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 Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 160916C00027500 C 09/16/16 27.5 21.70 24.30
BIG 160916C00030000 C 09/16/16 30.0 19.20 21.80
BIG 160916C00032500 C 09/16/16 32.5 16.70 18.50
BIG 160916C00035000 C 09/16/16 35.0 14.30 16.60
BIG 160916C00037500 C 09/16/16 37.5 11.70 14.10
BIG 160916C00040000 C 09/16/16 40.0 9.30 11.60
BIG 160916C00042500 C 09/16/16 42.5 7.50 8.50
BIG 160916C00045000 C 09/16/16 45.0 4.50 6.60
BIG 160916C00047500 C 09/16/16 47.5 3.00 3.60
BIG 160916C00050000 C 09/16/16 50.0 1.55 1.75
BIG 160916C00052500 C 09/16/16 52.5 0.60 0.70
BIG 160916C00055000 C 09/16/16 55.0 0.15 0.25
BIG 160916C00057500 C 09/16/16 57.5 0.05 0.10
BIG 160916C00060000 C 09/16/16 60.0 0.00 0.05
BIG 160916C00062500 C 09/16/16 62.5 0.00 0.35
BIG 160916C00065000 C 09/16/16 65.0 0.00 0.15
BIG 160916C00070000 C 09/16/16 70.0 0.00 0.05
BIG 160916C00075000 C 09/16/16 75.0 0.00 0.05
BIG 160916P00027500 P 09/16/16 27.5 0.00 0.25
BIG 160916P00030000 P 09/16/16 30.0 0.00 0.25
BIG 160916P00032500 P 09/16/16 32.5 0.00 0.25
BIG 160916P00035000 P 09/16/16 35.0 0.00 0.05
BIG 160916P00037500 P 09/16/16 37.5 0.00 0.05
BIG 160916P00040000 P 09/16/16 40.0 0.00 0.10
BIG 160916P00042500 P 09/16/16 42.5 0.00 0.10
BIG 160916P00045000 P 09/16/16 45.0 0.10 0.20
BIG 160916P00047500 P 09/16/16 47.5 0.40 0.50
BIG 160916P00050000 P 09/16/16 50.0 1.15 1.30
BIG 160916P00052500 P 09/16/16 52.5 2.60 2.80
BIG 160916P00055000 P 09/16/16 55.0 4.50 5.30
BIG 160916P00057500 P 09/16/16 57.5 6.80 7.70
BIG 160916P00060000 P 09/16/16 60.0 7.70 10.40
BIG 160916P00062500 P 09/16/16 62.5 10.10 13.00
BIG 160916P00065000 P 09/16/16 65.0 12.70 15.40
BIG 160916P00070000 P 09/16/16 70.0 17.50 20.40
BIG 160916P00075000 P 09/16/16 75.0 22.50 25.40
BIG 161021C00020000 C 10/21/16 20.0 29.30 32.30
BIG 161021C00022500 C 10/21/16 22.5 26.70 30.20
BIG 161021C00025000 C 10/21/16 25.0 24.30 27.30
BIG 161021C00027500 C 10/21/16 27.5 21.70 24.80
BIG 161021C00030000 C 10/21/16 30.0 19.30 21.80
BIG 161021C00032500 C 10/21/16 32.5 16.70 19.70
BIG 161021C00035000 C 10/21/16 35.0 14.30 17.20
BIG 161021C00037500 C 10/21/16 37.5 11.70 14.30
BIG 161021C00040000 C 10/21/16 40.0 9.80 11.80
BIG 161021C00042500 C 10/21/16 42.5 6.90 10.20
BIG 161021C00045000 C 10/21/16 45.0 5.40 6.80
BIG 161021C00047500 C 10/21/16 47.5 4.10 4.40
BIG 161021C00050000 C 10/21/16 50.0 2.45 2.70
BIG 161021C00052500 C 10/21/16 52.5 1.30 1.55
BIG 161021C00055000 C 10/21/16 55.0 0.55 0.80
BIG 161021C00057500 C 10/21/16 57.5 0.20 0.55
BIG 161021C00060000 C 10/21/16 60.0 0.05 0.45
BIG 161021C00062500 C 10/21/16 62.5 0.00 0.40
BIG 161021C00065000 C 10/21/16 65.0 0.00 0.35
BIG 161021C00070000 C 10/21/16 70.0 0.00 0.30
BIG 161021P00020000 P 10/21/16 20.0 0.00 0.25
BIG 161021P00022500 P 10/21/16 22.5 0.00 0.25
BIG 161021P00025000 P 10/21/16 25.0 0.00 0.25
BIG 161021P00027500 P 10/21/16 27.5 0.00 0.25
BIG 161021P00030000 P 10/21/16 30.0 0.00 0.25
BIG 161021P00032500 P 10/21/16 32.5 0.00 0.25
BIG 161021P00035000 P 10/21/16 35.0 0.00 0.25
BIG 161021P00037500 P 10/21/16 37.5 0.05 0.35
BIG 161021P00040000 P 10/21/16 40.0 0.10 0.25
BIG 161021P00042500 P 10/21/16 42.5 0.15 0.50
BIG 161021P00045000 P 10/21/16 45.0 0.60 0.80
BIG 161021P00047500 P 10/21/16 47.5 1.15 1.35
BIG 161021P00050000 P 10/21/16 50.0 2.00 2.30
BIG 161021P00052500 P 10/21/16 52.5 3.40 3.50
BIG 161021P00055000 P 10/21/16 55.0 5.00 5.60
BIG 161021P00057500 P 10/21/16 57.5 6.70 8.00
BIG 161021P00060000 P 10/21/16 60.0 9.00 10.40
BIG 161021P00062500 P 10/21/16 62.5 10.10 13.00
BIG 161021P00065000 P 10/21/16 65.0 12.70 16.30
BIG 161021P00070000 P 10/21/16 70.0 17.60 20.90
BIG 170120C00022500 C 01/20/17 22.5 27.30 30.20
BIG 170120C00025000 C 01/20/17 25.0 24.40 27.60
BIG 170120C00027500 C 01/20/17 27.5 21.70 25.20
BIG 170120C00030000 C 01/20/17 30.0 19.30 22.60
BIG 170120C00032500 C 01/20/17 32.5 16.70 20.00
BIG 170120C00035000 C 01/20/17 35.0 15.00 17.60
BIG 170120C00037500 C 01/20/17 37.5 12.40 15.40
BIG 170120C00040000 C 01/20/17 40.0 10.50 12.50
BIG 170120C00042500 C 01/20/17 42.5 8.80 9.60
BIG 170120C00045000 C 01/20/17 45.0 7.10 7.80
BIG 170120C00047500 C 01/20/17 47.5 5.30 6.20
BIG 170120C00050000 C 01/20/17 50.0 4.00 4.80
BIG 170120C00052500 C 01/20/17 52.5 2.85 3.60
BIG 170120C00055000 C 01/20/17 55.0 2.00 2.70
BIG 170120C00057500 C 01/20/17 57.5 1.35 2.00
BIG 170120C00060000 C 01/20/17 60.0 0.75 1.45
BIG 170120C00062500 C 01/20/17 62.5 0.40 0.80
BIG 170120C00065000 C 01/20/17 65.0 0.00 2.65
BIG 170120C00070000 C 01/20/17 70.0 0.00 1.60
BIG 170120C00075000 C 01/20/17 75.0 0.00 0.35
BIG 170120P00022500 P 01/20/17 22.5 0.00 0.10
BIG 170120P00025000 P 01/20/17 25.0 0.00 0.10
BIG 170120P00027500 P 01/20/17 27.5 0.00 0.10
BIG 170120P00030000 P 01/20/17 30.0 0.00 0.50
BIG 170120P00032500 P 01/20/17 32.5 0.00 0.55
BIG 170120P00035000 P 01/20/17 35.0 0.00 1.40
BIG 170120P00037500 P 01/20/17 37.5 0.00 1.75
BIG 170120P00040000 P 01/20/17 40.0 0.65 1.20
BIG 170120P00042500 P 01/20/17 42.5 1.10 1.60
BIG 170120P00045000 P 01/20/17 45.0 1.65 2.30
BIG 170120P00047500 P 01/20/17 47.5 2.35 3.20
BIG 170120P00050000 P 01/20/17 50.0 3.70 4.30
BIG 170120P00052500 P 01/20/17 52.5 5.10 5.70
BIG 170120P00055000 P 01/20/17 55.0 6.20 7.20
BIG 170120P00057500 P 01/20/17 57.5 8.20 9.00
BIG 170120P00060000 P 01/20/17 60.0 8.90 11.00
BIG 170120P00062500 P 01/20/17 62.5 10.90 13.80
BIG 170120P00065000 P 01/20/17 65.0 13.10 16.00
BIG 170120P00070000 P 01/20/17 70.0 17.90 21.50
BIG 170120P00075000 P 01/20/17 75.0 22.70 25.80
BIG 170421C00027500 C 04/21/17 27.5 22.00 25.20
BIG 170421C00030000 C 04/21/17 30.0 19.70 22.60
BIG 170421C00032500 C 04/21/17 32.5 17.20 20.20
BIG 170421C00035000 C 04/21/17 35.0 14.70 18.00
BIG 170421C00037500 C 04/21/17 37.5 12.60 15.80
BIG 170421C00040000 C 04/21/17 40.0 10.50 13.80
BIG 170421C00042500 C 04/21/17 42.5 8.50 12.00
BIG 170421C00045000 C 04/21/17 45.0 6.80 10.40
BIG 170421C00047500 C 04/21/17 47.5 5.90 8.80
BIG 170421C00050000 C 04/21/17 50.0 5.00 7.40
BIG 170421C00052500 C 04/21/17 52.5 3.50 5.40
BIG 170421C00055000 C 04/21/17 55.0 3.00 3.70
BIG 170421C00057500 C 04/21/17 57.5 1.95 4.90
BIG 170421C00060000 C 04/21/17 60.0 1.25 4.90
BIG 170421C00062500 C 04/21/17 62.5 0.55 4.90
BIG 170421C00065000 C 04/21/17 65.0 0.15 4.40
BIG 170421C00070000 C 04/21/17 70.0 0.00 3.40
BIG 170421C00075000 C 04/21/17 75.0 0.00 4.70
BIG 170421C00080000 C 04/21/17 80.0 0.00 1.50
BIG 170421P00027500 P 04/21/17 27.5 0.00 0.65
BIG 170421P00030000 P 04/21/17 30.0 0.00 4.60
BIG 170421P00032500 P 04/21/17 32.5 0.00 4.60
BIG 170421P00035000 P 04/21/17 35.0 0.00 4.60
BIG 170421P00037500 P 04/21/17 37.5 0.00 4.60
BIG 170421P00040000 P 04/21/17 40.0 0.00 2.90
BIG 170421P00042500 P 04/21/17 42.5 0.20 4.70
BIG 170421P00045000 P 04/21/17 45.0 0.90 4.90
BIG 170421P00047500 P 04/21/17 47.5 1.80 5.20
BIG 170421P00050000 P 04/21/17 50.0 3.00 6.00
BIG 170421P00052500 P 04/21/17 52.5 4.40 7.20
BIG 170421P00055000 P 04/21/17 55.0 6.00 8.90
BIG 170421P00057500 P 04/21/17 57.5 8.10 10.80
BIG 170421P00060000 P 04/21/17 60.0 9.60 13.40
BIG 170421P00062500 P 04/21/17 62.5 11.70 15.40
BIG 170421P00065000 P 04/21/17 65.0 13.80 17.40
BIG 170421P00070000 P 04/21/17 70.0 18.40 21.80
BIG 170421P00075000 P 04/21/17 75.0 23.10 26.60
BIG 170421P00080000 P 04/21/17 80.0 27.90 31.40

OPRA data is delayed 15 minutes.