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 (2016-01-29)Premium Content

Big Lots Inc (BIG)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 160219C00020000 C 02/19/16 20.0 15.90 17.10
BIG 160219C00022500 C 02/19/16 22.5 13.40 14.60
BIG 160219C00025000 C 02/19/16 25.0 11.00 12.50
BIG 160219C00027500 C 02/19/16 27.5 8.50 10.00
BIG 160219C00030000 C 02/19/16 30.0 6.00 7.50
BIG 160219C00032500 C 02/19/16 32.5 3.60 5.10
BIG 160219C00035000 C 02/19/16 35.0 1.75 2.65
BIG 160219C00037500 C 02/19/16 37.5 0.45 0.70
BIG 160219C00040000 C 02/19/16 40.0 0.00 0.30
BIG 160219C00042500 C 02/19/16 42.5 0.00 0.25
BIG 160219C00045000 C 02/19/16 45.0 0.00 0.20
BIG 160219C00047500 C 02/19/16 47.5 0.00 0.20
BIG 160219C00050000 C 02/19/16 50.0 0.00 0.20
BIG 160219C00055000 C 02/19/16 55.0 0.00 0.20
BIG 160219P00020000 P 02/19/16 20.0 0.00 0.20
BIG 160219P00022500 P 02/19/16 22.5 0.00 0.20
BIG 160219P00025000 P 02/19/16 25.0 0.00 0.20
BIG 160219P00027500 P 02/19/16 27.5 0.00 0.20
BIG 160219P00030000 P 02/19/16 30.0 0.00 0.25
BIG 160219P00032500 P 02/19/16 32.5 0.00 0.30
BIG 160219P00035000 P 02/19/16 35.0 0.40 0.55
BIG 160219P00037500 P 02/19/16 37.5 1.55 1.90
BIG 160219P00040000 P 02/19/16 40.0 3.00 4.20
BIG 160219P00042500 P 02/19/16 42.5 5.50 6.60
BIG 160219P00045000 P 02/19/16 45.0 7.90 9.10
BIG 160219P00047500 P 02/19/16 47.5 10.40 11.60
BIG 160219P00050000 P 02/19/16 50.0 12.90 14.10
BIG 160219P00055000 P 02/19/16 55.0 17.90 19.10
BIG 160318C00020000 C 03/18/16 20.0 16.00 17.10
BIG 160318C00022500 C 03/18/16 22.5 13.50 14.60
BIG 160318C00025000 C 03/18/16 25.0 11.00 12.20
BIG 160318C00027500 C 03/18/16 27.5 8.60 9.80
BIG 160318C00030000 C 03/18/16 30.0 6.50 7.90
BIG 160318C00032500 C 03/18/16 32.5 4.20 5.80
BIG 160318C00035000 C 03/18/16 35.0 2.95 3.70
BIG 160318C00037500 C 03/18/16 37.5 1.70 1.80
BIG 160318C00040000 C 03/18/16 40.0 0.85 1.00
BIG 160318C00042500 C 03/18/16 42.5 0.35 0.50
BIG 160318C00045000 C 03/18/16 45.0 0.10 0.40
BIG 160318C00047500 C 03/18/16 47.5 0.00 0.25
BIG 160318C00050000 C 03/18/16 50.0 0.00 0.25
BIG 160318C00055000 C 03/18/16 55.0 0.00 0.20
BIG 160318P00020000 P 03/18/16 20.0 0.00 0.20
BIG 160318P00022500 P 03/18/16 22.5 0.00 0.25
BIG 160318P00025000 P 03/18/16 25.0 0.00 0.25
BIG 160318P00027500 P 03/18/16 27.5 0.10 0.35
BIG 160318P00030000 P 03/18/16 30.0 0.35 0.55
BIG 160318P00032500 P 03/18/16 32.5 0.90 1.00
BIG 160318P00035000 P 03/18/16 35.0 1.70 1.85
BIG 160318P00037500 P 03/18/16 37.5 3.00 3.20
BIG 160318P00040000 P 03/18/16 40.0 4.60 5.00
BIG 160318P00042500 P 03/18/16 42.5 5.70 7.00
BIG 160318P00045000 P 03/18/16 45.0 8.30 9.50
BIG 160318P00047500 P 03/18/16 47.5 10.70 11.80
BIG 160318P00050000 P 03/18/16 50.0 13.10 14.30
BIG 160318P00055000 P 03/18/16 55.0 18.10 19.30
BIG 160415C00022500 C 04/15/16 22.5 13.60 14.60
BIG 160415C00025000 C 04/15/16 25.0 11.00 12.20
BIG 160415C00027500 C 04/15/16 27.5 8.70 9.90
BIG 160415C00030000 C 04/15/16 30.0 6.30 7.70
BIG 160415C00032500 C 04/15/16 32.5 4.90 5.70
BIG 160415C00035000 C 04/15/16 35.0 3.30 4.00
BIG 160415C00037500 C 04/15/16 37.5 2.10 2.15
BIG 160415C00040000 C 04/15/16 40.0 1.15 1.30
BIG 160415C00042500 C 04/15/16 42.5 0.60 0.75
BIG 160415C00045000 C 04/15/16 45.0 0.25 0.60
BIG 160415C00047500 C 04/15/16 47.5 0.10 0.40
BIG 160415C00050000 C 04/15/16 50.0 0.00 0.30
BIG 160415C00052500 C 04/15/16 52.5 0.00 0.30
BIG 160415C00055000 C 04/15/16 55.0 0.00 0.25
BIG 160415C00057500 C 04/15/16 57.5 0.00 0.25
BIG 160415C00060000 C 04/15/16 60.0 0.00 0.20
BIG 160415C00065000 C 04/15/16 65.0 0.00 0.20
BIG 160415C00070000 C 04/15/16 70.0 0.00 0.20
BIG 160415P00022500 P 04/15/16 22.5 0.00 0.25
BIG 160415P00025000 P 04/15/16 25.0 0.05 0.40
BIG 160415P00027500 P 04/15/16 27.5 0.20 0.50
BIG 160415P00030000 P 04/15/16 30.0 0.65 0.85
BIG 160415P00032500 P 04/15/16 32.5 1.20 1.40
BIG 160415P00035000 P 04/15/16 35.0 2.05 2.20
BIG 160415P00037500 P 04/15/16 37.5 3.30 3.60
BIG 160415P00040000 P 04/15/16 40.0 4.90 5.30
BIG 160415P00042500 P 04/15/16 42.5 6.10 7.30
BIG 160415P00045000 P 04/15/16 45.0 8.10 9.60
BIG 160415P00047500 P 04/15/16 47.5 10.80 11.90
BIG 160415P00050000 P 04/15/16 50.0 12.80 15.20
BIG 160415P00052500 P 04/15/16 52.5 15.20 17.50
BIG 160415P00055000 P 04/15/16 55.0 17.70 19.30
BIG 160415P00057500 P 04/15/16 57.5 20.20 21.80
BIG 160415P00060000 P 04/15/16 60.0 23.10 24.30
BIG 160415P00065000 P 04/15/16 65.0 28.10 29.20
BIG 160415P00070000 P 04/15/16 70.0 33.10 34.20
BIG 160715C00022500 C 07/15/16 22.5 13.30 15.70
BIG 160715C00025000 C 07/15/16 25.0 11.40 12.50
BIG 160715C00027500 C 07/15/16 27.5 9.10 10.80
BIG 160715C00030000 C 07/15/16 30.0 6.60 8.80
BIG 160715C00032500 C 07/15/16 32.5 5.80 8.20
BIG 160715C00035000 C 07/15/16 35.0 4.30 6.70
BIG 160715C00037500 C 07/15/16 37.5 3.10 4.00
BIG 160715C00040000 C 07/15/16 40.0 2.20 2.95
BIG 160715C00042500 C 07/15/16 42.5 1.50 2.20
BIG 160715C00045000 C 07/15/16 45.0 0.95 1.60
BIG 160715C00047500 C 07/15/16 47.5 0.60 1.10
BIG 160715C00050000 C 07/15/16 50.0 0.30 0.80
BIG 160715C00052500 C 07/15/16 52.5 0.05 0.65
BIG 160715C00055000 C 07/15/16 55.0 0.00 0.50
BIG 160715C00060000 C 07/15/16 60.0 0.00 0.45
BIG 160715C00065000 C 07/15/16 65.0 0.00 0.35
BIG 160715P00022500 P 07/15/16 22.5 0.15 0.55
BIG 160715P00025000 P 07/15/16 25.0 0.35 0.90
BIG 160715P00027500 P 07/15/16 27.5 0.80 1.25
BIG 160715P00030000 P 07/15/16 30.0 1.30 1.75
BIG 160715P00032500 P 07/15/16 32.5 2.00 2.55
BIG 160715P00035000 P 07/15/16 35.0 3.00 3.60
BIG 160715P00037500 P 07/15/16 37.5 4.40 4.80
BIG 160715P00040000 P 07/15/16 40.0 5.80 6.40
BIG 160715P00042500 P 07/15/16 42.5 7.50 8.30
BIG 160715P00045000 P 07/15/16 45.0 8.90 10.50
BIG 160715P00047500 P 07/15/16 47.5 11.00 12.60
BIG 160715P00050000 P 07/15/16 50.0 12.90 15.50
BIG 160715P00052500 P 07/15/16 52.5 16.00 17.10
BIG 160715P00055000 P 07/15/16 55.0 18.40 19.50
BIG 160715P00060000 P 07/15/16 60.0 23.20 24.40
BIG 160715P00065000 P 07/15/16 65.0 28.20 29.30
BIG 170120C00022500 C 01/20/17 22.5 13.80 15.40
BIG 170120C00025000 C 01/20/17 25.0 11.90 13.30
BIG 170120C00027500 C 01/20/17 27.5 10.20 11.40
BIG 170120C00030000 C 01/20/17 30.0 8.50 9.40
BIG 170120C00032500 C 01/20/17 32.5 7.00 7.80
BIG 170120C00035000 C 01/20/17 35.0 5.70 6.50
BIG 170120C00037500 C 01/20/17 37.5 4.60 5.30
BIG 170120C00040000 C 01/20/17 40.0 3.60 4.30
BIG 170120C00042500 C 01/20/17 42.5 2.85 3.50
BIG 170120C00045000 C 01/20/17 45.0 2.25 2.75
BIG 170120C00047500 C 01/20/17 47.5 1.65 2.30
BIG 170120C00050000 C 01/20/17 50.0 1.15 1.80
BIG 170120C00052500 C 01/20/17 52.5 0.75 1.40
BIG 170120C00055000 C 01/20/17 55.0 0.55 1.40
BIG 170120C00057500 C 01/20/17 57.5 0.35 1.15
BIG 170120C00060000 C 01/20/17 60.0 0.25 1.00
BIG 170120C00065000 C 01/20/17 65.0 0.10 0.80
BIG 170120C00070000 C 01/20/17 70.0 0.00 0.65
BIG 170120C00075000 C 01/20/17 75.0 0.00 0.60
BIG 170120P00022500 P 01/20/17 22.5 0.65 1.35
BIG 170120P00025000 P 01/20/17 25.0 1.10 1.70
BIG 170120P00027500 P 01/20/17 27.5 1.90 2.35
BIG 170120P00030000 P 01/20/17 30.0 2.60 3.20
BIG 170120P00032500 P 01/20/17 32.5 3.50 4.10
BIG 170120P00035000 P 01/20/17 35.0 4.60 5.30
BIG 170120P00037500 P 01/20/17 37.5 5.90 6.60
BIG 170120P00040000 P 01/20/17 40.0 7.40 8.10
BIG 170120P00042500 P 01/20/17 42.5 9.10 9.80
BIG 170120P00045000 P 01/20/17 45.0 10.20 12.00
BIG 170120P00047500 P 01/20/17 47.5 12.30 13.60
BIG 170120P00050000 P 01/20/17 50.0 14.10 15.70
BIG 170120P00052500 P 01/20/17 52.5 16.30 18.50
BIG 170120P00055000 P 01/20/17 55.0 18.90 20.70
BIG 170120P00057500 P 01/20/17 57.5 20.80 23.00
BIG 170120P00060000 P 01/20/17 60.0 23.10 25.30
BIG 170120P00065000 P 01/20/17 65.0 28.30 29.80
BIG 170120P00070000 P 01/20/17 70.0 33.10 34.70
BIG 170120P00075000 P 01/20/17 75.0 38.00 39.60

OPRA data is delayed 15 minutes.