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 (2017-07-28)Premium Content

Big Lots Inc (BIG)
As of Aug 16 2017 3:24PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 170818C00025000 C 08/18/17 25.0 25.30 26.00
BIG 170818C00027500 C 08/18/17 27.5 22.80 23.50
BIG 170818C00030000 C 08/18/17 30.0 20.30 21.00
BIG 170818C00032500 C 08/18/17 32.5 17.80 18.50
BIG 170818C00035000 C 08/18/17 35.0 15.30 15.90
BIG 170818C00037500 C 08/18/17 37.5 12.80 13.40
BIG 170818C00040000 C 08/18/17 40.0 10.40 10.80
BIG 170818C00042500 C 08/18/17 42.5 7.90 8.30
BIG 170818C00045000 C 08/18/17 45.0 5.40 5.80
BIG 170818C00047500 C 08/18/17 47.5 3.00 3.30
BIG 170818C00050000 C 08/18/17 50.0 0.75 1.00
BIG 170818C00052500 C 08/18/17 52.5 0.00 0.05
BIG 170818C00055000 C 08/18/17 55.0 0.00 0.05
BIG 170818C00057500 C 08/18/17 57.5 0.00 0.05
BIG 170818C00060000 C 08/18/17 60.0 0.00 0.05
BIG 170818C00065000 C 08/18/17 65.0 0.00 0.05
BIG 170818C00070000 C 08/18/17 70.0 0.00 0.15
BIG 170818C00075000 C 08/18/17 75.0 0.00 0.15
BIG 170818P00025000 P 08/18/17 25.0 0.00 0.05
BIG 170818P00027500 P 08/18/17 27.5 0.00 0.05
BIG 170818P00030000 P 08/18/17 30.0 0.00 0.05
BIG 170818P00032500 P 08/18/17 32.5 0.00 0.05
BIG 170818P00035000 P 08/18/17 35.0 0.00 0.05
BIG 170818P00037500 P 08/18/17 37.5 0.00 0.05
BIG 170818P00040000 P 08/18/17 40.0 0.00 0.05
BIG 170818P00042500 P 08/18/17 42.5 0.00 0.05
BIG 170818P00045000 P 08/18/17 45.0 0.00 0.05
BIG 170818P00047500 P 08/18/17 47.5 0.00 0.05
BIG 170818P00050000 P 08/18/17 50.0 0.20 0.35
BIG 170818P00052500 P 08/18/17 52.5 1.80 2.05
BIG 170818P00055000 P 08/18/17 55.0 4.20 4.60
BIG 170818P00057500 P 08/18/17 57.5 6.70 7.20
BIG 170818P00060000 P 08/18/17 60.0 9.20 9.80
BIG 170818P00065000 P 08/18/17 65.0 14.20 14.70
BIG 170818P00070000 P 08/18/17 70.0 19.20 19.80
BIG 170818P00075000 P 08/18/17 75.0 24.10 24.80
BIG 170915C00035000 C 09/15/17 35.0 15.30 15.90
BIG 170915C00037500 C 09/15/17 37.5 12.80 13.50
BIG 170915C00040000 C 09/15/17 40.0 10.40 11.00
BIG 170915C00042500 C 09/15/17 42.5 7.90 8.70
BIG 170915C00045000 C 09/15/17 45.0 5.70 6.30
BIG 170915C00047500 C 09/15/17 47.5 3.90 4.20
BIG 170915C00050000 C 09/15/17 50.0 2.30 2.45
BIG 170915C00052500 C 09/15/17 52.5 1.20 1.35
BIG 170915C00055000 C 09/15/17 55.0 0.50 0.65
BIG 170915C00057500 C 09/15/17 57.5 0.15 0.30
BIG 170915C00060000 C 09/15/17 60.0 0.00 0.10
BIG 170915P00035000 P 09/15/17 35.0 0.00 0.05
BIG 170915P00037500 P 09/15/17 37.5 0.00 0.10
BIG 170915P00040000 P 09/15/17 40.0 0.05 0.15
BIG 170915P00042500 P 09/15/17 42.5 0.15 0.30
BIG 170915P00045000 P 09/15/17 45.0 0.45 0.60
BIG 170915P00047500 P 09/15/17 47.5 0.95 1.10
BIG 170915P00050000 P 09/15/17 50.0 1.85 2.10
BIG 170915P00052500 P 09/15/17 52.5 3.20 3.50
BIG 170915P00055000 P 09/15/17 55.0 4.90 5.50
BIG 170915P00057500 P 09/15/17 57.5 7.10 7.80
BIG 170915P00060000 P 09/15/17 60.0 9.40 10.20
BIG 171020C00027500 C 10/20/17 27.5 22.80 23.40
BIG 171020C00030000 C 10/20/17 30.0 20.20 22.10
BIG 171020C00032500 C 10/20/17 32.5 17.80 18.50
BIG 171020C00035000 C 10/20/17 35.0 15.30 16.00
BIG 171020C00037500 C 10/20/17 37.5 13.00 13.40
BIG 171020C00040000 C 10/20/17 40.0 10.50 11.00
BIG 171020C00042500 C 10/20/17 42.5 8.20 8.70
BIG 171020C00045000 C 10/20/17 45.0 6.20 6.60
BIG 171020C00047500 C 10/20/17 47.5 4.40 4.70
BIG 171020C00050000 C 10/20/17 50.0 2.90 3.20
BIG 171020C00052500 C 10/20/17 52.5 1.75 2.05
BIG 171020C00055000 C 10/20/17 55.0 0.95 1.15
BIG 171020C00057500 C 10/20/17 57.5 0.40 0.65
BIG 171020C00060000 C 10/20/17 60.0 0.20 0.30
BIG 171020C00065000 C 10/20/17 65.0 0.00 0.10
BIG 171020C00070000 C 10/20/17 70.0 0.00 0.05
BIG 171020C00075000 C 10/20/17 75.0 0.00 0.05
BIG 171020P00027500 P 10/20/17 27.5 0.00 0.05
BIG 171020P00030000 P 10/20/17 30.0 0.00 0.05
BIG 171020P00032500 P 10/20/17 32.5 0.00 0.10
BIG 171020P00035000 P 10/20/17 35.0 0.00 0.10
BIG 171020P00037500 P 10/20/17 37.5 0.10 0.20
BIG 171020P00040000 P 10/20/17 40.0 0.20 0.35
BIG 171020P00042500 P 10/20/17 42.5 0.45 0.65
BIG 171020P00045000 P 10/20/17 45.0 0.80 1.00
BIG 171020P00047500 P 10/20/17 47.5 1.45 1.70
BIG 171020P00050000 P 10/20/17 50.0 2.45 2.70
BIG 171020P00052500 P 10/20/17 52.5 3.70 4.00
BIG 171020P00055000 P 10/20/17 55.0 5.40 5.90
BIG 171020P00057500 P 10/20/17 57.5 7.40 7.90
BIG 171020P00060000 P 10/20/17 60.0 9.60 10.10
BIG 171020P00065000 P 10/20/17 65.0 14.40 15.00
BIG 171020P00070000 P 10/20/17 70.0 19.40 20.00
BIG 171020P00075000 P 10/20/17 75.0 24.30 25.00
BIG 180119C00025000 C 01/19/18 25.0 24.70 26.40
BIG 180119C00027500 C 01/19/18 27.5 22.20 24.00
BIG 180119C00030000 C 01/19/18 30.0 20.20 21.20
BIG 180119C00032500 C 01/19/18 32.5 17.90 18.70
BIG 180119C00035000 C 01/19/18 35.0 15.50 16.20
BIG 180119C00037500 C 01/19/18 37.5 13.20 13.90
BIG 180119C00040000 C 01/19/18 40.0 11.10 11.60
BIG 180119C00042500 C 01/19/18 42.5 9.10 9.60
BIG 180119C00045000 C 01/19/18 45.0 7.20 7.70
BIG 180119C00047500 C 01/19/18 47.5 5.70 6.00
BIG 180119C00050000 C 01/19/18 50.0 4.30 4.60
BIG 180119C00052500 C 01/19/18 52.5 3.10 3.40
BIG 180119C00055000 C 01/19/18 55.0 2.20 2.40
BIG 180119C00057500 C 01/19/18 57.5 1.50 1.65
BIG 180119C00060000 C 01/19/18 60.0 0.95 1.15
BIG 180119C00062500 C 01/19/18 62.5 0.55 0.75
BIG 180119C00065000 C 01/19/18 65.0 0.35 0.50
BIG 180119C00070000 C 01/19/18 70.0 0.10 0.20
BIG 180119C00075000 C 01/19/18 75.0 0.00 0.15
BIG 180119C00080000 C 01/19/18 80.0 0.00 0.05
BIG 180119P00025000 P 01/19/18 25.0 0.00 0.10
BIG 180119P00027500 P 01/19/18 27.5 0.05 0.15
BIG 180119P00030000 P 01/19/18 30.0 0.10 0.20
BIG 180119P00032500 P 01/19/18 32.5 0.20 0.30
BIG 180119P00035000 P 01/19/18 35.0 0.35 0.45
BIG 180119P00037500 P 01/19/18 37.5 0.55 0.70
BIG 180119P00040000 P 01/19/18 40.0 0.85 1.05
BIG 180119P00042500 P 01/19/18 42.5 1.30 1.50
BIG 180119P00045000 P 01/19/18 45.0 1.95 2.15
BIG 180119P00047500 P 01/19/18 47.5 2.75 3.10
BIG 180119P00050000 P 01/19/18 50.0 3.80 4.10
BIG 180119P00052500 P 01/19/18 52.5 5.10 5.50
BIG 180119P00055000 P 01/19/18 55.0 6.70 7.20
BIG 180119P00057500 P 01/19/18 57.5 8.40 8.80
BIG 180119P00060000 P 01/19/18 60.0 10.40 10.90
BIG 180119P00062500 P 01/19/18 62.5 12.40 13.30
BIG 180119P00065000 P 01/19/18 65.0 14.70 15.50
BIG 180119P00070000 P 01/19/18 70.0 19.30 20.20
BIG 180119P00075000 P 01/19/18 75.0 24.20 25.00
BIG 180119P00080000 P 01/19/18 80.0 29.20 30.40
BIG 190118C00025000 C 01/18/19 25.0 25.00 26.40
BIG 190118C00027500 C 01/18/19 27.5 22.00 24.60
BIG 190118C00030000 C 01/18/19 30.0 20.40 21.90
BIG 190118C00032500 C 01/18/19 32.5 18.50 19.80
BIG 190118C00035000 C 01/18/19 35.0 16.40 17.70
BIG 190118C00037500 C 01/18/19 37.5 14.40 15.80
BIG 190118C00040000 C 01/18/19 40.0 12.10 14.20
BIG 190118C00042500 C 01/18/19 42.5 11.10 12.30
BIG 190118C00045000 C 01/18/19 45.0 9.70 10.60
BIG 190118C00047500 C 01/18/19 47.5 8.20 9.70
BIG 190118C00050000 C 01/18/19 50.0 7.10 8.30
BIG 190118C00052500 C 01/18/19 52.5 5.70 6.90
BIG 190118C00055000 C 01/18/19 55.0 4.80 5.90
BIG 190118C00057500 C 01/18/19 57.5 4.20 5.10
BIG 190118C00060000 C 01/18/19 60.0 3.40 4.60
BIG 190118C00062500 C 01/18/19 62.5 2.85 3.70
BIG 190118C00065000 C 01/18/19 65.0 2.30 3.20
BIG 190118C00070000 C 01/18/19 70.0 1.50 2.25
BIG 190118C00075000 C 01/18/19 75.0 0.95 1.55
BIG 190118C00080000 C 01/18/19 80.0 0.55 1.10
BIG 190118P00025000 P 01/18/19 25.0 0.40 0.80
BIG 190118P00027500 P 01/18/19 27.5 0.55 1.05
BIG 190118P00030000 P 01/18/19 30.0 0.80 1.35
BIG 190118P00032500 P 01/18/19 32.5 1.15 1.85
BIG 190118P00035000 P 01/18/19 35.0 1.65 2.30
BIG 190118P00037500 P 01/18/19 37.5 2.25 2.80
BIG 190118P00040000 P 01/18/19 40.0 2.80 3.50
BIG 190118P00042500 P 01/18/19 42.5 3.70 4.40
BIG 190118P00045000 P 01/18/19 45.0 4.60 5.50
BIG 190118P00047500 P 01/18/19 47.5 5.70 6.70
BIG 190118P00050000 P 01/18/19 50.0 6.70 7.90
BIG 190118P00052500 P 01/18/19 52.5 8.10 9.60
BIG 190118P00055000 P 01/18/19 55.0 9.70 10.60
BIG 190118P00057500 P 01/18/19 57.5 11.30 12.20
BIG 190118P00060000 P 01/18/19 60.0 12.30 14.30
BIG 190118P00062500 P 01/18/19 62.5 14.60 15.90
BIG 190118P00065000 P 01/18/19 65.0 16.40 17.80
BIG 190118P00070000 P 01/18/19 70.0 20.40 22.20
BIG 190118P00075000 P 01/18/19 75.0 24.90 26.40
BIG 190118P00080000 P 01/18/19 80.0 29.30 30.80

OPRA data is delayed 15 minutes.