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 (2016-07-29)Premium Content

Big Lots Inc (BIG)
As of Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 160819C00027500 C 08/19/16 27.5 25.00 27.30
BIG 160819C00030000 C 08/19/16 30.0 21.90 24.90
BIG 160819C00032500 C 08/19/16 32.5 19.40 22.10
BIG 160819C00035000 C 08/19/16 35.0 17.50 19.40
BIG 160819C00037500 C 08/19/16 37.5 14.40 16.90
BIG 160819C00040000 C 08/19/16 40.0 11.90 15.20
BIG 160819C00042500 C 08/19/16 42.5 9.80 11.60
BIG 160819C00045000 C 08/19/16 45.0 7.30 9.20
BIG 160819C00047500 C 08/19/16 47.5 6.00 6.80
BIG 160819C00050000 C 08/19/16 50.0 3.70 4.80
BIG 160819C00052500 C 08/19/16 52.5 2.60 3.00
BIG 160819C00055000 C 08/19/16 55.0 1.25 1.50
BIG 160819C00057500 C 08/19/16 57.5 0.40 0.70
BIG 160819C00060000 C 08/19/16 60.0 0.15 0.30
BIG 160819C00065000 C 08/19/16 65.0 0.00 0.15
BIG 160819C00070000 C 08/19/16 70.0 0.00 0.15
BIG 160819C00075000 C 08/19/16 75.0 0.00 0.15
BIG 160819P00027500 P 08/19/16 27.5 0.00 0.15
BIG 160819P00030000 P 08/19/16 30.0 0.00 0.15
BIG 160819P00032500 P 08/19/16 32.5 0.00 0.15
BIG 160819P00035000 P 08/19/16 35.0 0.00 0.15
BIG 160819P00037500 P 08/19/16 37.5 0.00 0.15
BIG 160819P00040000 P 08/19/16 40.0 0.00 0.15
BIG 160819P00042500 P 08/19/16 42.5 0.00 0.15
BIG 160819P00045000 P 08/19/16 45.0 0.05 0.25
BIG 160819P00047500 P 08/19/16 47.5 0.25 0.45
BIG 160819P00050000 P 08/19/16 50.0 0.65 0.80
BIG 160819P00052500 P 08/19/16 52.5 1.50 1.55
BIG 160819P00055000 P 08/19/16 55.0 2.55 2.75
BIG 160819P00057500 P 08/19/16 57.5 4.00 5.30
BIG 160819P00060000 P 08/19/16 60.0 6.10 7.90
BIG 160819P00065000 P 08/19/16 65.0 10.60 13.50
BIG 160819P00070000 P 08/19/16 70.0 15.80 18.30
BIG 160819P00075000 P 08/19/16 75.0 20.60 23.30
BIG 160916C00027500 C 09/16/16 27.5 24.70 26.50
BIG 160916C00030000 C 09/16/16 30.0 21.80 25.20
BIG 160916C00032500 C 09/16/16 32.5 19.20 22.60
BIG 160916C00035000 C 09/16/16 35.0 16.80 19.20
BIG 160916C00037500 C 09/16/16 37.5 14.20 16.90
BIG 160916C00040000 C 09/16/16 40.0 12.20 14.40
BIG 160916C00042500 C 09/16/16 42.5 9.50 12.80
BIG 160916C00045000 C 09/16/16 45.0 8.90 9.60
BIG 160916C00047500 C 09/16/16 47.5 6.00 7.50
BIG 160916C00050000 C 09/16/16 50.0 4.80 5.60
BIG 160916C00052500 C 09/16/16 52.5 3.20 4.00
BIG 160916C00055000 C 09/16/16 55.0 2.40 2.70
BIG 160916C00057500 C 09/16/16 57.5 1.30 1.70
BIG 160916C00060000 C 09/16/16 60.0 0.65 1.05
BIG 160916C00065000 C 09/16/16 65.0 0.15 0.35
BIG 160916C00070000 C 09/16/16 70.0 0.00 0.20
BIG 160916C00075000 C 09/16/16 75.0 0.00 0.15
BIG 160916P00027500 P 09/16/16 27.5 0.00 0.15
BIG 160916P00030000 P 09/16/16 30.0 0.00 0.15
BIG 160916P00032500 P 09/16/16 32.5 0.00 0.15
BIG 160916P00035000 P 09/16/16 35.0 0.00 0.20
BIG 160916P00037500 P 09/16/16 37.5 0.00 0.25
BIG 160916P00040000 P 09/16/16 40.0 0.15 0.35
BIG 160916P00042500 P 09/16/16 42.5 0.35 0.55
BIG 160916P00045000 P 09/16/16 45.0 0.60 0.75
BIG 160916P00047500 P 09/16/16 47.5 1.05 1.25
BIG 160916P00050000 P 09/16/16 50.0 1.70 1.90
BIG 160916P00052500 P 09/16/16 52.5 2.65 2.90
BIG 160916P00055000 P 09/16/16 55.0 3.80 4.20
BIG 160916P00057500 P 09/16/16 57.5 5.40 6.40
BIG 160916P00060000 P 09/16/16 60.0 7.20 8.30
BIG 160916P00065000 P 09/16/16 65.0 11.30 13.60
BIG 160916P00070000 P 09/16/16 70.0 14.70 18.60
BIG 160916P00075000 P 09/16/16 75.0 20.80 22.70
BIG 161021C00020000 C 10/21/16 20.0 32.50 35.10
BIG 161021C00022500 C 10/21/16 22.5 29.00 33.10
BIG 161021C00025000 C 10/21/16 25.0 26.60 30.60
BIG 161021C00027500 C 10/21/16 27.5 23.90 27.70
BIG 161021C00030000 C 10/21/16 30.0 21.50 25.40
BIG 161021C00032500 C 10/21/16 32.5 19.00 23.20
BIG 161021C00035000 C 10/21/16 35.0 16.60 19.40
BIG 161021C00037500 C 10/21/16 37.5 14.00 16.90
BIG 161021C00040000 C 10/21/16 40.0 13.00 14.30
BIG 161021C00042500 C 10/21/16 42.5 10.60 12.00
BIG 161021C00045000 C 10/21/16 45.0 8.80 9.90
BIG 161021C00047500 C 10/21/16 47.5 7.10 7.80
BIG 161021C00050000 C 10/21/16 50.0 5.80 6.00
BIG 161021C00052500 C 10/21/16 52.5 4.20 4.40
BIG 161021C00055000 C 10/21/16 55.0 2.75 3.20
BIG 161021C00060000 C 10/21/16 60.0 1.10 1.45
BIG 161021C00065000 C 10/21/16 65.0 0.30 0.55
BIG 161021P00020000 P 10/21/16 20.0 0.00 0.15
BIG 161021P00022500 P 10/21/16 22.5 0.00 0.15
BIG 161021P00025000 P 10/21/16 25.0 0.00 0.15
BIG 161021P00027500 P 10/21/16 27.5 0.00 0.15
BIG 161021P00030000 P 10/21/16 30.0 0.00 0.20
BIG 161021P00032500 P 10/21/16 32.5 0.00 0.20
BIG 161021P00035000 P 10/21/16 35.0 0.05 0.30
BIG 161021P00037500 P 10/21/16 37.5 0.15 0.40
BIG 161021P00040000 P 10/21/16 40.0 0.30 0.55
BIG 161021P00042500 P 10/21/16 42.5 0.55 1.00
BIG 161021P00045000 P 10/21/16 45.0 0.90 1.20
BIG 161021P00047500 P 10/21/16 47.5 1.40 1.65
BIG 161021P00050000 P 10/21/16 50.0 2.15 2.40
BIG 161021P00052500 P 10/21/16 52.5 3.20 3.40
BIG 161021P00055000 P 10/21/16 55.0 4.30 4.60
BIG 161021P00060000 P 10/21/16 60.0 7.40 8.20
BIG 161021P00065000 P 10/21/16 65.0 11.40 13.10
BIG 170120C00022500 C 01/20/17 22.5 28.90 32.20
BIG 170120C00025000 C 01/20/17 25.0 27.20 29.90
BIG 170120C00027500 C 01/20/17 27.5 24.00 28.20
BIG 170120C00030000 C 01/20/17 30.0 21.60 25.60
BIG 170120C00032500 C 01/20/17 32.5 19.40 23.20
BIG 170120C00035000 C 01/20/17 35.0 17.60 19.60
BIG 170120C00037500 C 01/20/17 37.5 15.30 17.20
BIG 170120C00040000 C 01/20/17 40.0 13.80 15.10
BIG 170120C00042500 C 01/20/17 42.5 11.20 13.00
BIG 170120C00045000 C 01/20/17 45.0 9.50 11.00
BIG 170120C00047500 C 01/20/17 47.5 8.00 9.00
BIG 170120C00050000 C 01/20/17 50.0 6.30 7.40
BIG 170120C00052500 C 01/20/17 52.5 5.00 5.90
BIG 170120C00055000 C 01/20/17 55.0 3.80 4.60
BIG 170120C00057500 C 01/20/17 57.5 2.90 3.70
BIG 170120C00060000 C 01/20/17 60.0 2.10 2.70
BIG 170120C00065000 C 01/20/17 65.0 1.00 1.50
BIG 170120C00070000 C 01/20/17 70.0 0.45 1.00
BIG 170120C00075000 C 01/20/17 75.0 0.15 0.80
BIG 170120P00022500 P 01/20/17 22.5 0.00 0.25
BIG 170120P00025000 P 01/20/17 25.0 0.00 0.30
BIG 170120P00027500 P 01/20/17 27.5 0.05 0.35
BIG 170120P00030000 P 01/20/17 30.0 0.15 0.45
BIG 170120P00032500 P 01/20/17 32.5 0.25 0.55
BIG 170120P00035000 P 01/20/17 35.0 0.45 0.85
BIG 170120P00037500 P 01/20/17 37.5 0.65 1.05
BIG 170120P00040000 P 01/20/17 40.0 0.95 1.35
BIG 170120P00042500 P 01/20/17 42.5 1.30 1.80
BIG 170120P00045000 P 01/20/17 45.0 1.80 2.20
BIG 170120P00047500 P 01/20/17 47.5 2.30 2.95
BIG 170120P00050000 P 01/20/17 50.0 3.50 3.90
BIG 170120P00052500 P 01/20/17 52.5 4.40 5.00
BIG 170120P00055000 P 01/20/17 55.0 5.70 6.20
BIG 170120P00057500 P 01/20/17 57.5 7.20 7.70
BIG 170120P00060000 P 01/20/17 60.0 8.80 9.60
BIG 170120P00065000 P 01/20/17 65.0 12.50 13.50
BIG 170120P00070000 P 01/20/17 70.0 16.80 18.50
BIG 170120P00075000 P 01/20/17 75.0 21.40 24.10

OPRA data is delayed 15 minutes.