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 Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 161216C00022500 C 12/16/16 22.5 31.00 33.30
BIG 161216C00025000 C 12/16/16 25.0 28.50 31.30
BIG 161216C00027500 C 12/16/16 27.5 24.60 29.30
BIG 161216C00030000 C 12/16/16 30.0 22.00 26.40
BIG 161216C00032500 C 12/16/16 32.5 20.40 23.80
BIG 161216C00035000 C 12/16/16 35.0 16.90 20.10
BIG 161216C00037500 C 12/16/16 37.5 15.40 19.30
BIG 161216C00040000 C 12/16/16 40.0 13.50 16.80
BIG 161216C00042500 C 12/16/16 42.5 11.30 12.10
BIG 161216C00045000 C 12/16/16 45.0 8.50 10.10
BIG 161216C00047500 C 12/16/16 47.5 6.30 7.20
BIG 161216C00050000 C 12/16/16 50.0 3.80 4.90
BIG 161216C00052500 C 12/16/16 52.5 2.05 2.35
BIG 161216C00055000 C 12/16/16 55.0 0.65 0.75
BIG 161216C00060000 C 12/16/16 60.0 0.00 0.15
BIG 161216C00065000 C 12/16/16 65.0 0.00 0.10
BIG 161216P00022500 P 12/16/16 22.5 0.00 0.10
BIG 161216P00025000 P 12/16/16 25.0 0.00 0.15
BIG 161216P00027500 P 12/16/16 27.5 0.00 0.15
BIG 161216P00030000 P 12/16/16 30.0 0.00 0.15
BIG 161216P00032500 P 12/16/16 32.5 0.00 0.15
BIG 161216P00035000 P 12/16/16 35.0 0.00 0.15
BIG 161216P00037500 P 12/16/16 37.5 0.00 0.15
BIG 161216P00040000 P 12/16/16 40.0 0.00 0.15
BIG 161216P00042500 P 12/16/16 42.5 0.00 0.30
BIG 161216P00045000 P 12/16/16 45.0 0.00 0.15
BIG 161216P00047500 P 12/16/16 47.5 0.00 0.10
BIG 161216P00050000 P 12/16/16 50.0 0.05 0.20
BIG 161216P00052500 P 12/16/16 52.5 0.35 0.45
BIG 161216P00055000 P 12/16/16 55.0 1.35 1.55
BIG 161216P00060000 P 12/16/16 60.0 5.30 6.80
BIG 161216P00065000 P 12/16/16 65.0 10.20 11.80
BIG 170120C00022500 C 01/20/17 22.5 31.30 32.50
BIG 170120C00025000 C 01/20/17 25.0 28.30 30.10
BIG 170120C00027500 C 01/20/17 27.5 25.40 29.00
BIG 170120C00030000 C 01/20/17 30.0 23.00 26.30
BIG 170120C00032500 C 01/20/17 32.5 20.40 23.30
BIG 170120C00035000 C 01/20/17 35.0 18.70 20.10
BIG 170120C00037500 C 01/20/17 37.5 16.20 17.60
BIG 170120C00040000 C 01/20/17 40.0 13.70 14.70
BIG 170120C00042500 C 01/20/17 42.5 11.20 12.60
BIG 170120C00045000 C 01/20/17 45.0 8.80 9.70
BIG 170120C00047500 C 01/20/17 47.5 6.50 7.50
BIG 170120C00050000 C 01/20/17 50.0 4.80 5.20
BIG 170120C00052500 C 01/20/17 52.5 3.10 3.30
BIG 170120C00055000 C 01/20/17 55.0 1.70 1.85
BIG 170120C00057500 C 01/20/17 57.5 0.80 0.95
BIG 170120C00060000 C 01/20/17 60.0 0.20 0.45
BIG 170120C00062500 C 01/20/17 62.5 0.10 0.25
BIG 170120C00065000 C 01/20/17 65.0 0.00 0.20
BIG 170120C00070000 C 01/20/17 70.0 0.00 0.15
BIG 170120C00075000 C 01/20/17 75.0 0.00 0.05
BIG 170120P00022500 P 01/20/17 22.5 0.00 0.15
BIG 170120P00025000 P 01/20/17 25.0 0.00 0.15
BIG 170120P00027500 P 01/20/17 27.5 0.00 0.10
BIG 170120P00030000 P 01/20/17 30.0 0.00 0.15
BIG 170120P00032500 P 01/20/17 32.5 0.00 0.15
BIG 170120P00035000 P 01/20/17 35.0 0.00 0.15
BIG 170120P00037500 P 01/20/17 37.5 0.00 0.15
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 0.15 0.35
BIG 170120P00047500 P 01/20/17 47.5 0.30 0.45
BIG 170120P00050000 P 01/20/17 50.0 0.65 0.80
BIG 170120P00052500 P 01/20/17 52.5 1.30 1.45
BIG 170120P00055000 P 01/20/17 55.0 2.45 2.60
BIG 170120P00057500 P 01/20/17 57.5 4.00 4.20
BIG 170120P00060000 P 01/20/17 60.0 5.60 6.80
BIG 170120P00062500 P 01/20/17 62.5 7.90 9.80
BIG 170120P00065000 P 01/20/17 65.0 10.10 11.90
BIG 170120P00070000 P 01/20/17 70.0 14.60 17.20
BIG 170120P00075000 P 01/20/17 75.0 20.20 21.90
BIG 170421C00027500 C 04/21/17 27.5 26.20 27.60
BIG 170421C00030000 C 04/21/17 30.0 22.40 26.60
BIG 170421C00032500 C 04/21/17 32.5 20.40 24.10
BIG 170421C00035000 C 04/21/17 35.0 17.70 21.80
BIG 170421C00037500 C 04/21/17 37.5 16.10 17.70
BIG 170421C00040000 C 04/21/17 40.0 13.80 15.40
BIG 170421C00042500 C 04/21/17 42.5 12.00 12.80
BIG 170421C00045000 C 04/21/17 45.0 9.40 10.70
BIG 170421C00047500 C 04/21/17 47.5 7.80 8.70
BIG 170421C00050000 C 04/21/17 50.0 6.30 6.90
BIG 170421C00052500 C 04/21/17 52.5 4.90 5.30
BIG 170421C00055000 C 04/21/17 55.0 3.50 4.00
BIG 170421C00057500 C 04/21/17 57.5 2.50 2.90
BIG 170421C00060000 C 04/21/17 60.0 1.75 2.10
BIG 170421C00062500 C 04/21/17 62.5 1.15 1.50
BIG 170421C00065000 C 04/21/17 65.0 0.75 1.00
BIG 170421C00070000 C 04/21/17 70.0 0.15 0.45
BIG 170421C00075000 C 04/21/17 75.0 0.05 0.25
BIG 170421C00080000 C 04/21/17 80.0 0.00 0.20
BIG 170421P00027500 P 04/21/17 27.5 0.00 0.10
BIG 170421P00030000 P 04/21/17 30.0 0.05 0.25
BIG 170421P00032500 P 04/21/17 32.5 0.05 0.25
BIG 170421P00035000 P 04/21/17 35.0 0.10 0.35
BIG 170421P00037500 P 04/21/17 37.5 0.20 0.55
BIG 170421P00040000 P 04/21/17 40.0 0.40 0.75
BIG 170421P00042500 P 04/21/17 42.5 0.70 1.00
BIG 170421P00045000 P 04/21/17 45.0 1.15 1.40
BIG 170421P00047500 P 04/21/17 47.5 1.70 2.00
BIG 170421P00050000 P 04/21/17 50.0 2.45 2.75
BIG 170421P00052500 P 04/21/17 52.5 3.40 3.80
BIG 170421P00055000 P 04/21/17 55.0 4.50 5.10
BIG 170421P00057500 P 04/21/17 57.5 5.90 6.50
BIG 170421P00060000 P 04/21/17 60.0 7.60 8.20
BIG 170421P00062500 P 04/21/17 62.5 9.20 10.00
BIG 170421P00065000 P 04/21/17 65.0 11.10 12.70
BIG 170421P00070000 P 04/21/17 70.0 15.70 17.50
BIG 170421P00075000 P 04/21/17 75.0 19.20 23.40
BIG 170421P00080000 P 04/21/17 80.0 25.20 26.90
BIG 170721C00027500 C 07/21/17 27.5 25.80 27.60
BIG 170721C00030000 C 07/21/17 30.0 21.90 26.10
BIG 170721C00032500 C 07/21/17 32.5 19.50 23.70
BIG 170721C00035000 C 07/21/17 35.0 18.70 20.40
BIG 170721C00037500 C 07/21/17 37.5 16.50 18.10
BIG 170721C00040000 C 07/21/17 40.0 14.30 16.00
BIG 170721C00042500 C 07/21/17 42.5 12.10 14.20
BIG 170721C00045000 C 07/21/17 45.0 10.30 11.90
BIG 170721C00047500 C 07/21/17 47.5 8.60 10.00
BIG 170721C00050000 C 07/21/17 50.0 7.30 8.50
BIG 170721C00052500 C 07/21/17 52.5 5.80 6.80
BIG 170721C00055000 C 07/21/17 55.0 4.60 5.40
BIG 170721C00057500 C 07/21/17 57.5 3.40 4.30
BIG 170721C00060000 C 07/21/17 60.0 2.60 3.40
BIG 170721C00065000 C 07/21/17 65.0 1.50 2.05
BIG 170721C00070000 C 07/21/17 70.0 0.65 1.10
BIG 170721C00075000 C 07/21/17 75.0 0.25 0.70
BIG 170721P00027500 P 07/21/17 27.5 0.05 0.50
BIG 170721P00030000 P 07/21/17 30.0 0.10 0.50
BIG 170721P00032500 P 07/21/17 32.5 0.20 0.65
BIG 170721P00035000 P 07/21/17 35.0 0.40 0.85
BIG 170721P00037500 P 07/21/17 37.5 0.65 1.10
BIG 170721P00040000 P 07/21/17 40.0 1.00 1.50
BIG 170721P00042500 P 07/21/17 42.5 1.40 2.15
BIG 170721P00045000 P 07/21/17 45.0 2.00 2.35
BIG 170721P00047500 P 07/21/17 47.5 2.65 3.20
BIG 170721P00050000 P 07/21/17 50.0 3.40 4.10
BIG 170721P00052500 P 07/21/17 52.5 4.40 5.60
BIG 170721P00055000 P 07/21/17 55.0 5.60 6.40
BIG 170721P00057500 P 07/21/17 57.5 7.10 7.90
BIG 170721P00060000 P 07/21/17 60.0 8.50 9.50
BIG 170721P00065000 P 07/21/17 65.0 12.00 13.20
BIG 170721P00070000 P 07/21/17 70.0 16.30 18.20
BIG 170721P00075000 P 07/21/17 75.0 20.70 22.40
BIG 180119C00025000 C 01/19/18 25.0 28.20 30.20
BIG 180119C00027500 C 01/19/18 27.5 24.60 29.40
BIG 180119C00030000 C 01/19/18 30.0 23.50 25.50
BIG 180119C00032500 C 01/19/18 32.5 21.30 24.40
BIG 180119C00035000 C 01/19/18 35.0 19.10 21.90
BIG 180119C00037500 C 01/19/18 37.5 17.10 19.00
BIG 180119C00040000 C 01/19/18 40.0 15.00 17.20
BIG 180119C00042500 C 01/19/18 42.5 13.90 15.20
BIG 180119C00045000 C 01/19/18 45.0 11.40 13.30
BIG 180119C00047500 C 01/19/18 47.5 10.50 11.70
BIG 180119C00050000 C 01/19/18 50.0 9.10 10.20
BIG 180119C00052500 C 01/19/18 52.5 7.70 8.60
BIG 180119C00055000 C 01/19/18 55.0 6.50 7.40
BIG 180119C00057500 C 01/19/18 57.5 5.40 6.30
BIG 180119C00060000 C 01/19/18 60.0 4.50 5.30
BIG 180119C00065000 C 01/19/18 65.0 3.00 3.80
BIG 180119C00070000 C 01/19/18 70.0 2.05 2.60
BIG 180119P00025000 P 01/19/18 25.0 0.20 0.75
BIG 180119P00027500 P 01/19/18 27.5 0.30 0.90
BIG 180119P00030000 P 01/19/18 30.0 0.55 1.15
BIG 180119P00032500 P 01/19/18 32.5 0.80 1.35
BIG 180119P00035000 P 01/19/18 35.0 1.15 1.75
BIG 180119P00037500 P 01/19/18 37.5 1.55 2.20
BIG 180119P00040000 P 01/19/18 40.0 2.10 2.70
BIG 180119P00042500 P 01/19/18 42.5 2.70 3.40
BIG 180119P00045000 P 01/19/18 45.0 3.40 4.10
BIG 180119P00047500 P 01/19/18 47.5 4.30 5.00
BIG 180119P00050000 P 01/19/18 50.0 5.10 6.00
BIG 180119P00052500 P 01/19/18 52.5 6.10 7.30
BIG 180119P00055000 P 01/19/18 55.0 7.40 8.50
BIG 180119P00057500 P 01/19/18 57.5 8.80 9.90
BIG 180119P00060000 P 01/19/18 60.0 10.40 11.60
BIG 180119P00065000 P 01/19/18 65.0 13.80 15.10
BIG 180119P00070000 P 01/19/18 70.0 17.40 19.30
BIG 190118C00025000 C 01/18/19 25.0 27.80 31.10
BIG 190118C00027500 C 01/18/19 27.5 25.00 29.80
BIG 190118C00030000 C 01/18/19 30.0 23.00 27.60
BIG 190118C00032500 C 01/18/19 32.5 22.30 24.30
BIG 190118C00035000 C 01/18/19 35.0 20.40 22.40
BIG 190118C00037500 C 01/18/19 37.5 18.60 20.60
BIG 190118C00040000 C 01/18/19 40.0 16.90 18.80
BIG 190118C00042500 C 01/18/19 42.5 15.30 17.10
BIG 190118C00045000 C 01/18/19 45.0 13.80 15.70
BIG 190118C00047500 C 01/18/19 47.5 12.00 14.00
BIG 190118C00050000 C 01/18/19 50.0 11.50 12.60
BIG 190118C00052500 C 01/18/19 52.5 9.80 11.50
BIG 190118C00055000 C 01/18/19 55.0 9.30 10.40
BIG 190118C00057500 C 01/18/19 57.5 8.20 9.50
BIG 190118C00060000 C 01/18/19 60.0 7.20 8.40
BIG 190118C00065000 C 01/18/19 65.0 5.30 6.60
BIG 190118C00070000 C 01/18/19 70.0 4.30 5.30
BIG 190118P00025000 P 01/18/19 25.0 0.80 1.65
BIG 190118P00027500 P 01/18/19 27.5 1.10 2.00
BIG 190118P00030000 P 01/18/19 30.0 1.50 2.40
BIG 190118P00032500 P 01/18/19 32.5 2.00 2.75
BIG 190118P00035000 P 01/18/19 35.0 2.55 3.30
BIG 190118P00037500 P 01/18/19 37.5 3.10 4.00
BIG 190118P00040000 P 01/18/19 40.0 3.70 4.90
BIG 190118P00042500 P 01/18/19 42.5 4.60 5.60
BIG 190118P00045000 P 01/18/19 45.0 5.50 6.60
BIG 190118P00047500 P 01/18/19 47.5 6.50 7.60
BIG 190118P00050000 P 01/18/19 50.0 7.60 8.70
BIG 190118P00052500 P 01/18/19 52.5 9.00 10.10
BIG 190118P00055000 P 01/18/19 55.0 10.20 11.30
BIG 190118P00057500 P 01/18/19 57.5 11.30 12.80
BIG 190118P00060000 P 01/18/19 60.0 13.10 14.40
BIG 190118P00065000 P 01/18/19 65.0 16.20 17.60
BIG 190118P00070000 P 01/18/19 70.0 19.80 21.20

OPRA data is delayed 15 minutes.