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 Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 170519C00037500 C 05/19/17 37.5 12.00 14.70
BIG 170519C00040000 C 05/19/17 40.0 10.20 11.90
BIG 170519C00042500 C 05/19/17 42.5 7.70 10.10
BIG 170519C00045000 C 05/19/17 45.0 5.30 7.70
BIG 170519C00047500 C 05/19/17 47.5 3.10 3.90
BIG 170519C00050000 C 05/19/17 50.0 1.55 1.65
BIG 170519C00052500 C 05/19/17 52.5 0.45 0.55
BIG 170519C00055000 C 05/19/17 55.0 0.00 0.35
BIG 170519C00057500 C 05/19/17 57.5 0.00 0.15
BIG 170519C00060000 C 05/19/17 60.0 0.00 0.15
BIG 170519P00037500 P 05/19/17 37.5 0.00 0.10
BIG 170519P00040000 P 05/19/17 40.0 0.00 0.10
BIG 170519P00042500 P 05/19/17 42.5 0.00 0.05
BIG 170519P00045000 P 05/19/17 45.0 0.00 0.15
BIG 170519P00047500 P 05/19/17 47.5 0.30 0.45
BIG 170519P00050000 P 05/19/17 50.0 0.95 1.10
BIG 170519P00052500 P 05/19/17 52.5 2.30 2.80
BIG 170519P00055000 P 05/19/17 55.0 3.50 4.90
BIG 170519P00057500 P 05/19/17 57.5 4.80 7.40
BIG 170519P00060000 P 05/19/17 60.0 7.30 9.90
BIG 170616C00037500 C 06/16/17 37.5 11.90 15.00
BIG 170616C00040000 C 06/16/17 40.0 10.30 12.10
BIG 170616C00042500 C 06/16/17 42.5 7.90 10.70
BIG 170616C00045000 C 06/16/17 45.0 6.00 7.60
BIG 170616C00047500 C 06/16/17 47.5 4.20 4.60
BIG 170616C00050000 C 06/16/17 50.0 2.75 3.10
BIG 170616C00052500 C 06/16/17 52.5 1.60 1.90
BIG 170616C00055000 C 06/16/17 55.0 0.85 1.10
BIG 170616C00057500 C 06/16/17 57.5 0.40 0.75
BIG 170616C00060000 C 06/16/17 60.0 0.20 0.35
BIG 170616P00037500 P 06/16/17 37.5 0.00 0.20
BIG 170616P00040000 P 06/16/17 40.0 0.05 0.30
BIG 170616P00042500 P 06/16/17 42.5 0.35 0.55
BIG 170616P00045000 P 06/16/17 45.0 0.75 0.95
BIG 170616P00047500 P 06/16/17 47.5 1.35 1.55
BIG 170616P00050000 P 06/16/17 50.0 2.35 2.60
BIG 170616P00052500 P 06/16/17 52.5 3.70 4.00
BIG 170616P00055000 P 06/16/17 55.0 5.40 5.80
BIG 170616P00057500 P 06/16/17 57.5 7.30 8.00
BIG 170616P00060000 P 06/16/17 60.0 7.90 10.30
BIG 170721C00027500 C 07/21/17 27.5 22.40 24.60
BIG 170721C00030000 C 07/21/17 30.0 20.00 22.20
BIG 170721C00032500 C 07/21/17 32.5 16.80 20.40
BIG 170721C00035000 C 07/21/17 35.0 15.20 17.80
BIG 170721C00037500 C 07/21/17 37.5 12.80 14.50
BIG 170721C00040000 C 07/21/17 40.0 10.50 12.30
BIG 170721C00042500 C 07/21/17 42.5 8.30 8.90
BIG 170721C00045000 C 07/21/17 45.0 6.40 6.90
BIG 170721C00047500 C 07/21/17 47.5 4.60 5.10
BIG 170721C00050000 C 07/21/17 50.0 3.20 3.60
BIG 170721C00052500 C 07/21/17 52.5 2.10 2.35
BIG 170721C00055000 C 07/21/17 55.0 1.25 1.65
BIG 170721C00057500 C 07/21/17 57.5 0.70 1.10
BIG 170721C00060000 C 07/21/17 60.0 0.10 0.65
BIG 170721C00062500 C 07/21/17 62.5 0.05 0.50
BIG 170721C00065000 C 07/21/17 65.0 0.05 0.25
BIG 170721C00070000 C 07/21/17 70.0 0.00 0.20
BIG 170721C00075000 C 07/21/17 75.0 0.00 0.15
BIG 170721P00027500 P 07/21/17 27.5 0.00 0.15
BIG 170721P00030000 P 07/21/17 30.0 0.00 0.15
BIG 170721P00032500 P 07/21/17 32.5 0.00 0.20
BIG 170721P00035000 P 07/21/17 35.0 0.00 0.25
BIG 170721P00037500 P 07/21/17 37.5 0.10 0.35
BIG 170721P00040000 P 07/21/17 40.0 0.30 0.55
BIG 170721P00042500 P 07/21/17 42.5 0.60 0.85
BIG 170721P00045000 P 07/21/17 45.0 1.10 1.35
BIG 170721P00047500 P 07/21/17 47.5 1.80 2.00
BIG 170721P00050000 P 07/21/17 50.0 2.80 3.20
BIG 170721P00052500 P 07/21/17 52.5 4.10 4.60
BIG 170721P00055000 P 07/21/17 55.0 5.80 6.20
BIG 170721P00057500 P 07/21/17 57.5 6.50 8.20
BIG 170721P00060000 P 07/21/17 60.0 8.70 10.40
BIG 170721P00062500 P 07/21/17 62.5 10.20 14.60
BIG 170721P00065000 P 07/21/17 65.0 13.30 15.20
BIG 170721P00070000 P 07/21/17 70.0 18.40 20.60
BIG 170721P00075000 P 07/21/17 75.0 23.10 25.10
BIG 171020C00027500 C 10/20/17 27.5 22.50 24.70
BIG 171020C00030000 C 10/20/17 30.0 19.30 22.60
BIG 171020C00032500 C 10/20/17 32.5 16.90 20.60
BIG 171020C00035000 C 10/20/17 35.0 14.50 18.10
BIG 171020C00037500 C 10/20/17 37.5 12.50 15.90
BIG 171020C00040000 C 10/20/17 40.0 11.20 11.90
BIG 171020C00042500 C 10/20/17 42.5 9.00 9.90
BIG 171020C00045000 C 10/20/17 45.0 7.40 8.10
BIG 171020C00047500 C 10/20/17 47.5 5.90 6.40
BIG 171020C00050000 C 10/20/17 50.0 4.60 5.10
BIG 171020C00052500 C 10/20/17 52.5 3.50 3.90
BIG 171020C00055000 C 10/20/17 55.0 2.55 3.10
BIG 171020C00057500 C 10/20/17 57.5 1.85 2.30
BIG 171020C00060000 C 10/20/17 60.0 1.30 1.65
BIG 171020C00065000 C 10/20/17 65.0 0.55 1.00
BIG 171020C00070000 C 10/20/17 70.0 0.20 1.00
BIG 171020C00075000 C 10/20/17 75.0 0.00 0.35
BIG 171020P00027500 P 10/20/17 27.5 0.00 0.25
BIG 171020P00030000 P 10/20/17 30.0 0.10 0.40
BIG 171020P00032500 P 10/20/17 32.5 0.20 0.95
BIG 171020P00035000 P 10/20/17 35.0 0.30 1.15
BIG 171020P00037500 P 10/20/17 37.5 0.60 0.90
BIG 171020P00040000 P 10/20/17 40.0 1.05 1.35
BIG 171020P00042500 P 10/20/17 42.5 1.55 2.00
BIG 171020P00045000 P 10/20/17 45.0 2.30 2.60
BIG 171020P00047500 P 10/20/17 47.5 3.20 3.60
BIG 171020P00050000 P 10/20/17 50.0 4.30 4.60
BIG 171020P00052500 P 10/20/17 52.5 5.60 6.10
BIG 171020P00055000 P 10/20/17 55.0 7.20 7.70
BIG 171020P00057500 P 10/20/17 57.5 8.70 9.40
BIG 171020P00060000 P 10/20/17 60.0 9.60 11.40
BIG 171020P00065000 P 10/20/17 65.0 13.70 16.70
BIG 171020P00070000 P 10/20/17 70.0 18.30 22.00
BIG 171020P00075000 P 10/20/17 75.0 23.00 25.20
BIG 180119C00025000 C 01/19/18 25.0 25.10 27.20
BIG 180119C00027500 C 01/19/18 27.5 22.40 24.90
BIG 180119C00030000 C 01/19/18 30.0 20.20 22.60
BIG 180119C00032500 C 01/19/18 32.5 17.10 20.70
BIG 180119C00035000 C 01/19/18 35.0 15.30 18.40
BIG 180119C00037500 C 01/19/18 37.5 12.70 15.80
BIG 180119C00040000 C 01/19/18 40.0 11.00 12.60
BIG 180119C00042500 C 01/19/18 42.5 10.10 10.60
BIG 180119C00045000 C 01/19/18 45.0 8.40 9.00
BIG 180119C00047500 C 01/19/18 47.5 7.00 7.50
BIG 180119C00050000 C 01/19/18 50.0 5.70 6.20
BIG 180119C00052500 C 01/19/18 52.5 4.50 4.90
BIG 180119C00055000 C 01/19/18 55.0 3.60 4.20
BIG 180119C00057500 C 01/19/18 57.5 2.75 3.20
BIG 180119C00060000 C 01/19/18 60.0 2.10 2.60
BIG 180119C00062500 C 01/19/18 62.5 1.60 2.10
BIG 180119C00065000 C 01/19/18 65.0 1.20 1.75
BIG 180119C00070000 C 01/19/18 70.0 0.60 1.40
BIG 180119C00075000 C 01/19/18 75.0 0.25 1.20
BIG 180119C00080000 C 01/19/18 80.0 0.10 0.40
BIG 180119P00025000 P 01/19/18 25.0 0.05 0.30
BIG 180119P00027500 P 01/19/18 27.5 0.10 0.55
BIG 180119P00030000 P 01/19/18 30.0 0.15 0.60
BIG 180119P00032500 P 01/19/18 32.5 0.40 0.85
BIG 180119P00035000 P 01/19/18 35.0 0.60 1.15
BIG 180119P00037500 P 01/19/18 37.5 1.15 1.60
BIG 180119P00040000 P 01/19/18 40.0 1.70 2.10
BIG 180119P00042500 P 01/19/18 42.5 2.45 2.75
BIG 180119P00045000 P 01/19/18 45.0 3.30 3.70
BIG 180119P00047500 P 01/19/18 47.5 4.20 4.60
BIG 180119P00050000 P 01/19/18 50.0 5.40 5.90
BIG 180119P00052500 P 01/19/18 52.5 6.70 7.20
BIG 180119P00055000 P 01/19/18 55.0 8.20 8.80
BIG 180119P00057500 P 01/19/18 57.5 9.80 10.50
BIG 180119P00060000 P 01/19/18 60.0 11.60 12.30
BIG 180119P00062500 P 01/19/18 62.5 13.20 14.30
BIG 180119P00065000 P 01/19/18 65.0 14.40 16.30
BIG 180119P00070000 P 01/19/18 70.0 18.60 21.90
BIG 180119P00075000 P 01/19/18 75.0 22.80 27.20
BIG 180119P00080000 P 01/19/18 80.0 28.10 30.30
BIG 190118C00025000 C 01/18/19 25.0 24.80 28.00
BIG 190118C00027500 C 01/18/19 27.5 22.10 25.90
BIG 190118C00030000 C 01/18/19 30.0 20.00 23.70
BIG 190118C00032500 C 01/18/19 32.5 18.00 22.00
BIG 190118C00035000 C 01/18/19 35.0 16.10 19.80
BIG 190118C00037500 C 01/18/19 37.5 14.40 17.90
BIG 190118C00040000 C 01/18/19 40.0 12.90 16.50
BIG 190118C00042500 C 01/18/19 42.5 11.20 14.90
BIG 190118C00045000 C 01/18/19 45.0 10.90 12.90
BIG 190118C00047500 C 01/18/19 47.5 9.60 11.40
BIG 190118C00050000 C 01/18/19 50.0 8.40 10.00
BIG 190118C00052500 C 01/18/19 52.5 7.10 8.70
BIG 190118C00055000 C 01/18/19 55.0 6.30 7.80
BIG 190118C00057500 C 01/18/19 57.5 5.50 7.00
BIG 190118C00060000 C 01/18/19 60.0 4.70 6.20
BIG 190118C00062500 C 01/18/19 62.5 4.00 5.40
BIG 190118C00065000 C 01/18/19 65.0 3.40 4.80
BIG 190118C00070000 C 01/18/19 70.0 2.50 3.50
BIG 190118C00075000 C 01/18/19 75.0 1.80 3.50
BIG 190118C00080000 C 01/18/19 80.0 1.05 2.60
BIG 190118P00025000 P 01/18/19 25.0 0.70 1.20
BIG 190118P00027500 P 01/18/19 27.5 0.90 2.05
BIG 190118P00030000 P 01/18/19 30.0 1.35 1.85
BIG 190118P00032500 P 01/18/19 32.5 1.65 2.40
BIG 190118P00035000 P 01/18/19 35.0 2.15 3.20
BIG 190118P00037500 P 01/18/19 37.5 2.75 3.70
BIG 190118P00040000 P 01/18/19 40.0 3.70 4.50
BIG 190118P00042500 P 01/18/19 42.5 4.50 5.40
BIG 190118P00045000 P 01/18/19 45.0 5.30 6.50
BIG 190118P00047500 P 01/18/19 47.5 6.30 7.70
BIG 190118P00050000 P 01/18/19 50.0 7.60 8.90
BIG 190118P00052500 P 01/18/19 52.5 8.80 10.40
BIG 190118P00055000 P 01/18/19 55.0 10.20 12.00
BIG 190118P00057500 P 01/18/19 57.5 11.70 13.50
BIG 190118P00060000 P 01/18/19 60.0 13.40 15.30
BIG 190118P00062500 P 01/18/19 62.5 15.00 16.90
BIG 190118P00065000 P 01/18/19 65.0 16.80 18.70
BIG 190118P00070000 P 01/18/19 70.0 19.90 23.70
BIG 190118P00075000 P 01/18/19 75.0 23.90 28.00
BIG 190118P00080000 P 01/18/19 80.0 28.80 31.30

OPRA data is delayed 15 minutes.