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 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 160520C00022500 C 05/20/16 22.5 22.80 24.10
BIG 160520C00025000 C 05/20/16 25.0 20.30 21.60
BIG 160520C00027500 C 05/20/16 27.5 17.90 19.40
BIG 160520C00030000 C 05/20/16 30.0 15.40 16.90
BIG 160520C00032500 C 05/20/16 32.5 12.90 14.40
BIG 160520C00035000 C 05/20/16 35.0 10.40 11.60
BIG 160520C00037500 C 05/20/16 37.5 7.90 9.30
BIG 160520C00040000 C 05/20/16 40.0 5.40 7.00
BIG 160520C00042500 C 05/20/16 42.5 3.40 4.30
BIG 160520C00045000 C 05/20/16 45.0 1.65 1.95
BIG 160520C00047500 C 05/20/16 47.5 0.45 0.65
BIG 160520C00050000 C 05/20/16 50.0 0.00 0.25
BIG 160520C00052500 C 05/20/16 52.5 0.00 0.15
BIG 160520C00055000 C 05/20/16 55.0 0.00 0.10
BIG 160520C00060000 C 05/20/16 60.0 0.00 0.10
BIG 160520C00065000 C 05/20/16 65.0 0.00 0.10
BIG 160520P00022500 P 05/20/16 22.5 0.00 0.10
BIG 160520P00025000 P 05/20/16 25.0 0.00 0.10
BIG 160520P00027500 P 05/20/16 27.5 0.00 0.10
BIG 160520P00030000 P 05/20/16 30.0 0.00 0.10
BIG 160520P00032500 P 05/20/16 32.5 0.00 0.10
BIG 160520P00035000 P 05/20/16 35.0 0.00 0.10
BIG 160520P00037500 P 05/20/16 37.5 0.00 0.15
BIG 160520P00040000 P 05/20/16 40.0 0.00 0.15
BIG 160520P00042500 P 05/20/16 42.5 0.05 0.30
BIG 160520P00045000 P 05/20/16 45.0 0.55 0.75
BIG 160520P00047500 P 05/20/16 47.5 1.80 2.05
BIG 160520P00050000 P 05/20/16 50.0 3.20 4.60
BIG 160520P00052500 P 05/20/16 52.5 5.60 7.00
BIG 160520P00055000 P 05/20/16 55.0 8.10 9.50
BIG 160520P00060000 P 05/20/16 60.0 13.10 14.50
BIG 160520P00065000 P 05/20/16 65.0 18.10 19.60
BIG 160617C00025000 C 06/17/16 25.0 20.30 21.60
BIG 160617C00027500 C 06/17/16 27.5 17.90 19.10
BIG 160617C00030000 C 06/17/16 30.0 15.40 16.60
BIG 160617C00032500 C 06/17/16 32.5 12.90 14.10
BIG 160617C00035000 C 06/17/16 35.0 10.50 11.70
BIG 160617C00037500 C 06/17/16 37.5 8.40 9.40
BIG 160617C00040000 C 06/17/16 40.0 5.90 7.20
BIG 160617C00042500 C 06/17/16 42.5 4.40 5.00
BIG 160617C00045000 C 06/17/16 45.0 2.75 3.20
BIG 160617C00047500 C 06/17/16 47.5 1.55 1.95
BIG 160617C00050000 C 06/17/16 50.0 0.75 1.15
BIG 160617C00052500 C 06/17/16 52.5 0.25 0.45
BIG 160617C00055000 C 06/17/16 55.0 0.05 0.20
BIG 160617C00060000 C 06/17/16 60.0 0.00 0.15
BIG 160617C00065000 C 06/17/16 65.0 0.00 0.15
BIG 160617P00025000 P 06/17/16 25.0 0.00 0.10
BIG 160617P00027500 P 06/17/16 27.5 0.00 0.10
BIG 160617P00030000 P 06/17/16 30.0 0.00 0.15
BIG 160617P00032500 P 06/17/16 32.5 0.05 0.10
BIG 160617P00035000 P 06/17/16 35.0 0.10 0.15
BIG 160617P00037500 P 06/17/16 37.5 0.20 0.40
BIG 160617P00040000 P 06/17/16 40.0 0.45 0.65
BIG 160617P00042500 P 06/17/16 42.5 1.00 1.20
BIG 160617P00045000 P 06/17/16 45.0 1.85 2.10
BIG 160617P00047500 P 06/17/16 47.5 3.10 3.50
BIG 160617P00050000 P 06/17/16 50.0 4.60 5.30
BIG 160617P00052500 P 06/17/16 52.5 6.30 7.40
BIG 160617P00055000 P 06/17/16 55.0 8.40 10.00
BIG 160617P00060000 P 06/17/16 60.0 13.60 14.80
BIG 160617P00065000 P 06/17/16 65.0 18.60 19.90
BIG 160715C00022500 C 07/15/16 22.5 22.80 24.10
BIG 160715C00025000 C 07/15/16 25.0 20.30 21.60
BIG 160715C00027500 C 07/15/16 27.5 17.90 19.10
BIG 160715C00030000 C 07/15/16 30.0 15.40 16.60
BIG 160715C00032500 C 07/15/16 32.5 12.90 14.20
BIG 160715C00035000 C 07/15/16 35.0 10.50 11.70
BIG 160715C00037500 C 07/15/16 37.5 8.50 9.60
BIG 160715C00040000 C 07/15/16 40.0 6.00 7.60
BIG 160715C00042500 C 07/15/16 42.5 4.60 5.20
BIG 160715C00045000 C 07/15/16 45.0 3.00 3.50
BIG 160715C00047500 C 07/15/16 47.5 1.90 2.30
BIG 160715C00050000 C 07/15/16 50.0 1.00 1.35
BIG 160715C00052500 C 07/15/16 52.5 0.45 0.70
BIG 160715C00055000 C 07/15/16 55.0 0.20 0.45
BIG 160715C00060000 C 07/15/16 60.0 0.00 0.20
BIG 160715C00065000 C 07/15/16 65.0 0.00 0.15
BIG 160715P00022500 P 07/15/16 22.5 0.00 0.05
BIG 160715P00025000 P 07/15/16 25.0 0.00 0.15
BIG 160715P00027500 P 07/15/16 27.5 0.00 0.15
BIG 160715P00030000 P 07/15/16 30.0 0.05 0.20
BIG 160715P00032500 P 07/15/16 32.5 0.10 0.25
BIG 160715P00035000 P 07/15/16 35.0 0.20 0.30
BIG 160715P00037500 P 07/15/16 37.5 0.35 0.60
BIG 160715P00040000 P 07/15/16 40.0 0.70 0.95
BIG 160715P00042500 P 07/15/16 42.5 1.30 1.45
BIG 160715P00045000 P 07/15/16 45.0 2.15 2.50
BIG 160715P00047500 P 07/15/16 47.5 3.40 3.90
BIG 160715P00050000 P 07/15/16 50.0 5.00 5.60
BIG 160715P00052500 P 07/15/16 52.5 6.50 7.70
BIG 160715P00055000 P 07/15/16 55.0 8.90 9.90
BIG 160715P00060000 P 07/15/16 60.0 13.70 14.80
BIG 160715P00065000 P 07/15/16 65.0 18.60 19.80
BIG 161021C00020000 C 10/21/16 20.0 25.30 26.70
BIG 161021C00022500 C 10/21/16 22.5 22.80 24.20
BIG 161021C00025000 C 10/21/16 25.0 20.40 21.70
BIG 161021C00027500 C 10/21/16 27.5 17.90 19.50
BIG 161021C00030000 C 10/21/16 30.0 15.50 16.80
BIG 161021C00032500 C 10/21/16 32.5 13.20 14.50
BIG 161021C00035000 C 10/21/16 35.0 11.00 12.30
BIG 161021C00037500 C 10/21/16 37.5 9.00 10.50
BIG 161021C00040000 C 10/21/16 40.0 7.50 8.40
BIG 161021C00042500 C 10/21/16 42.5 6.00 6.60
BIG 161021C00045000 C 10/21/16 45.0 4.60 5.00
BIG 161021C00047500 C 10/21/16 47.5 3.40 3.70
BIG 161021C00050000 C 10/21/16 50.0 2.45 2.80
BIG 161021C00052500 C 10/21/16 52.5 1.70 2.05
BIG 161021C00055000 C 10/21/16 55.0 1.15 1.50
BIG 161021C00060000 C 10/21/16 60.0 0.50 0.80
BIG 161021C00065000 C 10/21/16 65.0 0.10 0.45
BIG 161021P00020000 P 10/21/16 20.0 0.05 0.10
BIG 161021P00022500 P 10/21/16 22.5 0.00 0.25
BIG 161021P00025000 P 10/21/16 25.0 0.00 0.30
BIG 161021P00027500 P 10/21/16 27.5 0.10 0.40
BIG 161021P00030000 P 10/21/16 30.0 0.15 0.60
BIG 161021P00032500 P 10/21/16 32.5 0.35 0.90
BIG 161021P00035000 P 10/21/16 35.0 0.85 1.25
BIG 161021P00037500 P 10/21/16 37.5 1.35 1.75
BIG 161021P00040000 P 10/21/16 40.0 2.00 2.25
BIG 161021P00042500 P 10/21/16 42.5 2.85 3.10
BIG 161021P00045000 P 10/21/16 45.0 3.90 4.10
BIG 161021P00047500 P 10/21/16 47.5 5.20 5.40
BIG 161021P00050000 P 10/21/16 50.0 6.70 7.30
BIG 161021P00052500 P 10/21/16 52.5 8.30 9.10
BIG 161021P00055000 P 10/21/16 55.0 10.00 11.00
BIG 161021P00060000 P 10/21/16 60.0 14.30 15.60
BIG 161021P00065000 P 10/21/16 65.0 18.70 20.30
BIG 170120C00022500 C 01/20/17 22.5 22.90 24.50
BIG 170120C00025000 C 01/20/17 25.0 20.40 21.80
BIG 170120C00027500 C 01/20/17 27.5 18.00 19.40
BIG 170120C00030000 C 01/20/17 30.0 15.70 17.30
BIG 170120C00032500 C 01/20/17 32.5 13.60 15.10
BIG 170120C00035000 C 01/20/17 35.0 11.70 12.80
BIG 170120C00037500 C 01/20/17 37.5 9.80 10.80
BIG 170120C00040000 C 01/20/17 40.0 8.40 8.90
BIG 170120C00042500 C 01/20/17 42.5 6.80 7.20
BIG 170120C00045000 C 01/20/17 45.0 5.40 5.90
BIG 170120C00047500 C 01/20/17 47.5 4.20 4.70
BIG 170120C00050000 C 01/20/17 50.0 3.20 3.80
BIG 170120C00052500 C 01/20/17 52.5 2.45 2.95
BIG 170120C00055000 C 01/20/17 55.0 1.80 2.30
BIG 170120C00057500 C 01/20/17 57.5 1.35 1.80
BIG 170120C00060000 C 01/20/17 60.0 0.95 1.40
BIG 170120C00065000 C 01/20/17 65.0 0.35 0.85
BIG 170120C00070000 C 01/20/17 70.0 0.10 0.55
BIG 170120C00075000 C 01/20/17 75.0 0.05 0.25
BIG 170120P00022500 P 01/20/17 22.5 0.05 0.40
BIG 170120P00025000 P 01/20/17 25.0 0.15 0.55
BIG 170120P00027500 P 01/20/17 27.5 0.25 0.70
BIG 170120P00030000 P 01/20/17 30.0 0.45 1.00
BIG 170120P00032500 P 01/20/17 32.5 0.85 1.30
BIG 170120P00035000 P 01/20/17 35.0 1.45 1.80
BIG 170120P00037500 P 01/20/17 37.5 2.05 2.40
BIG 170120P00040000 P 01/20/17 40.0 2.75 3.20
BIG 170120P00042500 P 01/20/17 42.5 3.70 4.20
BIG 170120P00045000 P 01/20/17 45.0 4.80 5.30
BIG 170120P00047500 P 01/20/17 47.5 6.10 6.60
BIG 170120P00050000 P 01/20/17 50.0 7.60 8.20
BIG 170120P00052500 P 01/20/17 52.5 9.30 9.90
BIG 170120P00055000 P 01/20/17 55.0 11.20 11.70
BIG 170120P00057500 P 01/20/17 57.5 12.80 14.10
BIG 170120P00060000 P 01/20/17 60.0 14.90 16.00
BIG 170120P00065000 P 01/20/17 65.0 19.10 20.60
BIG 170120P00070000 P 01/20/17 70.0 24.00 25.40
BIG 170120P00075000 P 01/20/17 75.0 28.80 30.20

OPRA data is delayed 15 minutes.