Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Big Lots Inc (BIG)
As of Apr 23 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 180518C00035000 C May 18, 2018 35.0 6.80 7.10
BIG 180518C00037500 C May 18, 2018 37.5 4.50 5.10
BIG 180518C00040000 C May 18, 2018 40.0 2.50 2.70
BIG 180518C00042500 C May 18, 2018 42.5 1.10 1.20
BIG 180518C00045000 C May 18, 2018 45.0 0.30 0.35
BIG 180518C00047500 C May 18, 2018 47.5 0.05 0.15
BIG 180518C00050000 C May 18, 2018 50.0 0.00 0.05
BIG 180518C00052500 C May 18, 2018 52.5 0.00 0.05
BIG 180518C00055000 C May 18, 2018 55.0 0.00 0.05
BIG 180518C00057500 C May 18, 2018 57.5 0.00 0.05
BIG 180518C00060000 C May 18, 2018 60.0 0.00 0.05
BIG 180518P00035000 P May 18, 2018 35.0 0.00 0.10
BIG 180518P00037500 P May 18, 2018 37.5 0.15 0.20
BIG 180518P00040000 P May 18, 2018 40.0 0.60 0.70
BIG 180518P00042500 P May 18, 2018 42.5 1.60 1.70
BIG 180518P00045000 P May 18, 2018 45.0 3.30 3.50
BIG 180518P00047500 P May 18, 2018 47.5 5.50 5.70
BIG 180518P00050000 P May 18, 2018 50.0 7.90 8.40
BIG 180518P00052500 P May 18, 2018 52.5 10.30 10.90
BIG 180518P00055000 P May 18, 2018 55.0 12.60 13.40
BIG 180518P00057500 P May 18, 2018 57.5 15.20 15.90
BIG 180518P00060000 P May 18, 2018 60.0 17.80 18.50
BIG 180720C00032500 C Jul 20, 2018 32.5 9.70 10.20
BIG 180720C00035000 C Jul 20, 2018 35.0 7.50 7.70
BIG 180720C00037500 C Jul 20, 2018 37.5 5.40 5.70
BIG 180720C00040000 C Jul 20, 2018 40.0 3.80 4.00
BIG 180720C00042500 C Jul 20, 2018 42.5 2.50 2.65
BIG 180720C00045000 C Jul 20, 2018 45.0 1.45 1.65
BIG 180720C00047500 C Jul 20, 2018 47.5 0.80 0.95
BIG 180720C00050000 C Jul 20, 2018 50.0 0.40 0.55
BIG 180720C00052500 C Jul 20, 2018 52.5 0.20 0.30
BIG 180720C00055000 C Jul 20, 2018 55.0 0.05 0.20
BIG 180720C00057500 C Jul 20, 2018 57.5 0.05 0.10
BIG 180720C00060000 C Jul 20, 2018 60.0 0.00 0.10
BIG 180720C00062500 C Jul 20, 2018 62.5 0.00 0.15
BIG 180720C00065000 C Jul 20, 2018 65.0 0.00 0.20
BIG 180720C00067500 C Jul 20, 2018 67.5 0.00 0.30
BIG 180720C00070000 C Jul 20, 2018 70.0 0.00 0.10
BIG 180720C00075000 C Jul 20, 2018 75.0 0.00 0.15
BIG 180720P00032500 P Jul 20, 2018 32.5 0.30 0.40
BIG 180720P00035000 P Jul 20, 2018 35.0 0.60 0.75
BIG 180720P00037500 P Jul 20, 2018 37.5 1.15 1.30
BIG 180720P00040000 P Jul 20, 2018 40.0 1.95 2.10
BIG 180720P00042500 P Jul 20, 2018 42.5 3.10 3.30
BIG 180720P00045000 P Jul 20, 2018 45.0 4.60 4.80
BIG 180720P00047500 P Jul 20, 2018 47.5 6.40 6.60
BIG 180720P00050000 P Jul 20, 2018 50.0 8.50 8.80
BIG 180720P00052500 P Jul 20, 2018 52.5 10.80 11.20
BIG 180720P00055000 P Jul 20, 2018 55.0 13.20 13.50
BIG 180720P00057500 P Jul 20, 2018 57.5 15.40 16.50
BIG 180720P00060000 P Jul 20, 2018 60.0 18.00 18.60
BIG 180720P00062500 P Jul 20, 2018 62.5 20.00 21.40
BIG 180720P00065000 P Jul 20, 2018 65.0 22.50 23.60
BIG 180720P00067500 P Jul 20, 2018 67.5 25.10 26.80
BIG 180720P00070000 P Jul 20, 2018 70.0 27.40 28.80
BIG 180720P00075000 P Jul 20, 2018 75.0 32.60 33.50
BIG 181019C00035000 C Oct 19, 2018 35.0 8.10 8.50
BIG 181019C00037500 C Oct 19, 2018 37.5 6.30 6.60
BIG 181019C00040000 C Oct 19, 2018 40.0 4.80 5.00
BIG 181019C00042500 C Oct 19, 2018 42.5 3.50 3.70
BIG 181019C00045000 C Oct 19, 2018 45.0 2.45 2.65
BIG 181019C00047500 C Oct 19, 2018 47.5 1.70 1.85
BIG 181019C00050000 C Oct 19, 2018 50.0 1.10 1.30
BIG 181019C00052500 C Oct 19, 2018 52.5 0.70 0.85
BIG 181019C00055000 C Oct 19, 2018 55.0 0.40 0.60
BIG 181019C00057500 C Oct 19, 2018 57.5 0.20 0.35
BIG 181019C00060000 C Oct 19, 2018 60.0 0.10 0.25
BIG 181019C00062500 C Oct 19, 2018 62.5 0.00 0.20
BIG 181019C00065000 C Oct 19, 2018 65.0 0.00 0.10
BIG 181019C00070000 C Oct 19, 2018 70.0 0.00 0.05
BIG 181019C00075000 C Oct 19, 2018 75.0 0.00 0.05
BIG 181019P00035000 P Oct 19, 2018 35.0 1.30 1.50
BIG 181019P00037500 P Oct 19, 2018 37.5 2.00 2.25
BIG 181019P00040000 P Oct 19, 2018 40.0 3.00 3.20
BIG 181019P00042500 P Oct 19, 2018 42.5 4.10 4.40
BIG 181019P00045000 P Oct 19, 2018 45.0 5.60 5.90
BIG 181019P00047500 P Oct 19, 2018 47.5 7.30 7.60
BIG 181019P00050000 P Oct 19, 2018 50.0 9.20 9.50
BIG 181019P00052500 P Oct 19, 2018 52.5 11.30 11.60
BIG 181019P00055000 P Oct 19, 2018 55.0 13.50 13.80
BIG 181019P00057500 P Oct 19, 2018 57.5 14.90 16.10
BIG 181019P00060000 P Oct 19, 2018 60.0 17.00 18.50
BIG 181019P00062500 P Oct 19, 2018 62.5 19.60 21.00
BIG 181019P00065000 P Oct 19, 2018 65.0 22.00 23.90
BIG 181019P00070000 P Oct 19, 2018 70.0 26.80 28.90
BIG 181019P00075000 P Oct 19, 2018 75.0 30.90 33.80
BIG 190118C00025000 C Jan 18, 2019 25.0 15.60 17.70
BIG 190118C00027500 C Jan 18, 2019 27.5 14.20 15.30
BIG 190118C00030000 C Jan 18, 2019 30.0 12.50 12.80
BIG 190118C00032500 C Jan 18, 2019 32.5 10.50 10.80
BIG 190118C00035000 C Jan 18, 2019 35.0 8.70 9.00
BIG 190118C00037500 C Jan 18, 2019 37.5 7.10 7.30
BIG 190118C00040000 C Jan 18, 2019 40.0 5.60 5.90
BIG 190118C00042500 C Jan 18, 2019 42.5 4.40 4.60
BIG 190118C00045000 C Jan 18, 2019 45.0 3.30 3.60
BIG 190118C00047500 C Jan 18, 2019 47.5 2.50 2.70
BIG 190118C00050000 C Jan 18, 2019 50.0 1.90 2.10
BIG 190118C00052500 C Jan 18, 2019 52.5 1.35 1.70
BIG 190118C00055000 C Jan 18, 2019 55.0 0.95 1.10
BIG 190118C00057500 C Jan 18, 2019 57.5 0.65 1.00
BIG 190118C00060000 C Jan 18, 2019 60.0 0.45 0.60
BIG 190118C00062500 C Jan 18, 2019 62.5 0.30 0.45
BIG 190118C00065000 C Jan 18, 2019 65.0 0.15 0.40
BIG 190118C00067500 C Jan 18, 2019 67.5 0.00 0.25
BIG 190118C00070000 C Jan 18, 2019 70.0 0.05 0.20
BIG 190118C00075000 C Jan 18, 2019 75.0 0.00 0.10
BIG 190118C00080000 C Jan 18, 2019 80.0 0.00 0.10
BIG 190118C00085000 C Jan 18, 2019 85.0 0.00 0.05
BIG 190118P00025000 P Jan 18, 2019 25.0 0.25 0.45
BIG 190118P00027500 P Jan 18, 2019 27.5 0.45 0.70
BIG 190118P00030000 P Jan 18, 2019 30.0 0.85 1.05
BIG 190118P00032500 P Jan 18, 2019 32.5 0.70 1.50
BIG 190118P00035000 P Jan 18, 2019 35.0 1.95 2.20
BIG 190118P00037500 P Jan 18, 2019 37.5 2.80 3.00
BIG 190118P00040000 P Jan 18, 2019 40.0 3.80 4.10
BIG 190118P00042500 P Jan 18, 2019 42.5 5.00 5.30
BIG 190118P00045000 P Jan 18, 2019 45.0 6.40 6.80
BIG 190118P00047500 P Jan 18, 2019 47.5 8.10 8.40
BIG 190118P00050000 P Jan 18, 2019 50.0 9.90 10.20
BIG 190118P00052500 P Jan 18, 2019 52.5 11.80 12.20
BIG 190118P00055000 P Jan 18, 2019 55.0 13.70 14.30
BIG 190118P00057500 P Jan 18, 2019 57.5 16.10 16.40
BIG 190118P00060000 P Jan 18, 2019 60.0 17.60 18.80
BIG 190118P00062500 P Jan 18, 2019 62.5 19.60 21.30
BIG 190118P00065000 P Jan 18, 2019 65.0 22.10 23.70
BIG 190118P00067500 P Jan 18, 2019 67.5 24.30 26.40
BIG 190118P00070000 P Jan 18, 2019 70.0 26.40 28.70
BIG 190118P00075000 P Jan 18, 2019 75.0 31.40 33.80
BIG 190118P00080000 P Jan 18, 2019 80.0 35.80 38.80
BIG 190118P00085000 P Jan 18, 2019 85.0 40.80 43.60
OPRA data is delayed 15 minutes.