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 (2016-07-29)Premium Content

Big Lots Inc (BIG)
As of Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 161021C00020000 C 10/21/16 20.0 24.80 27.20
BIG 161021C00022500 C 10/21/16 22.5 21.30 25.70
BIG 161021C00025000 C 10/21/16 25.0 18.90 23.00
BIG 161021C00027500 C 10/21/16 27.5 16.30 20.00
BIG 161021C00030000 C 10/21/16 30.0 13.90 18.20
BIG 161021C00032500 C 10/21/16 32.5 11.40 15.70
BIG 161021C00035000 C 10/21/16 35.0 9.90 13.10
BIG 161021C00037500 C 10/21/16 37.5 6.50 10.80
BIG 161021C00040000 C 10/21/16 40.0 5.10 6.70
BIG 161021C00042500 C 10/21/16 42.5 3.90 4.30
BIG 161021C00045000 C 10/21/16 45.0 2.05 2.20
BIG 161021C00047500 C 10/21/16 47.5 0.75 0.90
BIG 161021C00050000 C 10/21/16 50.0 0.15 0.25
BIG 161021C00052500 C 10/21/16 52.5 0.05 0.10
BIG 161021C00055000 C 10/21/16 55.0 0.00 0.10
BIG 161021C00057500 C 10/21/16 57.5 0.00 0.20
BIG 161021C00060000 C 10/21/16 60.0 0.00 0.20
BIG 161021C00062500 C 10/21/16 62.5 0.00 0.20
BIG 161021C00065000 C 10/21/16 65.0 0.00 0.10
BIG 161021C00070000 C 10/21/16 70.0 0.00 0.25
BIG 161021P00020000 P 10/21/16 20.0 0.00 0.20
BIG 161021P00022500 P 10/21/16 22.5 0.00 0.20
BIG 161021P00025000 P 10/21/16 25.0 0.00 0.20
BIG 161021P00027500 P 10/21/16 27.5 0.00 0.20
BIG 161021P00030000 P 10/21/16 30.0 0.00 0.20
BIG 161021P00032500 P 10/21/16 32.5 0.00 0.20
BIG 161021P00035000 P 10/21/16 35.0 0.00 0.20
BIG 161021P00037500 P 10/21/16 37.5 0.00 0.25
BIG 161021P00040000 P 10/21/16 40.0 0.10 0.25
BIG 161021P00042500 P 10/21/16 42.5 0.30 0.40
BIG 161021P00045000 P 10/21/16 45.0 0.80 0.90
BIG 161021P00047500 P 10/21/16 47.5 2.00 2.20
BIG 161021P00050000 P 10/21/16 50.0 3.80 4.10
BIG 161021P00052500 P 10/21/16 52.5 6.10 6.40
BIG 161021P00055000 P 10/21/16 55.0 8.60 8.80
BIG 161021P00057500 P 10/21/16 57.5 10.70 12.40
BIG 161021P00060000 P 10/21/16 60.0 11.70 16.10
BIG 161021P00062500 P 10/21/16 62.5 13.90 18.10
BIG 161021P00065000 P 10/21/16 65.0 16.60 21.00
BIG 161021P00070000 P 10/21/16 70.0 23.00 24.60
BIG 161118C00025000 C 11/18/16 25.0 20.30 22.00
BIG 161118C00027500 C 11/18/16 27.5 16.50 20.50
BIG 161118C00030000 C 11/18/16 30.0 14.30 17.10
BIG 161118C00032500 C 11/18/16 32.5 11.60 15.80
BIG 161118C00035000 C 11/18/16 35.0 10.30 11.70
BIG 161118C00037500 C 11/18/16 37.5 6.60 11.00
BIG 161118C00040000 C 11/18/16 40.0 6.50 6.90
BIG 161118C00042500 C 11/18/16 42.5 4.40 4.70
BIG 161118C00045000 C 11/18/16 45.0 2.70 2.85
BIG 161118C00047500 C 11/18/16 47.5 1.40 1.50
BIG 161118C00050000 C 11/18/16 50.0 0.60 0.65
BIG 161118C00052500 C 11/18/16 52.5 0.15 0.30
BIG 161118C00055000 C 11/18/16 55.0 0.00 0.25
BIG 161118C00060000 C 11/18/16 60.0 0.00 0.20
BIG 161118C00065000 C 11/18/16 65.0 0.00 0.20
BIG 161118C00070000 C 11/18/16 70.0 0.00 0.20
BIG 161118P00025000 P 11/18/16 25.0 0.00 0.20
BIG 161118P00027500 P 11/18/16 27.5 0.00 0.20
BIG 161118P00030000 P 11/18/16 30.0 0.00 0.25
BIG 161118P00032500 P 11/18/16 32.5 0.00 0.25
BIG 161118P00035000 P 11/18/16 35.0 0.05 0.25
BIG 161118P00037500 P 11/18/16 37.5 0.10 0.25
BIG 161118P00040000 P 11/18/16 40.0 0.30 0.45
BIG 161118P00042500 P 11/18/16 42.5 0.70 0.85
BIG 161118P00045000 P 11/18/16 45.0 1.45 1.55
BIG 161118P00047500 P 11/18/16 47.5 2.55 2.70
BIG 161118P00050000 P 11/18/16 50.0 4.20 4.50
BIG 161118P00052500 P 11/18/16 52.5 6.30 6.60
BIG 161118P00055000 P 11/18/16 55.0 6.70 11.10
BIG 161118P00060000 P 11/18/16 60.0 11.60 16.00
BIG 161118P00065000 P 11/18/16 65.0 16.50 20.90
BIG 161118P00070000 P 11/18/16 70.0 22.90 24.80
BIG 170120C00022500 C 01/20/17 22.5 22.40 24.40
BIG 170120C00025000 C 01/20/17 25.0 20.00 21.60
BIG 170120C00027500 C 01/20/17 27.5 16.50 20.80
BIG 170120C00030000 C 01/20/17 30.0 14.10 18.10
BIG 170120C00032500 C 01/20/17 32.5 11.70 15.80
BIG 170120C00035000 C 01/20/17 35.0 10.90 12.00
BIG 170120C00037500 C 01/20/17 37.5 9.30 9.70
BIG 170120C00040000 C 01/20/17 40.0 7.30 7.70
BIG 170120C00042500 C 01/20/17 42.5 5.50 5.80
BIG 170120C00045000 C 01/20/17 45.0 3.90 4.20
BIG 170120C00047500 C 01/20/17 47.5 2.65 2.90
BIG 170120C00050000 C 01/20/17 50.0 1.70 1.80
BIG 170120C00052500 C 01/20/17 52.5 1.00 1.20
BIG 170120C00055000 C 01/20/17 55.0 0.60 0.75
BIG 170120C00057500 C 01/20/17 57.5 0.30 0.45
BIG 170120C00060000 C 01/20/17 60.0 0.10 0.30
BIG 170120C00062500 C 01/20/17 62.5 0.00 0.30
BIG 170120C00065000 C 01/20/17 65.0 0.00 0.25
BIG 170120C00070000 C 01/20/17 70.0 0.00 0.25
BIG 170120C00075000 C 01/20/17 75.0 0.00 0.20
BIG 170120P00022500 P 01/20/17 22.5 0.00 0.30
BIG 170120P00025000 P 01/20/17 25.0 0.00 0.30
BIG 170120P00027500 P 01/20/17 27.5 0.05 0.25
BIG 170120P00030000 P 01/20/17 30.0 0.10 0.45
BIG 170120P00032500 P 01/20/17 32.5 0.20 0.40
BIG 170120P00035000 P 01/20/17 35.0 0.40 0.70
BIG 170120P00037500 P 01/20/17 37.5 0.70 1.05
BIG 170120P00040000 P 01/20/17 40.0 1.15 1.35
BIG 170120P00042500 P 01/20/17 42.5 1.80 2.05
BIG 170120P00045000 P 01/20/17 45.0 2.80 3.00
BIG 170120P00047500 P 01/20/17 47.5 4.00 4.20
BIG 170120P00050000 P 01/20/17 50.0 5.50 5.80
BIG 170120P00052500 P 01/20/17 52.5 7.30 7.60
BIG 170120P00055000 P 01/20/17 55.0 9.30 9.70
BIG 170120P00057500 P 01/20/17 57.5 11.50 11.90
BIG 170120P00060000 P 01/20/17 60.0 12.10 16.40
BIG 170120P00062500 P 01/20/17 62.5 14.90 18.70
BIG 170120P00065000 P 01/20/17 65.0 17.00 21.30
BIG 170120P00070000 P 01/20/17 70.0 21.90 26.20
BIG 170120P00075000 P 01/20/17 75.0 28.10 30.10
BIG 170421C00027500 C 04/21/17 27.5 18.00 19.40
BIG 170421C00030000 C 04/21/17 30.0 14.30 18.40
BIG 170421C00032500 C 04/21/17 32.5 12.00 16.40
BIG 170421C00035000 C 04/21/17 35.0 9.80 14.30
BIG 170421C00037500 C 04/21/17 37.5 7.80 10.60
BIG 170421C00040000 C 04/21/17 40.0 6.00 8.60
BIG 170421C00042500 C 04/21/17 42.5 6.50 6.80
BIG 170421C00045000 C 04/21/17 45.0 4.90 5.40
BIG 170421C00047500 C 04/21/17 47.5 3.80 4.10
BIG 170421C00050000 C 04/21/17 50.0 2.85 3.10
BIG 170421C00052500 C 04/21/17 52.5 2.05 2.30
BIG 170421C00055000 C 04/21/17 55.0 1.40 1.70
BIG 170421C00057500 C 04/21/17 57.5 0.90 1.45
BIG 170421C00060000 C 04/21/17 60.0 0.50 1.05
BIG 170421C00062500 C 04/21/17 62.5 0.00 1.05
BIG 170421C00065000 C 04/21/17 65.0 0.00 0.85
BIG 170421C00070000 C 04/21/17 70.0 0.05 0.40
BIG 170421C00075000 C 04/21/17 75.0 0.00 0.50
BIG 170421C00080000 C 04/21/17 80.0 0.00 0.50
BIG 170421P00027500 P 04/21/17 27.5 0.25 0.40
BIG 170421P00030000 P 04/21/17 30.0 0.40 0.90
BIG 170421P00032500 P 04/21/17 32.5 0.65 1.00
BIG 170421P00035000 P 04/21/17 35.0 1.00 1.45
BIG 170421P00037500 P 04/21/17 37.5 1.45 1.70
BIG 170421P00040000 P 04/21/17 40.0 2.15 2.35
BIG 170421P00042500 P 04/21/17 42.5 2.95 3.40
BIG 170421P00045000 P 04/21/17 45.0 4.00 4.40
BIG 170421P00047500 P 04/21/17 47.5 5.30 5.60
BIG 170421P00050000 P 04/21/17 50.0 6.70 7.10
BIG 170421P00052500 P 04/21/17 52.5 8.20 9.00
BIG 170421P00055000 P 04/21/17 55.0 8.70 10.90
BIG 170421P00057500 P 04/21/17 57.5 12.30 12.70
BIG 170421P00060000 P 04/21/17 60.0 12.60 17.00
BIG 170421P00062500 P 04/21/17 62.5 15.00 19.30
BIG 170421P00065000 P 04/21/17 65.0 17.30 21.60
BIG 170421P00070000 P 04/21/17 70.0 22.10 26.40
BIG 170421P00075000 P 04/21/17 75.0 27.00 31.40
BIG 170421P00080000 P 04/21/17 80.0 32.50 35.30
BIG 180119C00025000 C 01/19/18 25.0 20.00 22.30
BIG 180119C00027500 C 01/19/18 27.5 17.00 21.50
BIG 180119C00030000 C 01/19/18 30.0 17.10 17.60
BIG 180119C00032500 C 01/19/18 32.5 15.10 15.60
BIG 180119C00035000 C 01/19/18 35.0 13.20 13.70
BIG 180119C00037500 C 01/19/18 37.5 11.40 12.00
BIG 180119C00040000 C 01/19/18 40.0 9.90 10.40
BIG 180119C00042500 C 01/19/18 42.5 8.50 9.00
BIG 180119C00045000 C 01/19/18 45.0 7.10 7.60
BIG 180119C00047500 C 01/19/18 47.5 6.10 6.50
BIG 180119C00050000 C 01/19/18 50.0 5.10 5.50
BIG 180119C00052500 C 01/19/18 52.5 4.10 4.70
BIG 180119C00055000 C 01/19/18 55.0 3.40 3.80
BIG 180119C00057500 C 01/19/18 57.5 2.80 3.20
BIG 180119C00060000 C 01/19/18 60.0 2.20 2.65
BIG 180119C00065000 C 01/19/18 65.0 1.45 1.80
BIG 180119C00070000 C 01/19/18 70.0 0.90 1.25
BIG 180119P00025000 P 01/19/18 25.0 0.65 0.95
BIG 180119P00027500 P 01/19/18 27.5 1.00 1.30
BIG 180119P00030000 P 01/19/18 30.0 1.30 1.70
BIG 180119P00032500 P 01/19/18 32.5 1.85 2.25
BIG 180119P00035000 P 01/19/18 35.0 2.50 2.85
BIG 180119P00037500 P 01/19/18 37.5 3.20 3.60
BIG 180119P00040000 P 01/19/18 40.0 4.10 4.60
BIG 180119P00042500 P 01/19/18 42.5 5.20 5.60
BIG 180119P00045000 P 01/19/18 45.0 6.40 6.80
BIG 180119P00047500 P 01/19/18 47.5 7.60 8.10
BIG 180119P00050000 P 01/19/18 50.0 9.20 9.60
BIG 180119P00052500 P 01/19/18 52.5 10.70 11.20
BIG 180119P00055000 P 01/19/18 55.0 12.40 12.90
BIG 180119P00057500 P 01/19/18 57.5 14.30 14.80
BIG 180119P00060000 P 01/19/18 60.0 16.20 16.70
BIG 180119P00065000 P 01/19/18 65.0 20.30 20.80
BIG 180119P00070000 P 01/19/18 70.0 24.70 25.20
BIG 190118C00025000 C 01/18/19 25.0 19.90 23.10
BIG 190118C00027500 C 01/18/19 27.5 19.70 20.30
BIG 190118C00030000 C 01/18/19 30.0 17.80 18.50
BIG 190118C00032500 C 01/18/19 32.5 16.00 16.70
BIG 190118C00035000 C 01/18/19 35.0 14.30 15.10
BIG 190118C00037500 C 01/18/19 37.5 12.70 13.60
BIG 190118C00040000 C 01/18/19 40.0 11.40 12.20
BIG 190118C00042500 C 01/18/19 42.5 10.10 10.90
BIG 190118C00045000 C 01/18/19 45.0 8.90 9.70
BIG 190118C00047500 C 01/18/19 47.5 7.90 8.60
BIG 190118C00050000 C 01/18/19 50.0 6.90 7.70
BIG 190118C00052500 C 01/18/19 52.5 6.00 6.90
BIG 190118C00055000 C 01/18/19 55.0 5.30 6.00
BIG 190118C00057500 C 01/18/19 57.5 4.60 5.30
BIG 190118C00060000 C 01/18/19 60.0 4.00 4.70
BIG 190118C00065000 C 01/18/19 65.0 2.95 3.60
BIG 190118C00070000 C 01/18/19 70.0 2.15 2.80
BIG 190118P00025000 P 01/18/19 25.0 1.35 1.90
BIG 190118P00027500 P 01/18/19 27.5 1.85 2.45
BIG 190118P00030000 P 01/18/19 30.0 2.50 3.10
BIG 190118P00032500 P 01/18/19 32.5 3.20 3.80
BIG 190118P00035000 P 01/18/19 35.0 4.00 4.70
BIG 190118P00037500 P 01/18/19 37.5 4.90 5.60
BIG 190118P00040000 P 01/18/19 40.0 5.90 6.70
BIG 190118P00042500 P 01/18/19 42.5 7.10 7.80
BIG 190118P00045000 P 01/18/19 45.0 8.40 9.10
BIG 190118P00047500 P 01/18/19 47.5 9.70 10.50
BIG 190118P00050000 P 01/18/19 50.0 11.30 12.00
BIG 190118P00052500 P 01/18/19 52.5 12.70 13.70
BIG 190118P00055000 P 01/18/19 55.0 14.50 15.20
BIG 190118P00057500 P 01/18/19 57.5 16.30 17.00
BIG 190118P00060000 P 01/18/19 60.0 18.10 18.80
BIG 190118P00065000 P 01/18/19 65.0 22.00 22.70
BIG 190118P00070000 P 01/18/19 70.0 26.00 26.80

OPRA data is delayed 15 minutes.