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 Feb 23 2017 5:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 170317C00025000 C 03/17/17 25.0 26.20 28.50
BIG 170317C00027500 C 03/17/17 27.5 23.00 26.40
BIG 170317C00030000 C 03/17/17 30.0 20.90 23.10
BIG 170317C00032500 C 03/17/17 32.5 18.10 21.40
BIG 170317C00035000 C 03/17/17 35.0 15.80 18.20
BIG 170317C00037500 C 03/17/17 37.5 13.00 16.40
BIG 170317C00040000 C 03/17/17 40.0 11.20 13.80
BIG 170317C00042500 C 03/17/17 42.5 7.90 11.40
BIG 170317C00045000 C 03/17/17 45.0 6.50 8.70
BIG 170317C00047500 C 03/17/17 47.5 4.60 5.60
BIG 170317C00050000 C 03/17/17 50.0 2.80 3.30
BIG 170317C00052500 C 03/17/17 52.5 1.65 1.80
BIG 170317C00055000 C 03/17/17 55.0 0.80 1.15
BIG 170317C00057500 C 03/17/17 57.5 0.35 0.80
BIG 170317C00060000 C 03/17/17 60.0 0.10 0.25
BIG 170317C00065000 C 03/17/17 65.0 0.00 0.15
BIG 170317C00070000 C 03/17/17 70.0 0.00 0.15
BIG 170317C00075000 C 03/17/17 75.0 0.00 0.15
BIG 170317P00025000 P 03/17/17 25.0 0.00 0.15
BIG 170317P00027500 P 03/17/17 27.5 0.00 4.80
BIG 170317P00030000 P 03/17/17 30.0 0.00 0.15
BIG 170317P00032500 P 03/17/17 32.5 0.00 4.80
BIG 170317P00035000 P 03/17/17 35.0 0.00 0.15
BIG 170317P00037500 P 03/17/17 37.5 0.00 0.10
BIG 170317P00040000 P 03/17/17 40.0 0.00 0.20
BIG 170317P00042500 P 03/17/17 42.5 0.05 0.30
BIG 170317P00045000 P 03/17/17 45.0 0.30 0.55
BIG 170317P00047500 P 03/17/17 47.5 0.80 1.10
BIG 170317P00050000 P 03/17/17 50.0 1.55 1.90
BIG 170317P00052500 P 03/17/17 52.5 2.85 3.20
BIG 170317P00055000 P 03/17/17 55.0 4.30 5.00
BIG 170317P00057500 P 03/17/17 57.5 4.30 7.70
BIG 170317P00060000 P 03/17/17 60.0 6.80 9.30
BIG 170317P00065000 P 03/17/17 65.0 11.60 14.40
BIG 170317P00070000 P 03/17/17 70.0 16.40 19.10
BIG 170317P00075000 P 03/17/17 75.0 21.40 24.20
BIG 170421C00027500 C 04/21/17 27.5 23.20 25.80
BIG 170421C00030000 C 04/21/17 30.0 20.30 23.30
BIG 170421C00032500 C 04/21/17 32.5 18.10 21.40
BIG 170421C00035000 C 04/21/17 35.0 15.70 18.80
BIG 170421C00037500 C 04/21/17 37.5 13.10 16.40
BIG 170421C00040000 C 04/21/17 40.0 11.40 13.60
BIG 170421C00042500 C 04/21/17 42.5 9.10 11.20
BIG 170421C00045000 C 04/21/17 45.0 6.90 7.40
BIG 170421C00047500 C 04/21/17 47.5 5.00 5.50
BIG 170421C00050000 C 04/21/17 50.0 3.60 3.90
BIG 170421C00052500 C 04/21/17 52.5 2.30 2.60
BIG 170421C00055000 C 04/21/17 55.0 1.40 1.70
BIG 170421C00057500 C 04/21/17 57.5 0.80 1.10
BIG 170421C00060000 C 04/21/17 60.0 0.40 0.80
BIG 170421C00062500 C 04/21/17 62.5 0.15 0.50
BIG 170421C00065000 C 04/21/17 65.0 0.10 0.35
BIG 170421C00070000 C 04/21/17 70.0 0.00 0.20
BIG 170421C00075000 C 04/21/17 75.0 0.00 0.15
BIG 170421C00080000 C 04/21/17 80.0 0.00 0.10
BIG 170421P00027500 P 04/21/17 27.5 0.00 0.15
BIG 170421P00030000 P 04/21/17 30.0 0.00 0.15
BIG 170421P00032500 P 04/21/17 32.5 0.00 0.15
BIG 170421P00035000 P 04/21/17 35.0 0.00 0.20
BIG 170421P00037500 P 04/21/17 37.5 0.05 0.30
BIG 170421P00040000 P 04/21/17 40.0 0.15 0.45
BIG 170421P00042500 P 04/21/17 42.5 0.40 0.65
BIG 170421P00045000 P 04/21/17 45.0 0.75 1.00
BIG 170421P00047500 P 04/21/17 47.5 1.45 1.60
BIG 170421P00050000 P 04/21/17 50.0 2.40 2.55
BIG 170421P00052500 P 04/21/17 52.5 3.60 3.80
BIG 170421P00055000 P 04/21/17 55.0 5.00 5.40
BIG 170421P00057500 P 04/21/17 57.5 6.00 7.30
BIG 170421P00060000 P 04/21/17 60.0 7.30 9.50
BIG 170421P00062500 P 04/21/17 62.5 9.10 12.60
BIG 170421P00065000 P 04/21/17 65.0 11.50 14.30
BIG 170421P00070000 P 04/21/17 70.0 16.50 19.30
BIG 170421P00075000 P 04/21/17 75.0 21.40 24.90
BIG 170421P00080000 P 04/21/17 80.0 26.40 29.20
BIG 170721C00027500 C 07/21/17 27.5 23.60 26.20
BIG 170721C00030000 C 07/21/17 30.0 20.50 23.80
BIG 170721C00032500 C 07/21/17 32.5 18.10 21.40
BIG 170721C00035000 C 07/21/17 35.0 15.70 19.00
BIG 170721C00037500 C 07/21/17 37.5 13.50 16.80
BIG 170721C00040000 C 07/21/17 40.0 11.70 14.50
BIG 170721C00042500 C 07/21/17 42.5 10.00 11.10
BIG 170721C00045000 C 07/21/17 45.0 8.00 8.50
BIG 170721C00047500 C 07/21/17 47.5 6.50 6.90
BIG 170721C00050000 C 07/21/17 50.0 5.00 5.50
BIG 170721C00052500 C 07/21/17 52.5 3.70 4.30
BIG 170721C00055000 C 07/21/17 55.0 2.80 3.30
BIG 170721C00057500 C 07/21/17 57.5 2.00 2.45
BIG 170721C00060000 C 07/21/17 60.0 1.35 1.85
BIG 170721C00062500 C 07/21/17 62.5 0.90 1.35
BIG 170721C00065000 C 07/21/17 65.0 0.65 1.15
BIG 170721C00070000 C 07/21/17 70.0 0.25 0.65
BIG 170721C00075000 C 07/21/17 75.0 0.10 0.25
BIG 170721P00027500 P 07/21/17 27.5 0.00 0.30
BIG 170721P00030000 P 07/21/17 30.0 0.00 0.35
BIG 170721P00032500 P 07/21/17 32.5 0.10 0.45
BIG 170721P00035000 P 07/21/17 35.0 0.25 0.60
BIG 170721P00037500 P 07/21/17 37.5 0.45 0.80
BIG 170721P00040000 P 07/21/17 40.0 0.70 1.35
BIG 170721P00042500 P 07/21/17 42.5 1.30 1.65
BIG 170721P00045000 P 07/21/17 45.0 1.90 2.35
BIG 170721P00047500 P 07/21/17 47.5 2.70 3.10
BIG 170721P00050000 P 07/21/17 50.0 3.70 4.20
BIG 170721P00052500 P 07/21/17 52.5 4.90 5.40
BIG 170721P00055000 P 07/21/17 55.0 6.50 7.00
BIG 170721P00057500 P 07/21/17 57.5 8.20 8.60
BIG 170721P00060000 P 07/21/17 60.0 9.30 10.70
BIG 170721P00062500 P 07/21/17 62.5 10.30 12.80
BIG 170721P00065000 P 07/21/17 65.0 12.50 15.00
BIG 170721P00070000 P 07/21/17 70.0 16.70 20.00
BIG 170721P00075000 P 07/21/17 75.0 21.60 24.30
BIG 171020C00027500 C 10/20/17 27.5 23.60 25.80
BIG 171020C00030000 C 10/20/17 30.0 20.70 24.00
BIG 171020C00032500 C 10/20/17 32.5 18.30 21.60
BIG 171020C00035000 C 10/20/17 35.0 16.20 19.40
BIG 171020C00037500 C 10/20/17 37.5 14.20 17.30
BIG 171020C00040000 C 10/20/17 40.0 12.60 15.20
BIG 171020C00042500 C 10/20/17 42.5 10.30 13.20
BIG 171020C00045000 C 10/20/17 45.0 8.80 11.10
BIG 171020C00047500 C 10/20/17 47.5 7.50 8.20
BIG 171020C00050000 C 10/20/17 50.0 6.20 6.80
BIG 171020C00052500 C 10/20/17 52.5 5.00 5.60
BIG 171020C00055000 C 10/20/17 55.0 3.90 4.60
BIG 171020C00057500 C 10/20/17 57.5 3.10 3.70
BIG 171020C00060000 C 10/20/17 60.0 2.40 2.95
BIG 171020C00065000 C 10/20/17 65.0 1.35 1.90
BIG 171020C00070000 C 10/20/17 70.0 0.75 1.30
BIG 171020C00075000 C 10/20/17 75.0 0.35 0.85
BIG 171020P00027500 P 10/20/17 27.5 0.10 0.50
BIG 171020P00030000 P 10/20/17 30.0 0.25 0.60
BIG 171020P00032500 P 10/20/17 32.5 0.40 0.80
BIG 171020P00035000 P 10/20/17 35.0 0.65 1.05
BIG 171020P00037500 P 10/20/17 37.5 0.95 1.40
BIG 171020P00040000 P 10/20/17 40.0 1.55 1.90
BIG 171020P00042500 P 10/20/17 42.5 2.15 2.70
BIG 171020P00045000 P 10/20/17 45.0 2.90 3.50
BIG 171020P00047500 P 10/20/17 47.5 3.80 4.40
BIG 171020P00050000 P 10/20/17 50.0 4.90 5.40
BIG 171020P00052500 P 10/20/17 52.5 6.10 6.80
BIG 171020P00055000 P 10/20/17 55.0 7.60 8.20
BIG 171020P00057500 P 10/20/17 57.5 9.20 9.80
BIG 171020P00060000 P 10/20/17 60.0 11.00 11.50
BIG 171020P00065000 P 10/20/17 65.0 13.20 15.90
BIG 171020P00070000 P 10/20/17 70.0 17.40 20.50
BIG 171020P00075000 P 10/20/17 75.0 21.90 24.70
BIG 180119C00025000 C 01/19/18 25.0 26.20 28.20
BIG 180119C00027500 C 01/19/18 27.5 23.10 26.40
BIG 180119C00030000 C 01/19/18 30.0 20.70 24.20
BIG 180119C00032500 C 01/19/18 32.5 18.50 22.00
BIG 180119C00035000 C 01/19/18 35.0 16.90 19.60
BIG 180119C00037500 C 01/19/18 37.5 14.80 17.80
BIG 180119C00040000 C 01/19/18 40.0 12.50 15.90
BIG 180119C00042500 C 01/19/18 42.5 11.50 13.90
BIG 180119C00045000 C 01/19/18 45.0 9.90 11.90
BIG 180119C00047500 C 01/19/18 47.5 8.50 10.40
BIG 180119C00050000 C 01/19/18 50.0 7.10 8.90
BIG 180119C00052500 C 01/19/18 52.5 5.90 7.70
BIG 180119C00055000 C 01/19/18 55.0 4.90 6.20
BIG 180119C00057500 C 01/19/18 57.5 3.90 5.20
BIG 180119C00060000 C 01/19/18 60.0 3.20 4.30
BIG 180119C00062500 C 01/19/18 62.5 2.45 3.60
BIG 180119C00065000 C 01/19/18 65.0 1.95 2.95
BIG 180119C00070000 C 01/19/18 70.0 1.30 1.75
BIG 180119C00075000 C 01/19/18 75.0 0.75 1.25
BIG 180119C00080000 C 01/19/18 80.0 0.40 0.95
BIG 180119P00025000 P 01/19/18 25.0 0.15 0.55
BIG 180119P00027500 P 01/19/18 27.5 0.25 0.70
BIG 180119P00030000 P 01/19/18 30.0 0.50 0.95
BIG 180119P00032500 P 01/19/18 32.5 0.70 1.20
BIG 180119P00035000 P 01/19/18 35.0 1.00 1.50
BIG 180119P00037500 P 01/19/18 37.5 1.40 2.20
BIG 180119P00040000 P 01/19/18 40.0 1.90 2.75
BIG 180119P00042500 P 01/19/18 42.5 2.50 3.50
BIG 180119P00045000 P 01/19/18 45.0 3.20 4.40
BIG 180119P00047500 P 01/19/18 47.5 4.20 5.30
BIG 180119P00050000 P 01/19/18 50.0 5.20 6.80
BIG 180119P00052500 P 01/19/18 52.5 6.30 7.80
BIG 180119P00055000 P 01/19/18 55.0 7.60 9.20
BIG 180119P00057500 P 01/19/18 57.5 9.00 10.80
BIG 180119P00060000 P 01/19/18 60.0 10.70 12.40
BIG 180119P00062500 P 01/19/18 62.5 12.30 14.50
BIG 180119P00065000 P 01/19/18 65.0 14.00 16.70
BIG 180119P00070000 P 01/19/18 70.0 18.10 20.80
BIG 180119P00075000 P 01/19/18 75.0 22.30 25.40
BIG 180119P00080000 P 01/19/18 80.0 26.90 29.80
BIG 190118C00025000 C 01/18/19 25.0 26.10 29.40
BIG 190118C00027500 C 01/18/19 27.5 23.90 27.20
BIG 190118C00030000 C 01/18/19 30.0 21.90 25.20
BIG 190118C00032500 C 01/18/19 32.5 20.00 23.30
BIG 190118C00035000 C 01/18/19 35.0 17.30 21.40
BIG 190118C00037500 C 01/18/19 37.5 16.40 19.60
BIG 190118C00040000 C 01/18/19 40.0 14.70 17.90
BIG 190118C00042500 C 01/18/19 42.5 12.70 16.30
BIG 190118C00045000 C 01/18/19 45.0 12.20 15.00
BIG 190118C00047500 C 01/18/19 47.5 10.90 13.30
BIG 190118C00050000 C 01/18/19 50.0 9.80 12.40
BIG 190118C00052500 C 01/18/19 52.5 8.60 11.20
BIG 190118C00055000 C 01/18/19 55.0 7.30 10.20
BIG 190118C00057500 C 01/18/19 57.5 5.60 9.20
BIG 190118C00060000 C 01/18/19 60.0 5.50 7.50
BIG 190118C00062500 C 01/18/19 62.5 5.00 6.70
BIG 190118C00065000 C 01/18/19 65.0 4.60 6.00
BIG 190118C00070000 C 01/18/19 70.0 3.40 4.70
BIG 190118C00075000 C 01/18/19 75.0 2.55 3.80
BIG 190118C00080000 C 01/18/19 80.0 1.85 2.95
BIG 190118P00025000 P 01/18/19 25.0 0.75 1.50
BIG 190118P00027500 P 01/18/19 27.5 1.05 2.00
BIG 190118P00030000 P 01/18/19 30.0 1.90 2.30
BIG 190118P00032500 P 01/18/19 32.5 1.90 2.90
BIG 190118P00035000 P 01/18/19 35.0 2.45 3.20
BIG 190118P00037500 P 01/18/19 37.5 3.00 3.90
BIG 190118P00040000 P 01/18/19 40.0 3.80 4.70
BIG 190118P00042500 P 01/18/19 42.5 4.60 5.60
BIG 190118P00045000 P 01/18/19 45.0 5.50 7.00
BIG 190118P00047500 P 01/18/19 47.5 6.50 8.10
BIG 190118P00050000 P 01/18/19 50.0 6.50 9.30
BIG 190118P00052500 P 01/18/19 52.5 9.00 11.40
BIG 190118P00055000 P 01/18/19 55.0 10.30 12.70
BIG 190118P00057500 P 01/18/19 57.5 11.70 13.50
BIG 190118P00060000 P 01/18/19 60.0 13.20 15.10
BIG 190118P00062500 P 01/18/19 62.5 14.30 16.80
BIG 190118P00065000 P 01/18/19 65.0 16.60 18.60
BIG 190118P00070000 P 01/18/19 70.0 20.30 22.70
BIG 190118P00075000 P 01/18/19 75.0 23.70 28.00
BIG 190118P00080000 P 01/18/19 80.0 28.00 30.90

OPRA data is delayed 15 minutes.