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 (2016-04-29)Premium Content

Big Lots Inc (BIG)
As of Jun 24 2016 3:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 160715C00022500 C 07/15/16 22.5 25.10 28.20
BIG 160715C00025000 C 07/15/16 25.0 22.40 26.00
BIG 160715C00027500 C 07/15/16 27.5 19.80 24.10
BIG 160715C00030000 C 07/15/16 30.0 17.50 21.00
BIG 160715C00032500 C 07/15/16 32.5 14.60 17.90
BIG 160715C00035000 C 07/15/16 35.0 12.50 15.40
BIG 160715C00037500 C 07/15/16 37.5 9.80 12.90
BIG 160715C00040000 C 07/15/16 40.0 7.90 10.20
BIG 160715C00042500 C 07/15/16 42.5 4.90 8.00
BIG 160715C00045000 C 07/15/16 45.0 3.30 5.10
BIG 160715C00047500 C 07/15/16 47.5 2.55 2.95
BIG 160715C00050000 C 07/15/16 50.0 1.05 1.20
BIG 160715C00052500 C 07/15/16 52.5 0.30 0.65
BIG 160715C00055000 C 07/15/16 55.0 0.00 0.15
BIG 160715C00060000 C 07/15/16 60.0 0.00 0.10
BIG 160715C00065000 C 07/15/16 65.0 0.00 0.30
BIG 160715P00022500 P 07/15/16 22.5 0.00 0.05
BIG 160715P00025000 P 07/15/16 25.0 0.00 0.30
BIG 160715P00027500 P 07/15/16 27.5 0.00 0.30
BIG 160715P00030000 P 07/15/16 30.0 0.00 0.30
BIG 160715P00032500 P 07/15/16 32.5 0.00 0.30
BIG 160715P00035000 P 07/15/16 35.0 0.00 0.30
BIG 160715P00037500 P 07/15/16 37.5 0.00 0.35
BIG 160715P00040000 P 07/15/16 40.0 0.00 0.20
BIG 160715P00042500 P 07/15/16 42.5 0.00 0.10
BIG 160715P00045000 P 07/15/16 45.0 0.15 0.30
BIG 160715P00047500 P 07/15/16 47.5 0.55 0.75
BIG 160715P00050000 P 07/15/16 50.0 1.50 1.80
BIG 160715P00052500 P 07/15/16 52.5 3.00 4.60
BIG 160715P00055000 P 07/15/16 55.0 5.00 7.30
BIG 160715P00060000 P 07/15/16 60.0 9.70 12.50
BIG 160715P00065000 P 07/15/16 65.0 14.90 17.40
BIG 160819C00027500 C 08/19/16 27.5 20.10 22.90
BIG 160819C00030000 C 08/19/16 30.0 17.20 20.30
BIG 160819C00032500 C 08/19/16 32.5 14.60 17.80
BIG 160819C00035000 C 08/19/16 35.0 12.20 15.50
BIG 160819C00037500 C 08/19/16 37.5 9.70 13.10
BIG 160819C00040000 C 08/19/16 40.0 8.00 10.50
BIG 160819C00042500 C 08/19/16 42.5 6.00 8.10
BIG 160819C00045000 C 08/19/16 45.0 4.20 5.80
BIG 160819C00047500 C 08/19/16 47.5 3.30 3.60
BIG 160819C00050000 C 08/19/16 50.0 1.90 2.10
BIG 160819C00052500 C 08/19/16 52.5 0.95 1.10
BIG 160819C00055000 C 08/19/16 55.0 0.20 0.80
BIG 160819C00057500 C 08/19/16 57.5 0.00 0.45
BIG 160819C00060000 C 08/19/16 60.0 0.00 0.35
BIG 160819C00065000 C 08/19/16 65.0 0.00 0.30
BIG 160819C00070000 C 08/19/16 70.0 0.00 0.30
BIG 160819C00075000 C 08/19/16 75.0 0.00 0.30
BIG 160819P00027500 P 08/19/16 27.5 0.00 0.30
BIG 160819P00030000 P 08/19/16 30.0 0.00 0.30
BIG 160819P00032500 P 08/19/16 32.5 0.00 0.30
BIG 160819P00035000 P 08/19/16 35.0 0.00 0.35
BIG 160819P00037500 P 08/19/16 37.5 0.00 0.35
BIG 160819P00040000 P 08/19/16 40.0 0.15 0.55
BIG 160819P00042500 P 08/19/16 42.5 0.35 0.50
BIG 160819P00045000 P 08/19/16 45.0 0.70 0.85
BIG 160819P00047500 P 08/19/16 47.5 1.35 1.55
BIG 160819P00050000 P 08/19/16 50.0 2.40 2.65
BIG 160819P00052500 P 08/19/16 52.5 3.90 5.40
BIG 160819P00055000 P 08/19/16 55.0 5.60 7.60
BIG 160819P00057500 P 08/19/16 57.5 7.60 9.90
BIG 160819P00060000 P 08/19/16 60.0 9.90 12.60
BIG 160819P00065000 P 08/19/16 65.0 14.70 17.90
BIG 160819P00070000 P 08/19/16 70.0 19.60 22.50
BIG 160819P00075000 P 08/19/16 75.0 24.90 27.60
BIG 161021C00020000 C 10/21/16 20.0 27.30 30.40
BIG 161021C00022500 C 10/21/16 22.5 24.90 29.10
BIG 161021C00025000 C 10/21/16 25.0 22.10 25.40
BIG 161021C00027500 C 10/21/16 27.5 19.70 23.00
BIG 161021C00030000 C 10/21/16 30.0 17.20 20.50
BIG 161021C00032500 C 10/21/16 32.5 14.80 18.10
BIG 161021C00035000 C 10/21/16 35.0 12.50 15.70
BIG 161021C00037500 C 10/21/16 37.5 10.90 13.70
BIG 161021C00040000 C 10/21/16 40.0 8.20 11.30
BIG 161021C00042500 C 10/21/16 42.5 6.70 9.00
BIG 161021C00045000 C 10/21/16 45.0 6.30 6.70
BIG 161021C00047500 C 10/21/16 47.5 4.70 5.00
BIG 161021C00050000 C 10/21/16 50.0 3.30 3.60
BIG 161021C00052500 C 10/21/16 52.5 2.30 2.60
BIG 161021C00055000 C 10/21/16 55.0 1.60 1.75
BIG 161021C00060000 C 10/21/16 60.0 0.25 1.10
BIG 161021C00065000 C 10/21/16 65.0 0.05 0.60
BIG 161021P00020000 P 10/21/16 20.0 0.00 0.35
BIG 161021P00022500 P 10/21/16 22.5 0.00 0.35
BIG 161021P00025000 P 10/21/16 25.0 0.00 0.40
BIG 161021P00027500 P 10/21/16 27.5 0.00 0.45
BIG 161021P00030000 P 10/21/16 30.0 0.00 0.50
BIG 161021P00032500 P 10/21/16 32.5 0.00 0.60
BIG 161021P00035000 P 10/21/16 35.0 0.15 0.80
BIG 161021P00037500 P 10/21/16 37.5 0.40 1.10
BIG 161021P00040000 P 10/21/16 40.0 0.80 1.00
BIG 161021P00042500 P 10/21/16 42.5 1.25 1.50
BIG 161021P00045000 P 10/21/16 45.0 2.00 2.15
BIG 161021P00047500 P 10/21/16 47.5 2.85 3.10
BIG 161021P00050000 P 10/21/16 50.0 4.00 4.30
BIG 161021P00052500 P 10/21/16 52.5 5.40 5.80
BIG 161021P00055000 P 10/21/16 55.0 7.10 7.60
BIG 161021P00060000 P 10/21/16 60.0 10.60 13.70
BIG 161021P00065000 P 10/21/16 65.0 15.10 17.90
BIG 170120C00022500 C 01/20/17 22.5 24.90 28.20
BIG 170120C00025000 C 01/20/17 25.0 22.60 25.30
BIG 170120C00027500 C 01/20/17 27.5 19.70 23.20
BIG 170120C00030000 C 01/20/17 30.0 17.30 20.80
BIG 170120C00032500 C 01/20/17 32.5 14.90 18.40
BIG 170120C00035000 C 01/20/17 35.0 13.40 16.00
BIG 170120C00037500 C 01/20/17 37.5 10.70 14.20
BIG 170120C00040000 C 01/20/17 40.0 9.20 11.70
BIG 170120C00042500 C 01/20/17 42.5 8.90 9.60
BIG 170120C00045000 C 01/20/17 45.0 7.30 7.80
BIG 170120C00047500 C 01/20/17 47.5 5.80 6.20
BIG 170120C00050000 C 01/20/17 50.0 4.50 5.00
BIG 170120C00052500 C 01/20/17 52.5 3.40 3.90
BIG 170120C00055000 C 01/20/17 55.0 2.60 2.95
BIG 170120C00057500 C 01/20/17 57.5 1.90 2.25
BIG 170120C00060000 C 01/20/17 60.0 1.25 1.70
BIG 170120C00065000 C 01/20/17 65.0 0.10 1.55
BIG 170120C00070000 C 01/20/17 70.0 0.00 0.95
BIG 170120C00075000 C 01/20/17 75.0 0.00 0.45
BIG 170120P00022500 P 01/20/17 22.5 0.00 0.55
BIG 170120P00025000 P 01/20/17 25.0 0.00 0.60
BIG 170120P00027500 P 01/20/17 27.5 0.00 0.75
BIG 170120P00030000 P 01/20/17 30.0 0.05 1.25
BIG 170120P00032500 P 01/20/17 32.5 0.10 1.30
BIG 170120P00035000 P 01/20/17 35.0 0.25 1.75
BIG 170120P00037500 P 01/20/17 37.5 1.15 1.80
BIG 170120P00040000 P 01/20/17 40.0 1.55 1.95
BIG 170120P00042500 P 01/20/17 42.5 2.25 2.60
BIG 170120P00045000 P 01/20/17 45.0 3.00 3.40
BIG 170120P00047500 P 01/20/17 47.5 4.00 4.50
BIG 170120P00050000 P 01/20/17 50.0 5.30 5.70
BIG 170120P00052500 P 01/20/17 52.5 6.70 7.10
BIG 170120P00055000 P 01/20/17 55.0 8.30 8.80
BIG 170120P00057500 P 01/20/17 57.5 10.10 11.00
BIG 170120P00060000 P 01/20/17 60.0 11.60 13.40
BIG 170120P00065000 P 01/20/17 65.0 15.40 19.00
BIG 170120P00070000 P 01/20/17 70.0 20.00 23.50
BIG 170120P00075000 P 01/20/17 75.0 25.20 28.10

OPRA data is delayed 15 minutes.