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 (2017-04-28)Premium Content

Big Lots Inc (BIG)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 170721C00027500 C 07/21/17 27.5 18.60 20.80
BIG 170721C00030000 C 07/21/17 30.0 16.10 17.90
BIG 170721C00032500 C 07/21/17 32.5 13.80 15.30
BIG 170721C00035000 C 07/21/17 35.0 11.80 12.70
BIG 170721C00037500 C 07/21/17 37.5 9.30 10.30
BIG 170721C00040000 C 07/21/17 40.0 6.90 7.40
BIG 170721C00042500 C 07/21/17 42.5 4.60 5.00
BIG 170721C00045000 C 07/21/17 45.0 2.60 2.85
BIG 170721C00047500 C 07/21/17 47.5 1.10 1.25
BIG 170721C00050000 C 07/21/17 50.0 0.30 0.50
BIG 170721C00052500 C 07/21/17 52.5 0.05 0.15
BIG 170721C00055000 C 07/21/17 55.0 0.00 0.10
BIG 170721C00057500 C 07/21/17 57.5 0.00 0.05
BIG 170721C00060000 C 07/21/17 60.0 0.00 0.05
BIG 170721C00062500 C 07/21/17 62.5 0.00 0.05
BIG 170721C00065000 C 07/21/17 65.0 0.00 0.05
BIG 170721C00070000 C 07/21/17 70.0 0.00 0.05
BIG 170721C00075000 C 07/21/17 75.0 0.00 0.05
BIG 170721P00027500 P 07/21/17 27.5 0.00 0.05
BIG 170721P00030000 P 07/21/17 30.0 0.00 0.05
BIG 170721P00032500 P 07/21/17 32.5 0.00 0.05
BIG 170721P00035000 P 07/21/17 35.0 0.00 0.05
BIG 170721P00037500 P 07/21/17 37.5 0.00 0.05
BIG 170721P00040000 P 07/21/17 40.0 0.00 0.10
BIG 170721P00042500 P 07/21/17 42.5 0.15 0.30
BIG 170721P00045000 P 07/21/17 45.0 0.55 0.75
BIG 170721P00047500 P 07/21/17 47.5 1.55 1.75
BIG 170721P00050000 P 07/21/17 50.0 3.20 3.50
BIG 170721P00052500 P 07/21/17 52.5 5.20 5.80
BIG 170721P00055000 P 07/21/17 55.0 7.50 8.50
BIG 170721P00057500 P 07/21/17 57.5 9.90 10.90
BIG 170721P00060000 P 07/21/17 60.0 12.70 13.30
BIG 170721P00062500 P 07/21/17 62.5 14.50 16.60
BIG 170721P00065000 P 07/21/17 65.0 17.00 19.10
BIG 170721P00070000 P 07/21/17 70.0 22.00 23.70
BIG 170721P00075000 P 07/21/17 75.0 27.00 28.80
BIG 170818C00025000 C 08/18/17 25.0 20.20 23.10
BIG 170818C00027500 C 08/18/17 27.5 17.60 21.60
BIG 170818C00030000 C 08/18/17 30.0 15.80 18.50
BIG 170818C00032500 C 08/18/17 32.5 13.00 16.30
BIG 170818C00035000 C 08/18/17 35.0 11.80 13.40
BIG 170818C00037500 C 08/18/17 37.5 8.50 12.20
BIG 170818C00040000 C 08/18/17 40.0 7.20 7.70
BIG 170818C00042500 C 08/18/17 42.5 4.80 5.50
BIG 170818C00045000 C 08/18/17 45.0 3.20 3.60
BIG 170818C00047500 C 08/18/17 47.5 1.60 2.00
BIG 170818C00050000 C 08/18/17 50.0 0.80 1.00
BIG 170818C00052500 C 08/18/17 52.5 0.30 0.40
BIG 170818C00055000 C 08/18/17 55.0 0.10 0.15
BIG 170818C00057500 C 08/18/17 57.5 0.00 0.10
BIG 170818C00060000 C 08/18/17 60.0 0.00 0.10
BIG 170818C00065000 C 08/18/17 65.0 0.00 0.05
BIG 170818C00070000 C 08/18/17 70.0 0.00 0.05
BIG 170818C00075000 C 08/18/17 75.0 0.00 4.40
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 0.10
BIG 170818P00035000 P 08/18/17 35.0 0.00 0.10
BIG 170818P00037500 P 08/18/17 37.5 0.05 0.20
BIG 170818P00040000 P 08/18/17 40.0 0.20 0.35
BIG 170818P00042500 P 08/18/17 42.5 0.50 0.65
BIG 170818P00045000 P 08/18/17 45.0 1.10 1.35
BIG 170818P00047500 P 08/18/17 47.5 2.05 2.40
BIG 170818P00050000 P 08/18/17 50.0 3.60 4.00
BIG 170818P00052500 P 08/18/17 52.5 5.50 6.00
BIG 170818P00055000 P 08/18/17 55.0 7.80 8.30
BIG 170818P00057500 P 08/18/17 57.5 9.90 11.30
BIG 170818P00060000 P 08/18/17 60.0 12.70 13.30
BIG 170818P00065000 P 08/18/17 65.0 16.90 19.30
BIG 170818P00070000 P 08/18/17 70.0 21.80 24.20
BIG 170818P00075000 P 08/18/17 75.0 25.80 30.20
BIG 171020C00027500 C 10/20/17 27.5 19.40 20.20
BIG 171020C00030000 C 10/20/17 30.0 16.80 17.70
BIG 171020C00032500 C 10/20/17 32.5 14.10 17.20
BIG 171020C00035000 C 10/20/17 35.0 11.90 12.80
BIG 171020C00037500 C 10/20/17 37.5 9.90 10.40
BIG 171020C00040000 C 10/20/17 40.0 7.80 8.40
BIG 171020C00042500 C 10/20/17 42.5 5.90 6.30
BIG 171020C00045000 C 10/20/17 45.0 4.30 4.60
BIG 171020C00047500 C 10/20/17 47.5 2.95 3.30
BIG 171020C00050000 C 10/20/17 50.0 1.90 2.10
BIG 171020C00052500 C 10/20/17 52.5 1.15 1.35
BIG 171020C00055000 C 10/20/17 55.0 0.65 0.85
BIG 171020C00057500 C 10/20/17 57.5 0.35 0.50
BIG 171020C00060000 C 10/20/17 60.0 0.20 0.30
BIG 171020C00065000 C 10/20/17 65.0 0.00 0.15
BIG 171020C00070000 C 10/20/17 70.0 0.00 0.10
BIG 171020C00075000 C 10/20/17 75.0 0.00 0.05
BIG 171020P00027500 P 10/20/17 27.5 0.00 0.10
BIG 171020P00030000 P 10/20/17 30.0 0.05 0.15
BIG 171020P00032500 P 10/20/17 32.5 0.15 0.25
BIG 171020P00035000 P 10/20/17 35.0 0.30 0.45
BIG 171020P00037500 P 10/20/17 37.5 0.55 0.65
BIG 171020P00040000 P 10/20/17 40.0 0.90 1.05
BIG 171020P00042500 P 10/20/17 42.5 1.45 1.65
BIG 171020P00045000 P 10/20/17 45.0 2.30 2.55
BIG 171020P00047500 P 10/20/17 47.5 3.40 3.70
BIG 171020P00050000 P 10/20/17 50.0 4.90 5.20
BIG 171020P00052500 P 10/20/17 52.5 6.60 6.90
BIG 171020P00055000 P 10/20/17 55.0 8.50 9.00
BIG 171020P00057500 P 10/20/17 57.5 10.60 11.20
BIG 171020P00060000 P 10/20/17 60.0 12.90 13.70
BIG 171020P00065000 P 10/20/17 65.0 17.80 18.40
BIG 171020P00070000 P 10/20/17 70.0 21.80 24.20
BIG 171020P00075000 P 10/20/17 75.0 27.60 28.60
BIG 180119C00025000 C 01/19/18 25.0 21.70 22.60
BIG 180119C00027500 C 01/19/18 27.5 18.90 20.30
BIG 180119C00030000 C 01/19/18 30.0 16.90 17.80
BIG 180119C00032500 C 01/19/18 32.5 14.40 15.30
BIG 180119C00035000 C 01/19/18 35.0 12.30 13.00
BIG 180119C00037500 C 01/19/18 37.5 10.50 11.00
BIG 180119C00040000 C 01/19/18 40.0 8.60 9.00
BIG 180119C00042500 C 01/19/18 42.5 6.90 7.30
BIG 180119C00045000 C 01/19/18 45.0 5.40 5.70
BIG 180119C00047500 C 01/19/18 47.5 4.10 4.40
BIG 180119C00050000 C 01/19/18 50.0 3.00 3.30
BIG 180119C00052500 C 01/19/18 52.5 2.15 2.50
BIG 180119C00055000 C 01/19/18 55.0 1.40 1.75
BIG 180119C00057500 C 01/19/18 57.5 1.00 1.20
BIG 180119C00060000 C 01/19/18 60.0 0.65 0.85
BIG 180119C00062500 C 01/19/18 62.5 0.40 0.60
BIG 180119C00065000 C 01/19/18 65.0 0.25 0.40
BIG 180119C00070000 C 01/19/18 70.0 0.05 0.20
BIG 180119C00075000 C 01/19/18 75.0 0.00 0.10
BIG 180119C00080000 C 01/19/18 80.0 0.00 0.10
BIG 180119P00025000 P 01/19/18 25.0 0.05 0.20
BIG 180119P00027500 P 01/19/18 27.5 0.15 0.30
BIG 180119P00030000 P 01/19/18 30.0 0.30 0.45
BIG 180119P00032500 P 01/19/18 32.5 0.50 0.65
BIG 180119P00035000 P 01/19/18 35.0 0.80 1.10
BIG 180119P00037500 P 01/19/18 37.5 1.20 1.40
BIG 180119P00040000 P 01/19/18 40.0 1.75 2.00
BIG 180119P00042500 P 01/19/18 42.5 2.50 2.75
BIG 180119P00045000 P 01/19/18 45.0 3.40 3.70
BIG 180119P00047500 P 01/19/18 47.5 4.60 4.90
BIG 180119P00050000 P 01/19/18 50.0 5.90 6.50
BIG 180119P00052500 P 01/19/18 52.5 7.60 8.00
BIG 180119P00055000 P 01/19/18 55.0 9.40 10.00
BIG 180119P00057500 P 01/19/18 57.5 11.40 11.90
BIG 180119P00060000 P 01/19/18 60.0 13.50 14.00
BIG 180119P00062500 P 01/19/18 62.5 15.70 16.60
BIG 180119P00065000 P 01/19/18 65.0 17.90 18.60
BIG 180119P00070000 P 01/19/18 70.0 22.60 23.60
BIG 180119P00075000 P 01/19/18 75.0 27.60 28.50
BIG 180119P00080000 P 01/19/18 80.0 32.00 34.00
BIG 190118C00025000 C 01/18/19 25.0 21.60 24.00
BIG 190118C00027500 C 01/18/19 27.5 18.70 21.70
BIG 190118C00030000 C 01/18/19 30.0 17.30 18.90
BIG 190118C00032500 C 01/18/19 32.5 15.30 16.90
BIG 190118C00035000 C 01/18/19 35.0 13.40 15.00
BIG 190118C00037500 C 01/18/19 37.5 11.70 13.30
BIG 190118C00040000 C 01/18/19 40.0 10.10 11.80
BIG 190118C00042500 C 01/18/19 42.5 9.00 10.00
BIG 190118C00045000 C 01/18/19 45.0 7.70 8.60
BIG 190118C00047500 C 01/18/19 47.5 6.60 7.30
BIG 190118C00050000 C 01/18/19 50.0 5.40 6.40
BIG 190118C00052500 C 01/18/19 52.5 4.60 5.40
BIG 190118C00055000 C 01/18/19 55.0 3.70 4.70
BIG 190118C00057500 C 01/18/19 57.5 3.10 3.90
BIG 190118C00060000 C 01/18/19 60.0 2.40 3.40
BIG 190118C00062500 C 01/18/19 62.5 1.95 2.85
BIG 190118C00065000 C 01/18/19 65.0 1.55 2.45
BIG 190118C00070000 C 01/18/19 70.0 1.00 1.75
BIG 190118C00075000 C 01/18/19 75.0 0.60 1.20
BIG 190118C00080000 C 01/18/19 80.0 0.30 1.10
BIG 190118P00025000 P 01/18/19 25.0 0.60 1.35
BIG 190118P00027500 P 01/18/19 27.5 0.90 1.65
BIG 190118P00030000 P 01/18/19 30.0 1.35 1.80
BIG 190118P00032500 P 01/18/19 32.5 1.75 2.40
BIG 190118P00035000 P 01/18/19 35.0 2.35 3.10
BIG 190118P00037500 P 01/18/19 37.5 3.10 3.80
BIG 190118P00040000 P 01/18/19 40.0 3.70 4.60
BIG 190118P00042500 P 01/18/19 42.5 5.10 5.60
BIG 190118P00045000 P 01/18/19 45.0 6.20 6.70
BIG 190118P00047500 P 01/18/19 47.5 7.50 8.00
BIG 190118P00050000 P 01/18/19 50.0 8.40 9.50
BIG 190118P00052500 P 01/18/19 52.5 10.20 10.90
BIG 190118P00055000 P 01/18/19 55.0 11.80 12.70
BIG 190118P00057500 P 01/18/19 57.5 13.50 14.50
BIG 190118P00060000 P 01/18/19 60.0 15.10 16.70
BIG 190118P00062500 P 01/18/19 62.5 17.20 18.60
BIG 190118P00065000 P 01/18/19 65.0 19.00 20.70
BIG 190118P00070000 P 01/18/19 70.0 23.40 24.90
BIG 190118P00075000 P 01/18/19 75.0 27.90 29.50
BIG 190118P00080000 P 01/18/19 80.0 32.10 34.40

OPRA data is delayed 15 minutes.