4.90
BIG 170721P00052500 P 07/21/17 52.5 6.10 6.50
BIG 170721P00055000 P 07/21/17 55.0 7.70 8.50
BIG 170721P00057500 P 07/21/17 57.5 9.50 10.50
BIG 170721P00060000 P 07/21/17 60.0 11.40 13.20
BIG 170721P00062500 P 07/21/17 62.5 13.90 16.50
BIG 170721P00065000 P 07/21/17 65.0 16.30 18.80
BIG 170721P00070000 P 07/21/17 70.0 19.70 24.00
BIG 170721P00075000 P 07/21/17 75.0 26.30 27.80
BIG 171020C00027500 C 10/20/17 27.5 19.90 21.50
BIG 171020C00030000 C 10/20/17 30.0 17.10 19.30
BIG 171020C00032500 C 10/20/17 32.5 14.80 17.00
BIG 171020C00035000 C 10/20/17 35.0 13.10 14.80
BIG 171020C00037500 C 10/20/17 37.5 11.10 12.70
BIG 171020C00040000 C 10/20/17 40.0 9.10 10.10
BIG 171020C00042500 C 10/20/17 42.5 7.70 8.30
BIG 171020C00045000 C 10/20/17 45.0 6.30 6.70
BIG 171020C00047500 C 10/20/17 47.5 5.00 5.40
BIG 171020C00050000 C 10/20/17 50.0 3.70 4.20
BIG 171020C00052500 C 10/20/17 52.5 2.75 3.30
BIG 171020C00055000 C 10/20/17 55.0 2.00 2.55
BIG 171020C00057500 C 10/20/17 57.5 1.50 1.95
BIG 171020C00060000 C 10/20/17 60.0 1.00 1.45
BIG 171020C00065000 C 10/20/17 65.0 0.35 0.90
BIG 171020C00070000 C 10/20/17 70.0 0.15 0.60
BIG 171020C00075000 C 10/20/17 75.0 0.05 0.50
BIG 171020P00027500 P 10/20/17 27.5 0.20 0.65
BIG 171020P00030000 P 10/20/17 30.0 0.35 0.80
BIG 171020P00032500 P 10/20/17 32.5 0.55 1.05
BIG 171020P00035000 P 10/20/17 35.0 0.75 1.15
BIG 171020P00037500 P 10/20/17 37.5 1.15 1.60
BIG 171020P00040000 P 10/20/17 40.0 1.70 2.20
BIG 171020P00042500 P 10/20/17 42.5 2.45 2.95
BIG 171020P00045000 P 10/20/17 45.0 3.40 3.90
BIG 171020P00047500 P 10/20/17 47.5 4.40 5.00
BIG 171020P00050000 P 10/20/17 50.0 5.70 6.30
BIG 171020P00052500 P 10/20/17 52.5 7.30 7.90
BIG 171020P00055000 P 10/20/17 55.0 9.00 9.60
BIG 171020P00057500 P 10/20/17 57.5 10.80 11.50
BIG 171020P00060000 P 10/20/17 60.0 12.30 14.00
BIG 171020P00065000 P 10/20/17 65.0 16.70 18.40
BIG 171020P00070000 P 10/20/17 70.0 21.20 24.30
BIG 171020P00075000 P 10/20/17 75.0 26.30 28.00
BIG 180119C00025000 C 01/19/18 25.0 22.40 24.00
BIG 180119C00027500 C 01/19/18 27.5 20.00 22.40
BIG 180119C00030000 C 01/19/18 30.0 17.80 19.90
BIG 180119C00032500 C 01/19/18 32.5 15.60 17.50
BIG 180119C00035000 C 01/19/18 35.0 13.50 16.10
BIG 180119C00037500 C 01/19/18 37.5 11.60 13.10
BIG 180119C00040000 C 01/19/18 40.0 9.90 10.80
BIG 180119C00042500 C 01/19/18 42.5 8.60 9.10
BIG 180119C00045000 C 01/19/18 45.0 7.00 7.70
BIG 180119C00047500 C 01/19/18 47.5 5.70 6.50
BIG 180119C00050000 C 01/19/18 50.0 4.50 5.40
BIG 180119C00052500 C 01/19/18 52.5 3.50 4.40
BIG 180119C00055000 C 01/19/18 55.0 2.75 3.60
BIG 180119C00057500 C 01/19/18 57.5 2.05 2.85
BIG 180119C00060000 C 01/19/18 60.0 1.60 2.30
BIG 180119C00062500 C 01/19/18 62.5 1.20 1.80
BIG 180119C00065000 C 01/19/18 65.0 0.85 1.55
BIG 180119C00070000 C 01/19/18 70.0 0.40 1.00
BIG 180119C00075000 C 01/19/18 75.0 0.20 0.75
BIG 180119C00080000 C 01/19/18 80.0 0.10 0.50
BIG 180119P00025000 P 01/19/18 25.0 0.20 0.55
BIG 180119P00027500 P 01/19/18 27.5 0.40 0.95
BIG 180119P00030000 P 01/19/18 30.0 0.60 1.20
BIG 180119P00032500 P 01/19/18 32.5 0.90 1.30
BIG 180119P00035000 P 01/19/18 35.0 1.25 1.75
BIG 180119P00037500 P 01/19/18 37.5 1.75 2.30
BIG 180119P00040000 P 01/19/18 40.0 2.40 3.00
BIG 180119P00042500 P 01/19/18 42.5 3.20 3.90
BIG 180119P00045000 P 01/19/18 45.0 4.10 4.90
BIG 180119P00047500 P 01/19/18 47.5 5.30 6.10
BIG 180119P00050000 P 01/19/18 50.0 6.70 7.50
BIG 180119P00052500 P 01/19/18 52.5 8.20 9.00
BIG 180119P00055000 P 01/19/18 55.0 9.90 10.60
BIG 180119P00057500 P 01/19/18 57.5 11.50 12.40
BIG 180119P00060000 P 01/19/18 60.0 13.40 14.30
BIG 180119P00062500 P 01/19/18 62.5 14.90 16.80
BIG 180119P00065000 P 01/19/18 65.0 17.50 18.90
BIG 180119P00070000 P 01/19/18 70.0 20.90 23.50
BIG 180119P00075000 P 01/19/18 75.0 24.90 29.20
BIG 180119P00080000 P 01/19/18 80.0 31.30 33.10
BIG 190118C00025000 C 01/18/19 25.0 22.50 24.80
BIG 190118C00027500 C 01/18/19 27.5 19.70 23.30
BIG 190118C00030000 C 01/18/19 30.0 17.70 21.30
BIG 190118C00032500 C 01/18/19 32.5 15.90 19.80
BIG 190118C00035000 C 01/18/19 35.0 13.90 17.70
BIG 190118C00037500 C 01/18/19 37.5 12.30 16.10
BIG 190118C00040000 C 01/18/19 40.0 10.70 14.50
BIG 190118C00042500 C 01/18/19 42.5 10.30 12.20
BIG 190118C00045000 C 01/18/19 45.0 9.10 10.90
BIG 190118C00047500 C 01/18/19 47.5 7.90 9.70
BIG 190118C00050000 C 01/18/19 50.0 6.90 8.70
BIG 190118C00052500 C 01/18/19 52.5 6.00 7.70
BIG 190118C00055000 C 01/18/19 55.0 5.10 6.70
BIG 190118C00057500 C 01/18/19 57.5 4.40 5.90
BIG 190118C00060000 C 01/18/19 60.0 3.80 5.40
BIG 190118C00062500 C 01/18/19 62.5 3.20 4.70
BIG 190118C00065000 C 01/18/19 65.0 2.75 4.10
BIG 190118C00070000 C 01/18/19 70.0 1.95 3.20
BIG 190118C00075000 C 01/18/19 75.0 1.35 2.45
BIG 190118C00080000 C 01/18/19 80.0 0.90 1.95
BIG 190118P00025000 P 01/18/19 25.0 0.90 1.50
BIG 190118P00027500 P 01/18/19 27.5 1.30 2.40
BIG 190118P00030000 P 01/18/19 30.0 1.70 2.55
BIG 190118P00032500 P 01/18/19 32.5 2.25 3.30
BIG 190118P00035000 P 01/18/19 35.0 2.80 4.10
BIG 190118P00037500 P 01/18/19 37.5 3.60 4.70
BIG 190118P00040000 P 01/18/19 40.0 4.40 5.70
BIG 190118P00042500 P 01/18/19 42.5 5.50 6.70
BIG 190118P00045000 P 01/18/19 45.0 6.50 7.80
BIG 190118P00047500 P 01/18/19 47.5 7.90 9.30
BIG 190118P00050000 P 01/18/19 50.0 9.20 10.50
BIG 190118P00052500 P 01/18/19 52.5 10.50 12.00
BIG 190118P00055000 P 01/18/19 55.0 12.10 13.60
BIG 190118P00057500 P 01/18/19 57.5 13.70 15.30
BIG 190118P00060000 P 01/18/19 60.0 15.40 17.20
BIG 190118P00062500 P 01/18/19 62.5 17.20 19.10
BIG 190118P00065000 P 01/18/19 65.0 19.20 21.20
BIG 190118P00070000 P 01/18/19 70.0 22.60 26.20
BIG 190118P00075000 P 01/18/19 75.0 26.90 30.40
BIG 190118P00080000 P 01/18/19 80.0 31.90 34.10

OPRA data is delayed 15 minutes.