Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Big Lots Inc (BIG)
As of Feb 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 180316C00042500 C Mar 16, 2018 42.5 12.20 14.00
BIG 180316C00045000 C Mar 16, 2018 45.0 9.70 11.70
BIG 180316C00047500 C Mar 16, 2018 47.5 7.70 8.60
BIG 180316C00050000 C Mar 16, 2018 50.0 5.60 6.60
BIG 180316C00052500 C Mar 16, 2018 52.5 3.90 4.30
BIG 180316C00055000 C Mar 16, 2018 55.0 2.55 2.75
BIG 180316C00057500 C Mar 16, 2018 57.5 1.45 1.65
BIG 180316C00060000 C Mar 16, 2018 60.0 0.75 0.95
BIG 180316C00062500 C Mar 16, 2018 62.5 0.40 0.55
BIG 180316C00065000 C Mar 16, 2018 65.0 0.25 0.35
BIG 180316C00067500 C Mar 16, 2018 67.5 0.05 0.20
BIG 180316C00070000 C Mar 16, 2018 70.0 0.00 0.10
BIG 180316C00075000 C Mar 16, 2018 75.0 0.00 0.15
BIG 180316C00080000 C Mar 16, 2018 80.0 0.00 0.15
BIG 180316P00042500 P Mar 16, 2018 42.5 0.10 0.20
BIG 180316P00045000 P Mar 16, 2018 45.0 0.20 0.35
BIG 180316P00047500 P Mar 16, 2018 47.5 0.45 0.55
BIG 180316P00050000 P Mar 16, 2018 50.0 0.75 0.95
BIG 180316P00052500 P Mar 16, 2018 52.5 1.50 1.65
BIG 180316P00055000 P Mar 16, 2018 55.0 2.50 2.75
BIG 180316P00057500 P Mar 16, 2018 57.5 3.90 4.20
BIG 180316P00060000 P Mar 16, 2018 60.0 5.70 6.20
BIG 180316P00062500 P Mar 16, 2018 62.5 7.60 8.40
BIG 180316P00065000 P Mar 16, 2018 65.0 9.80 11.50
BIG 180316P00067500 P Mar 16, 2018 67.5 12.20 13.70
BIG 180316P00070000 P Mar 16, 2018 70.0 14.50 16.10
BIG 180316P00075000 P Mar 16, 2018 75.0 19.60 22.00
BIG 180316P00080000 P Mar 16, 2018 80.0 24.50 26.90
BIG 180420C00025000 C Apr 20, 2018 25.0 29.20 32.30
BIG 180420C00027500 C Apr 20, 2018 27.5 25.90 29.90
BIG 180420C00030000 C Apr 20, 2018 30.0 24.40 27.20
BIG 180420C00032500 C Apr 20, 2018 32.5 22.00 24.90
BIG 180420C00035000 C Apr 20, 2018 35.0 18.60 22.60
BIG 180420C00037500 C Apr 20, 2018 37.5 17.00 19.70
BIG 180420C00040000 C Apr 20, 2018 40.0 13.70 17.40
BIG 180420C00042500 C Apr 20, 2018 42.5 12.60 13.60
BIG 180420C00045000 C Apr 20, 2018 45.0 10.40 11.00
BIG 180420C00047500 C Apr 20, 2018 47.5 8.20 8.70
BIG 180420C00050000 C Apr 20, 2018 50.0 6.30 6.70
BIG 180420C00052500 C Apr 20, 2018 52.5 4.60 4.90
BIG 180420C00055000 C Apr 20, 2018 55.0 3.20 3.40
BIG 180420C00057500 C Apr 20, 2018 57.5 2.15 2.35
BIG 180420C00060000 C Apr 20, 2018 60.0 1.40 1.55
BIG 180420C00062500 C Apr 20, 2018 62.5 0.85 1.00
BIG 180420C00065000 C Apr 20, 2018 65.0 0.55 0.70
BIG 180420C00067500 C Apr 20, 2018 67.5 0.30 0.45
BIG 180420C00070000 C Apr 20, 2018 70.0 0.15 0.30
BIG 180420C00075000 C Apr 20, 2018 75.0 0.00 0.20
BIG 180420P00025000 P Apr 20, 2018 25.0 0.00 0.15
BIG 180420P00027500 P Apr 20, 2018 27.5 0.00 0.50
BIG 180420P00030000 P Apr 20, 2018 30.0 0.00 0.15
BIG 180420P00032500 P Apr 20, 2018 32.5 0.00 0.20
BIG 180420P00035000 P Apr 20, 2018 35.0 0.00 0.15
BIG 180420P00037500 P Apr 20, 2018 37.5 0.00 0.20
BIG 180420P00040000 P Apr 20, 2018 40.0 0.15 0.25
BIG 180420P00042500 P Apr 20, 2018 42.5 0.25 0.40
BIG 180420P00045000 P Apr 20, 2018 45.0 0.50 0.60
BIG 180420P00047500 P Apr 20, 2018 47.5 0.85 1.00
BIG 180420P00050000 P Apr 20, 2018 50.0 1.40 1.50
BIG 180420P00052500 P Apr 20, 2018 52.5 2.15 2.30
BIG 180420P00055000 P Apr 20, 2018 55.0 3.20 3.40
BIG 180420P00057500 P Apr 20, 2018 57.5 4.60 4.80
BIG 180420P00060000 P Apr 20, 2018 60.0 6.30 6.70
BIG 180420P00062500 P Apr 20, 2018 62.5 8.20 8.80
BIG 180420P00065000 P Apr 20, 2018 65.0 10.40 10.70
BIG 180420P00067500 P Apr 20, 2018 67.5 12.40 13.70
BIG 180420P00070000 P Apr 20, 2018 70.0 14.40 16.20
BIG 180420P00075000 P Apr 20, 2018 75.0 19.60 22.50
BIG 180720C00035000 C Jul 20, 2018 35.0 19.40 22.40
BIG 180720C00037500 C Jul 20, 2018 37.5 17.60 18.60
BIG 180720C00040000 C Jul 20, 2018 40.0 15.40 16.40
BIG 180720C00042500 C Jul 20, 2018 42.5 13.20 13.90
BIG 180720C00045000 C Jul 20, 2018 45.0 11.30 12.00
BIG 180720C00047500 C Jul 20, 2018 47.5 9.50 9.80
BIG 180720C00050000 C Jul 20, 2018 50.0 7.70 8.10
BIG 180720C00052500 C Jul 20, 2018 52.5 6.20 6.60
BIG 180720C00055000 C Jul 20, 2018 55.0 4.80 5.30
BIG 180720C00057500 C Jul 20, 2018 57.5 3.80 4.10
BIG 180720C00060000 C Jul 20, 2018 60.0 2.90 3.20
BIG 180720C00062500 C Jul 20, 2018 62.5 2.20 2.45
BIG 180720C00065000 C Jul 20, 2018 65.0 1.50 1.85
BIG 180720C00067500 C Jul 20, 2018 67.5 1.20 1.40
BIG 180720C00070000 C Jul 20, 2018 70.0 0.85 1.05
BIG 180720C00075000 C Jul 20, 2018 75.0 0.40 0.60
BIG 180720P00035000 P Jul 20, 2018 35.0 0.25 0.40
BIG 180720P00037500 P Jul 20, 2018 37.5 0.40 0.65
BIG 180720P00040000 P Jul 20, 2018 40.0 0.60 0.80
BIG 180720P00042500 P Jul 20, 2018 42.5 0.80 1.10
BIG 180720P00045000 P Jul 20, 2018 45.0 1.35 1.55
BIG 180720P00047500 P Jul 20, 2018 47.5 1.95 2.15
BIG 180720P00050000 P Jul 20, 2018 50.0 2.70 2.95
BIG 180720P00052500 P Jul 20, 2018 52.5 3.60 4.00
BIG 180720P00055000 P Jul 20, 2018 55.0 4.80 5.20
BIG 180720P00057500 P Jul 20, 2018 57.5 6.10 6.50
BIG 180720P00060000 P Jul 20, 2018 60.0 7.70 8.20
BIG 180720P00062500 P Jul 20, 2018 62.5 9.40 10.00
BIG 180720P00065000 P Jul 20, 2018 65.0 11.30 12.00
BIG 180720P00067500 P Jul 20, 2018 67.5 12.80 13.90
BIG 180720P00070000 P Jul 20, 2018 70.0 15.30 16.10
BIG 180720P00075000 P Jul 20, 2018 75.0 20.00 21.20
BIG 190118C00025000 C Jan 18, 2019 25.0 29.20 32.40
BIG 190118C00027500 C Jan 18, 2019 27.5 25.70 30.00
BIG 190118C00030000 C Jan 18, 2019 30.0 23.50 27.20
BIG 190118C00032500 C Jan 18, 2019 32.5 22.50 24.90
BIG 190118C00035000 C Jan 18, 2019 35.0 20.60 22.50
BIG 190118C00037500 C Jan 18, 2019 37.5 18.30 19.80
BIG 190118C00040000 C Jan 18, 2019 40.0 16.60 17.80
BIG 190118C00042500 C Jan 18, 2019 42.5 14.60 15.30
BIG 190118C00045000 C Jan 18, 2019 45.0 12.70 14.60
BIG 190118C00047500 C Jan 18, 2019 47.5 11.30 11.90
BIG 190118C00050000 C Jan 18, 2019 50.0 9.80 10.40
BIG 190118C00052500 C Jan 18, 2019 52.5 8.10 9.20
BIG 190118C00055000 C Jan 18, 2019 55.0 6.60 8.20
BIG 190118C00057500 C Jan 18, 2019 57.5 6.00 6.70
BIG 190118C00060000 C Jan 18, 2019 60.0 5.20 5.70
BIG 190118C00062500 C Jan 18, 2019 62.5 4.30 4.90
BIG 190118C00065000 C Jan 18, 2019 65.0 3.60 4.10
BIG 190118C00067500 C Jan 18, 2019 67.5 3.00 3.50
BIG 190118C00070000 C Jan 18, 2019 70.0 2.60 2.95
BIG 190118C00075000 C Jan 18, 2019 75.0 1.65 2.35
BIG 190118C00080000 C Jan 18, 2019 80.0 1.20 1.60
BIG 190118C00085000 C Jan 18, 2019 85.0 0.80 1.35
BIG 190118P00025000 P Jan 18, 2019 25.0 0.20 0.65
BIG 190118P00027500 P Jan 18, 2019 27.5 0.35 0.90
BIG 190118P00030000 P Jan 18, 2019 30.0 0.50 0.90
BIG 190118P00032500 P Jan 18, 2019 32.5 0.70 0.95
BIG 190118P00035000 P Jan 18, 2019 35.0 0.95 1.20
BIG 190118P00037500 P Jan 18, 2019 37.5 1.20 1.55
BIG 190118P00040000 P Jan 18, 2019 40.0 1.50 2.00
BIG 190118P00042500 P Jan 18, 2019 42.5 2.25 2.55
BIG 190118P00045000 P Jan 18, 2019 45.0 3.00 3.40
BIG 190118P00047500 P Jan 18, 2019 47.5 3.70 4.10
BIG 190118P00050000 P Jan 18, 2019 50.0 4.70 5.10
BIG 190118P00052500 P Jan 18, 2019 52.5 5.80 6.20
BIG 190118P00055000 P Jan 18, 2019 55.0 7.10 7.50
BIG 190118P00057500 P Jan 18, 2019 57.5 8.40 8.80
BIG 190118P00060000 P Jan 18, 2019 60.0 9.80 10.50
BIG 190118P00062500 P Jan 18, 2019 62.5 11.20 12.10
BIG 190118P00065000 P Jan 18, 2019 65.0 13.10 13.80
BIG 190118P00067500 P Jan 18, 2019 67.5 15.10 15.70
BIG 190118P00070000 P Jan 18, 2019 70.0 16.80 17.60
BIG 190118P00075000 P Jan 18, 2019 75.0 20.70 21.80
BIG 190118P00080000 P Jan 18, 2019 80.0 25.40 26.30
BIG 190118P00085000 P Jan 18, 2019 85.0 30.00 31.30
OPRA data is delayed 15 minutes.