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 (2016-04-29)Premium Content

Big Lots Inc (BIG)
As of May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 160617C00025000 C 06/17/16 25.0 19.00 20.50
BIG 160617C00027500 C 06/17/16 27.5 15.20 19.10
BIG 160617C00030000 C 06/17/16 30.0 13.60 15.50
BIG 160617C00032500 C 06/17/16 32.5 10.30 13.90
BIG 160617C00035000 C 06/17/16 35.0 9.50 10.40
BIG 160617C00037500 C 06/17/16 37.5 5.50 8.70
BIG 160617C00040000 C 06/17/16 40.0 4.90 5.60
BIG 160617C00042500 C 06/17/16 42.5 3.10 3.20
BIG 160617C00045000 C 06/17/16 45.0 1.65 1.80
BIG 160617C00047500 C 06/17/16 47.5 0.85 0.90
BIG 160617C00050000 C 06/17/16 50.0 0.30 0.40
BIG 160617C00052500 C 06/17/16 52.5 0.10 0.20
BIG 160617C00055000 C 06/17/16 55.0 0.00 0.15
BIG 160617C00060000 C 06/17/16 60.0 0.00 0.05
BIG 160617C00065000 C 06/17/16 65.0 0.00 0.10
BIG 160617P00025000 P 06/17/16 25.0 0.00 0.15
BIG 160617P00027500 P 06/17/16 27.5 0.00 0.15
BIG 160617P00030000 P 06/17/16 30.0 0.00 0.05
BIG 160617P00032500 P 06/17/16 32.5 0.00 0.05
BIG 160617P00035000 P 06/17/16 35.0 0.00 0.15
BIG 160617P00037500 P 06/17/16 37.5 0.15 0.20
BIG 160617P00040000 P 06/17/16 40.0 0.45 0.55
BIG 160617P00042500 P 06/17/16 42.5 1.15 1.20
BIG 160617P00045000 P 06/17/16 45.0 2.20 2.30
BIG 160617P00047500 P 06/17/16 47.5 3.70 4.00
BIG 160617P00050000 P 06/17/16 50.0 5.20 6.60
BIG 160617P00052500 P 06/17/16 52.5 7.10 9.00
BIG 160617P00055000 P 06/17/16 55.0 9.50 11.60
BIG 160617P00060000 P 06/17/16 60.0 14.10 17.00
BIG 160617P00065000 P 06/17/16 65.0 19.70 21.60
BIG 160715C00022500 C 07/15/16 22.5 21.00 23.40
BIG 160715C00025000 C 07/15/16 25.0 17.70 21.50
BIG 160715C00027500 C 07/15/16 27.5 15.40 18.90
BIG 160715C00030000 C 07/15/16 30.0 13.30 16.00
BIG 160715C00032500 C 07/15/16 32.5 10.30 13.90
BIG 160715C00035000 C 07/15/16 35.0 8.90 10.90
BIG 160715C00037500 C 07/15/16 37.5 6.90 8.40
BIG 160715C00040000 C 07/15/16 40.0 4.80 6.10
BIG 160715C00042500 C 07/15/16 42.5 3.40 3.60
BIG 160715C00045000 C 07/15/16 45.0 2.00 2.15
BIG 160715C00047500 C 07/15/16 47.5 1.05 1.15
BIG 160715C00050000 C 07/15/16 50.0 0.50 0.60
BIG 160715C00052500 C 07/15/16 52.5 0.20 0.30
BIG 160715C00055000 C 07/15/16 55.0 0.00 0.20
BIG 160715C00060000 C 07/15/16 60.0 0.00 0.15
BIG 160715C00065000 C 07/15/16 65.0 0.00 0.05
BIG 160715P00022500 P 07/15/16 22.5 0.00 0.05
BIG 160715P00025000 P 07/15/16 25.0 0.00 0.05
BIG 160715P00027500 P 07/15/16 27.5 0.00 0.10
BIG 160715P00030000 P 07/15/16 30.0 0.00 0.15
BIG 160715P00032500 P 07/15/16 32.5 0.00 0.20
BIG 160715P00035000 P 07/15/16 35.0 0.10 0.30
BIG 160715P00037500 P 07/15/16 37.5 0.35 0.45
BIG 160715P00040000 P 07/15/16 40.0 0.75 0.90
BIG 160715P00042500 P 07/15/16 42.5 1.50 1.60
BIG 160715P00045000 P 07/15/16 45.0 2.50 2.70
BIG 160715P00047500 P 07/15/16 47.5 4.00 4.30
BIG 160715P00050000 P 07/15/16 50.0 5.50 7.30
BIG 160715P00052500 P 07/15/16 52.5 7.10 9.10
BIG 160715P00055000 P 07/15/16 55.0 9.50 11.90
BIG 160715P00060000 P 07/15/16 60.0 14.60 17.00
BIG 160715P00065000 P 07/15/16 65.0 19.60 22.20
BIG 161021C00020000 C 10/21/16 20.0 23.50 26.30
BIG 161021C00022500 C 10/21/16 22.5 20.10 24.00
BIG 161021C00025000 C 10/21/16 25.0 17.70 21.50
BIG 161021C00027500 C 10/21/16 27.5 15.30 19.20
BIG 161021C00030000 C 10/21/16 30.0 12.90 16.30
BIG 161021C00032500 C 10/21/16 32.5 10.50 13.50
BIG 161021C00035000 C 10/21/16 35.0 8.10 12.30
BIG 161021C00037500 C 10/21/16 37.5 6.30 9.10
BIG 161021C00040000 C 10/21/16 40.0 6.30 6.90
BIG 161021C00042500 C 10/21/16 42.5 4.80 5.30
BIG 161021C00045000 C 10/21/16 45.0 3.40 3.80
BIG 161021C00047500 C 10/21/16 47.5 2.40 2.85
BIG 161021C00050000 C 10/21/16 50.0 1.35 1.95
BIG 161021C00052500 C 10/21/16 52.5 0.85 1.25
BIG 161021C00055000 C 10/21/16 55.0 0.50 0.80
BIG 161021C00060000 C 10/21/16 60.0 0.10 0.35
BIG 161021C00065000 C 10/21/16 65.0 0.00 0.20
BIG 161021P00020000 P 10/21/16 20.0 0.05 0.10
BIG 161021P00022500 P 10/21/16 22.5 0.00 0.20
BIG 161021P00025000 P 10/21/16 25.0 0.00 0.25
BIG 161021P00027500 P 10/21/16 27.5 0.10 0.35
BIG 161021P00030000 P 10/21/16 30.0 0.25 0.50
BIG 161021P00032500 P 10/21/16 32.5 0.45 0.80
BIG 161021P00035000 P 10/21/16 35.0 0.90 1.20
BIG 161021P00037500 P 10/21/16 37.5 1.35 1.65
BIG 161021P00040000 P 10/21/16 40.0 2.05 2.35
BIG 161021P00042500 P 10/21/16 42.5 2.95 3.20
BIG 161021P00045000 P 10/21/16 45.0 4.10 4.30
BIG 161021P00047500 P 10/21/16 47.5 5.50 5.70
BIG 161021P00050000 P 10/21/16 50.0 7.20 7.40
BIG 161021P00052500 P 10/21/16 52.5 8.50 10.30
BIG 161021P00055000 P 10/21/16 55.0 10.50 13.50
BIG 161021P00060000 P 10/21/16 60.0 15.00 17.50
BIG 161021P00065000 P 10/21/16 65.0 19.60 22.10
BIG 170120C00022500 C 01/20/17 22.5 21.40 24.00
BIG 170120C00025000 C 01/20/17 25.0 18.60 21.30
BIG 170120C00027500 C 01/20/17 27.5 15.40 18.40
BIG 170120C00030000 C 01/20/17 30.0 13.40 16.30
BIG 170120C00032500 C 01/20/17 32.5 11.00 15.00
BIG 170120C00035000 C 01/20/17 35.0 9.00 11.90
BIG 170120C00037500 C 01/20/17 37.5 8.70 9.70
BIG 170120C00040000 C 01/20/17 40.0 7.20 7.70
BIG 170120C00042500 C 01/20/17 42.5 5.60 5.90
BIG 170120C00045000 C 01/20/17 45.0 4.30 4.80
BIG 170120C00047500 C 01/20/17 47.5 3.20 3.70
BIG 170120C00050000 C 01/20/17 50.0 2.35 2.80
BIG 170120C00052500 C 01/20/17 52.5 1.70 2.15
BIG 170120C00055000 C 01/20/17 55.0 1.20 1.65
BIG 170120C00057500 C 01/20/17 57.5 0.85 1.40
BIG 170120C00060000 C 01/20/17 60.0 0.45 1.15
BIG 170120C00065000 C 01/20/17 65.0 0.15 1.05
BIG 170120C00070000 C 01/20/17 70.0 0.00 0.65
BIG 170120C00075000 C 01/20/17 75.0 0.00 0.15
BIG 170120P00022500 P 01/20/17 22.5 0.10 0.30
BIG 170120P00025000 P 01/20/17 25.0 0.20 0.60
BIG 170120P00027500 P 01/20/17 27.5 0.35 0.75
BIG 170120P00030000 P 01/20/17 30.0 0.60 1.00
BIG 170120P00032500 P 01/20/17 32.5 0.95 1.40
BIG 170120P00035000 P 01/20/17 35.0 1.45 2.00
BIG 170120P00037500 P 01/20/17 37.5 2.05 2.50
BIG 170120P00040000 P 01/20/17 40.0 2.80 3.30
BIG 170120P00042500 P 01/20/17 42.5 3.80 4.30
BIG 170120P00045000 P 01/20/17 45.0 5.00 5.50
BIG 170120P00047500 P 01/20/17 47.5 6.40 6.90
BIG 170120P00050000 P 01/20/17 50.0 8.10 8.80
BIG 170120P00052500 P 01/20/17 52.5 10.00 10.50
BIG 170120P00055000 P 01/20/17 55.0 11.30 13.10
BIG 170120P00057500 P 01/20/17 57.5 12.20 16.50
BIG 170120P00060000 P 01/20/17 60.0 14.50 18.60
BIG 170120P00065000 P 01/20/17 65.0 19.10 23.20
BIG 170120P00070000 P 01/20/17 70.0 23.60 28.00
BIG 170120P00075000 P 01/20/17 75.0 29.50 32.20

OPRA data is delayed 15 minutes.