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 (2016-10-28)Premium Content

Big Lots Inc (BIG)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 170120C00022500 C 01/20/17 22.5 26.10 30.00
BIG 170120C00025000 C 01/20/17 25.0 23.20 27.90
BIG 170120C00027500 C 01/20/17 27.5 20.70 25.40
BIG 170120C00030000 C 01/20/17 30.0 18.30 22.90
BIG 170120C00032500 C 01/20/17 32.5 15.70 20.20
BIG 170120C00035000 C 01/20/17 35.0 13.30 17.90
BIG 170120C00037500 C 01/20/17 37.5 10.60 15.00
BIG 170120C00040000 C 01/20/17 40.0 8.90 11.90
BIG 170120C00042500 C 01/20/17 42.5 5.70 10.30
BIG 170120C00045000 C 01/20/17 45.0 3.90 6.30
BIG 170120C00047500 C 01/20/17 47.5 2.80 3.50
BIG 170120C00050000 C 01/20/17 50.0 0.95 1.15
BIG 170120C00052500 C 01/20/17 52.5 0.10 0.35
BIG 170120C00055000 C 01/20/17 55.0 0.00 0.25
BIG 170120C00057500 C 01/20/17 57.5 0.00 0.25
BIG 170120C00060000 C 01/20/17 60.0 0.00 0.20
BIG 170120C00062500 C 01/20/17 62.5 0.00 0.20
BIG 170120C00065000 C 01/20/17 65.0 0.00 0.20
BIG 170120C00070000 C 01/20/17 70.0 0.00 0.20
BIG 170120C00075000 C 01/20/17 75.0 0.00 0.05
BIG 170120P00022500 P 01/20/17 22.5 0.00 0.25
BIG 170120P00025000 P 01/20/17 25.0 0.00 0.25
BIG 170120P00027500 P 01/20/17 27.5 0.00 0.05
BIG 170120P00030000 P 01/20/17 30.0 0.00 0.25
BIG 170120P00032500 P 01/20/17 32.5 0.00 0.25
BIG 170120P00035000 P 01/20/17 35.0 0.00 0.25
BIG 170120P00037500 P 01/20/17 37.5 0.00 0.25
BIG 170120P00040000 P 01/20/17 40.0 0.00 0.15
BIG 170120P00042500 P 01/20/17 42.5 0.00 0.20
BIG 170120P00045000 P 01/20/17 45.0 0.00 0.15
BIG 170120P00047500 P 01/20/17 47.5 0.00 0.20
BIG 170120P00050000 P 01/20/17 50.0 0.45 0.65
BIG 170120P00052500 P 01/20/17 52.5 2.00 2.40
BIG 170120P00055000 P 01/20/17 55.0 2.95 4.90
BIG 170120P00057500 P 01/20/17 57.5 4.60 7.60
BIG 170120P00060000 P 01/20/17 60.0 7.50 10.20
BIG 170120P00062500 P 01/20/17 62.5 9.60 14.00
BIG 170120P00065000 P 01/20/17 65.0 12.10 16.20
BIG 170120P00070000 P 01/20/17 70.0 17.10 21.40
BIG 170120P00075000 P 01/20/17 75.0 22.20 25.70
BIG 170217C00027500 C 02/17/17 27.5 21.10 24.50
BIG 170217C00030000 C 02/17/17 30.0 18.70 23.00
BIG 170217C00032500 C 02/17/17 32.5 16.10 20.20
BIG 170217C00035000 C 02/17/17 35.0 13.70 16.90
BIG 170217C00037500 C 02/17/17 37.5 11.40 15.40
BIG 170217C00040000 C 02/17/17 40.0 9.20 13.10
BIG 170217C00042500 C 02/17/17 42.5 6.40 10.50
BIG 170217C00045000 C 02/17/17 45.0 5.70 6.60
BIG 170217C00047500 C 02/17/17 47.5 3.70 4.10
BIG 170217C00050000 C 02/17/17 50.0 2.15 2.35
BIG 170217C00052500 C 02/17/17 52.5 1.10 1.25
BIG 170217C00055000 C 02/17/17 55.0 0.45 0.65
BIG 170217C00057500 C 02/17/17 57.5 0.15 0.35
BIG 170217C00060000 C 02/17/17 60.0 0.00 0.30
BIG 170217C00062500 C 02/17/17 62.5 0.00 0.25
BIG 170217C00065000 C 02/17/17 65.0 0.00 0.25
BIG 170217C00070000 C 02/17/17 70.0 0.00 0.20
BIG 170217C00075000 C 02/17/17 75.0 0.00 0.20
BIG 170217C00080000 C 02/17/17 80.0 0.00 0.20
BIG 170217P00027500 P 02/17/17 27.5 0.00 0.10
BIG 170217P00030000 P 02/17/17 30.0 0.00 0.10
BIG 170217P00032500 P 02/17/17 32.5 0.00 0.55
BIG 170217P00035000 P 02/17/17 35.0 0.00 0.25
BIG 170217P00037500 P 02/17/17 37.5 0.00 0.20
BIG 170217P00040000 P 02/17/17 40.0 0.00 0.30
BIG 170217P00042500 P 02/17/17 42.5 0.10 0.45
BIG 170217P00045000 P 02/17/17 45.0 0.25 0.55
BIG 170217P00047500 P 02/17/17 47.5 0.65 1.00
BIG 170217P00050000 P 02/17/17 50.0 1.45 1.85
BIG 170217P00052500 P 02/17/17 52.5 2.80 3.30
BIG 170217P00055000 P 02/17/17 55.0 4.40 5.20
BIG 170217P00057500 P 02/17/17 57.5 6.10 7.70
BIG 170217P00060000 P 02/17/17 60.0 7.50 11.00
BIG 170217P00062500 P 02/17/17 62.5 10.00 13.40
BIG 170217P00065000 P 02/17/17 65.0 12.70 16.60
BIG 170217P00070000 P 02/17/17 70.0 17.10 21.40
BIG 170217P00075000 P 02/17/17 75.0 22.30 26.60
BIG 170217P00080000 P 02/17/17 80.0 27.30 30.70
BIG 170421C00027500 C 04/21/17 27.5 21.40 24.60
BIG 170421C00030000 C 04/21/17 30.0 18.50 22.80
BIG 170421C00032500 C 04/21/17 32.5 17.00 20.60
BIG 170421C00035000 C 04/21/17 35.0 14.10 18.20
BIG 170421C00037500 C 04/21/17 37.5 11.70 15.10
BIG 170421C00040000 C 04/21/17 40.0 9.30 12.30
BIG 170421C00042500 C 04/21/17 42.5 8.90 9.30
BIG 170421C00045000 C 04/21/17 45.0 7.10 7.50
BIG 170421C00047500 C 04/21/17 47.5 5.20 5.70
BIG 170421C00050000 C 04/21/17 50.0 4.00 4.20
BIG 170421C00052500 C 04/21/17 52.5 2.90 3.00
BIG 170421C00055000 C 04/21/17 55.0 1.85 2.10
BIG 170421C00057500 C 04/21/17 57.5 1.25 1.50
BIG 170421C00060000 C 04/21/17 60.0 0.75 1.20
BIG 170421C00062500 C 04/21/17 62.5 0.50 0.75
BIG 170421C00065000 C 04/21/17 65.0 0.25 0.70
BIG 170421C00070000 C 04/21/17 70.0 0.05 0.40
BIG 170421C00075000 C 04/21/17 75.0 0.00 0.10
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 0.05 0.30
BIG 170421P00032500 P 04/21/17 32.5 0.10 0.45
BIG 170421P00035000 P 04/21/17 35.0 0.20 0.60
BIG 170421P00037500 P 04/21/17 37.5 0.40 0.80
BIG 170421P00040000 P 04/21/17 40.0 0.70 0.95
BIG 170421P00042500 P 04/21/17 42.5 1.20 1.35
BIG 170421P00045000 P 04/21/17 45.0 1.70 1.90
BIG 170421P00047500 P 04/21/17 47.5 2.50 2.70
BIG 170421P00050000 P 04/21/17 50.0 3.40 3.80
BIG 170421P00052500 P 04/21/17 52.5 4.40 5.10
BIG 170421P00055000 P 04/21/17 55.0 5.90 6.80
BIG 170421P00057500 P 04/21/17 57.5 7.50 8.60
BIG 170421P00060000 P 04/21/17 60.0 9.70 10.70
BIG 170421P00062500 P 04/21/17 62.5 11.80 14.20
BIG 170421P00065000 P 04/21/17 65.0 13.10 16.40
BIG 170421P00070000 P 04/21/17 70.0 17.40 21.50
BIG 170421P00075000 P 04/21/17 75.0 22.30 26.70
BIG 170421P00080000 P 04/21/17 80.0 27.20 30.80
BIG 170721C00027500 C 07/21/17 27.5 22.60 24.40
BIG 170721C00030000 C 07/21/17 30.0 18.80 23.20
BIG 170721C00032500 C 07/21/17 32.5 17.70 20.80
BIG 170721C00035000 C 07/21/17 35.0 14.60 18.70
BIG 170721C00037500 C 07/21/17 37.5 12.50 15.90
BIG 170721C00040000 C 07/21/17 40.0 11.20 13.90
BIG 170721C00042500 C 07/21/17 42.5 8.80 10.30
BIG 170721C00045000 C 07/21/17 45.0 7.80 8.60
BIG 170721C00047500 C 07/21/17 47.5 6.70 7.10
BIG 170721C00050000 C 07/21/17 50.0 5.20 5.70
BIG 170721C00052500 C 07/21/17 52.5 4.00 4.50
BIG 170721C00055000 C 07/21/17 55.0 3.20 3.60
BIG 170721C00057500 C 07/21/17 57.5 2.30 2.70
BIG 170721C00060000 C 07/21/17 60.0 1.75 2.05
BIG 170721C00062500 C 07/21/17 62.5 1.30 1.60
BIG 170721C00065000 C 07/21/17 65.0 0.90 1.30
BIG 170721C00070000 C 07/21/17 70.0 0.45 0.80
BIG 170721C00075000 C 07/21/17 75.0 0.10 0.40
BIG 170721P00027500 P 07/21/17 27.5 0.15 0.40
BIG 170721P00030000 P 07/21/17 30.0 0.25 0.60
BIG 170721P00032500 P 07/21/17 32.5 0.40 0.85
BIG 170721P00035000 P 07/21/17 35.0 0.70 1.10
BIG 170721P00037500 P 07/21/17 37.5 1.00 1.20
BIG 170721P00040000 P 07/21/17 40.0 1.45 1.85
BIG 170721P00042500 P 07/21/17 42.5 2.15 2.40
BIG 170721P00045000 P 07/21/17 45.0 2.75 3.20
BIG 170721P00047500 P 07/21/17 47.5 3.80 4.20
BIG 170721P00050000 P 07/21/17 50.0 4.80 5.30
BIG 170721P00052500 P 07/21/17 52.5 5.90 6.60
BIG 170721P00055000 P 07/21/17 55.0 7.40 8.20
BIG 170721P00057500 P 07/21/17 57.5 8.90 9.90
BIG 170721P00060000 P 07/21/17 60.0 10.80 11.70
BIG 170721P00062500 P 07/21/17 62.5 12.90 13.90
BIG 170721P00065000 P 07/21/17 65.0 14.70 17.30
BIG 170721P00070000 P 07/21/17 70.0 17.80 21.10
BIG 170721P00075000 P 07/21/17 75.0 23.70 25.60
BIG 180119C00025000 C 01/19/18 25.0 25.30 27.10
BIG 180119C00027500 C 01/19/18 27.5 22.40 25.40
BIG 180119C00030000 C 01/19/18 30.0 20.20 23.60
BIG 180119C00032500 C 01/19/18 32.5 17.00 21.40
BIG 180119C00035000 C 01/19/18 35.0 15.00 19.40
BIG 180119C00037500 C 01/19/18 37.5 13.10 17.30
BIG 180119C00040000 C 01/19/18 40.0 11.20 15.60
BIG 180119C00042500 C 01/19/18 42.5 11.10 12.40
BIG 180119C00045000 C 01/19/18 45.0 9.80 11.00
BIG 180119C00047500 C 01/19/18 47.5 8.30 9.40
BIG 180119C00050000 C 01/19/18 50.0 6.60 8.40
BIG 180119C00052500 C 01/19/18 52.5 5.90 7.00
BIG 180119C00055000 C 01/19/18 55.0 4.90 5.90
BIG 180119C00057500 C 01/19/18 57.5 4.00 5.00
BIG 180119C00060000 C 01/19/18 60.0 3.30 4.20
BIG 180119C00062500 C 01/19/18 62.5 2.65 3.80
BIG 180119C00065000 C 01/19/18 65.0 2.15 2.95
BIG 180119C00070000 C 01/19/18 70.0 1.40 2.15
BIG 180119C00075000 C 01/19/18 75.0 0.85 1.25
BIG 180119C00080000 C 01/19/18 80.0 0.50 1.00
BIG 180119P00025000 P 01/19/18 25.0 0.35 1.00
BIG 180119P00027500 P 01/19/18 27.5 0.55 1.25
BIG 180119P00030000 P 01/19/18 30.0 0.80 1.55
BIG 180119P00032500 P 01/19/18 32.5 1.15 1.45
BIG 180119P00035000 P 01/19/18 35.0 1.60 2.10
BIG 180119P00037500 P 01/19/18 37.5 2.10 2.65
BIG 180119P00040000 P 01/19/18 40.0 2.70 3.30
BIG 180119P00042500 P 01/19/18 42.5 3.50 4.20
BIG 180119P00045000 P 01/19/18 45.0 4.20 5.20
BIG 180119P00047500 P 01/19/18 47.5 5.30 6.10
BIG 180119P00050000 P 01/19/18 50.0 6.00 8.10
BIG 180119P00052500 P 01/19/18 52.5 7.70 8.90
BIG 180119P00055000 P 01/19/18 55.0 9.10 10.20
BIG 180119P00057500 P 01/19/18 57.5 10.90 11.80
BIG 180119P00060000 P 01/19/18 60.0 12.60 13.70
BIG 180119P00062500 P 01/19/18 62.5 14.30 15.50
BIG 180119P00065000 P 01/19/18 65.0 16.10 17.40
BIG 180119P00070000 P 01/19/18 70.0 18.80 23.40
BIG 180119P00075000 P 01/19/18 75.0 23.20 27.80
BIG 180119P00080000 P 01/19/18 80.0 29.00 31.00
BIG 190118C00025000 C 01/18/19 25.0 24.40 28.60
BIG 190118C00027500 C 01/18/19 27.5 22.00 26.50
BIG 190118C00030000 C 01/18/19 30.0 20.00 24.40
BIG 190118C00032500 C 01/18/19 32.5 18.10 22.50
BIG 190118C00035000 C 01/18/19 35.0 16.30 20.70
BIG 190118C00037500 C 01/18/19 37.5 14.70 19.10
BIG 190118C00040000 C 01/18/19 40.0 13.00 17.50
BIG 190118C00042500 C 01/18/19 42.5 11.50 15.90
BIG 190118C00045000 C 01/18/19 45.0 11.90 14.80
BIG 190118C00047500 C 01/18/19 47.5 10.60 13.40
BIG 190118C00050000 C 01/18/19 50.0 9.50 12.40
BIG 190118C00052500 C 01/18/19 52.5 8.40 11.20
BIG 190118C00055000 C 01/18/19 55.0 7.40 10.40
BIG 190118C00057500 C 01/18/19 57.5 6.60 9.40
BIG 190118C00060000 C 01/18/19 60.0 5.70 7.50
BIG 190118C00062500 C 01/18/19 62.5 5.00 8.00
BIG 190118C00065000 C 01/18/19 65.0 4.40 6.10
BIG 190118C00070000 C 01/18/19 70.0 3.30 4.90
BIG 190118C00075000 C 01/18/19 75.0 2.50 4.00
BIG 190118C00080000 C 01/18/19 80.0 2.00 3.20
BIG 190118P00025000 P 01/18/19 25.0 0.90 1.85
BIG 190118P00027500 P 01/18/19 27.5 1.30 2.25
BIG 190118P00030000 P 01/18/19 30.0 1.75 4.00
BIG 190118P00032500 P 01/18/19 32.5 0.90 4.60
BIG 190118P00035000 P 01/18/19 35.0 2.95 5.00
BIG 190118P00037500 P 01/18/19 37.5 2.85 4.70
BIG 190118P00040000 P 01/18/19 40.0 2.75 5.60
BIG 190118P00042500 P 01/18/19 42.5 5.40 6.60
BIG 190118P00045000 P 01/18/19 45.0 4.80 7.70
BIG 190118P00047500 P 01/18/19 47.5 5.80 9.10
BIG 190118P00050000 P 01/18/19 50.0 8.70 10.20
BIG 190118P00052500 P 01/18/19 52.5 8.50 13.20
BIG 190118P00055000 P 01/18/19 55.0 9.90 13.10
BIG 190118P00057500 P 01/18/19 57.5 11.50 14.60
BIG 190118P00060000 P 01/18/19 60.0 13.20 17.80
BIG 190118P00062500 P 01/18/19 62.5 15.00 19.50
BIG 190118P00065000 P 01/18/19 65.0 16.90 21.40
BIG 190118P00070000 P 01/18/19 70.0 21.50 24.10
BIG 190118P00075000 P 01/18/19 75.0 25.00 29.20
BIG 190118P00080000 P 01/18/19 80.0 30.00 32.40

OPRA data is delayed 15 minutes.