Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-03)Premium Content

Big Lots Inc (BIG)
As of Jun 19 2013 1:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 130622C00025000 C 06/22/13 25.0 8.30 8.50
BIG 130622C00027500 C 06/22/13 27.5 5.80 6.00
BIG 130622C00030000 C 06/22/13 30.0 3.30 3.50
BIG 130622C00032500 C 06/22/13 32.5 0.95 1.10
BIG 130622C00035000 C 06/22/13 35.0 0.00 0.05
BIG 130622C00037500 C 06/22/13 37.5 0.00 0.05
BIG 130622C00040000 C 06/22/13 40.0 0.00 0.05
BIG 130622C00042500 C 06/22/13 42.5 0.00 0.05
BIG 130622C00045000 C 06/22/13 45.0 0.00 0.05
BIG 130622C00047500 C 06/22/13 47.5 0.00 0.05
BIG 130622P00025000 P 06/22/13 25.0 0.00 0.05
BIG 130622P00027500 P 06/22/13 27.5 0.00 0.05
BIG 130622P00030000 P 06/22/13 30.0 0.00 0.05
BIG 130622P00032500 P 06/22/13 32.5 0.10 0.15
BIG 130622P00035000 P 06/22/13 35.0 1.55 1.70
BIG 130622P00037500 P 06/22/13 37.5 4.00 4.20
BIG 130622P00040000 P 06/22/13 40.0 6.50 6.70
BIG 130622P00042500 P 06/22/13 42.5 9.00 9.20
BIG 130622P00045000 P 06/22/13 45.0 11.50 11.70
BIG 130622P00047500 P 06/22/13 47.5 14.00 14.20
BIG 130720C00015000 C 07/20/13 15.0 18.10 18.60
BIG 130720C00017500 C 07/20/13 17.5 15.60 16.10
BIG 130720C00020000 C 07/20/13 20.0 13.20 13.60
BIG 130720C00022500 C 07/20/13 22.5 10.80 11.00
BIG 130720C00025000 C 07/20/13 25.0 8.30 8.70
BIG 130720C00027500 C 07/20/13 27.5 5.80 6.10
BIG 130720C00030000 C 07/20/13 30.0 3.60 3.80
BIG 130720C00032500 C 07/20/13 32.5 1.65 1.70
BIG 130720C00035000 C 07/20/13 35.0 0.40 0.50
BIG 130720C00037500 C 07/20/13 37.5 0.05 0.15
BIG 130720C00040000 C 07/20/13 40.0 0.00 0.05
BIG 130720C00042500 C 07/20/13 42.5 0.00 0.05
BIG 130720C00045000 C 07/20/13 45.0 0.00 0.10
BIG 130720C00047500 C 07/20/13 47.5 0.00 0.10
BIG 130720C00050000 C 07/20/13 50.0 0.00 0.05
BIG 130720P00015000 P 07/20/13 15.0 0.00 0.10
BIG 130720P00017500 P 07/20/13 17.5 0.00 0.05
BIG 130720P00020000 P 07/20/13 20.0 0.00 0.05
BIG 130720P00022500 P 07/20/13 22.5 0.00 0.10
BIG 130720P00025000 P 07/20/13 25.0 0.00 0.10
BIG 130720P00027500 P 07/20/13 27.5 0.10 0.15
BIG 130720P00030000 P 07/20/13 30.0 0.25 0.35
BIG 130720P00032500 P 07/20/13 32.5 0.75 0.80
BIG 130720P00035000 P 07/20/13 35.0 2.00 2.10
BIG 130720P00037500 P 07/20/13 37.5 4.10 4.30
BIG 130720P00040000 P 07/20/13 40.0 6.50 6.70
BIG 130720P00042500 P 07/20/13 42.5 9.00 9.20
BIG 130720P00045000 P 07/20/13 45.0 11.40 11.90
BIG 130720P00047500 P 07/20/13 47.5 13.90 14.40
BIG 130720P00050000 P 07/20/13 50.0 16.40 16.70
BIG 131019C00017500 C 10/19/13 17.5 15.70 16.30
BIG 131019C00020000 C 10/19/13 20.0 13.30 13.90
BIG 131019C00022500 C 10/19/13 22.5 11.00 11.50
BIG 131019C00025000 C 10/19/13 25.0 8.80 9.00
BIG 131019C00027500 C 10/19/13 27.5 6.50 7.00
BIG 131019C00030000 C 10/19/13 30.0 4.70 4.90
BIG 131019C00032500 C 10/19/13 32.5 3.10 3.20
BIG 131019C00035000 C 10/19/13 35.0 1.90 2.00
BIG 131019C00037500 C 10/19/13 37.5 1.05 1.15
BIG 131019C00040000 C 10/19/13 40.0 0.55 0.65
BIG 131019C00042500 C 10/19/13 42.5 0.25 0.35
BIG 131019C00045000 C 10/19/13 45.0 0.10 0.20
BIG 131019C00047500 C 10/19/13 47.5 0.05 0.15
BIG 131019C00050000 C 10/19/13 50.0 0.00 0.10
BIG 131019C00055000 C 10/19/13 55.0 0.00 0.05
BIG 131019P00017500 P 10/19/13 17.5 0.10 0.25
BIG 131019P00020000 P 10/19/13 20.0 0.15 0.30
BIG 131019P00022500 P 10/19/13 22.5 0.30 0.40
BIG 131019P00025000 P 10/19/13 25.0 0.50 0.60
BIG 131019P00027500 P 10/19/13 27.5 0.80 0.90
BIG 131019P00030000 P 10/19/13 30.0 1.35 1.45
BIG 131019P00032500 P 10/19/13 32.5 2.20 2.30
BIG 131019P00035000 P 10/19/13 35.0 3.40 3.60
BIG 131019P00037500 P 10/19/13 37.5 5.10 5.30
BIG 131019P00040000 P 10/19/13 40.0 7.10 7.30
BIG 131019P00042500 P 10/19/13 42.5 9.20 9.60
BIG 131019P00045000 P 10/19/13 45.0 11.50 12.00
BIG 131019P00047500 P 10/19/13 47.5 13.90 14.50
BIG 131019P00050000 P 10/19/13 50.0 16.40 17.00
BIG 131019P00055000 P 10/19/13 55.0 21.50 21.70
BIG 140118C00015000 C 01/18/14 15.0 18.10 18.80
BIG 140118C00017500 C 01/18/14 17.5 15.70 16.40
BIG 140118C00020000 C 01/18/14 20.0 13.40 13.90
BIG 140118C00022500 C 01/18/14 22.5 11.30 11.60
BIG 140118C00025000 C 01/18/14 25.0 9.10 9.40
BIG 140118C00027500 C 01/18/14 27.5 7.20 7.40
BIG 140118C00030000 C 01/18/14 30.0 5.40 5.60
BIG 140118C00032500 C 01/18/14 32.5 3.90 4.10
BIG 140118C00035000 C 01/18/14 35.0 2.70 2.80
BIG 140118C00037500 C 01/18/14 37.5 1.80 1.90
BIG 140118C00040000 C 01/18/14 40.0 1.15 1.25
BIG 140118C00042500 C 01/18/14 42.5 0.65 0.75
BIG 140118C00045000 C 01/18/14 45.0 0.35 0.45
BIG 140118C00047500 C 01/18/14 47.5 0.15 0.40
BIG 140118C00050000 C 01/18/14 50.0 0.10 0.20
BIG 140118C00055000 C 01/18/14 55.0 0.00 0.10
BIG 140118P00015000 P 01/18/14 15.0 0.05 0.25
BIG 140118P00017500 P 01/18/14 17.5 0.10 0.30
BIG 140118P00020000 P 01/18/14 20.0 0.25 0.35
BIG 140118P00022500 P 01/18/14 22.5 0.45 0.50
BIG 140118P00025000 P 01/18/14 25.0 0.75 0.90
BIG 140118P00027500 P 01/18/14 27.5 1.25 1.35
BIG 140118P00030000 P 01/18/14 30.0 1.95 2.10
BIG 140118P00032500 P 01/18/14 32.5 2.95 3.10
BIG 140118P00035000 P 01/18/14 35.0 4.20 4.40
BIG 140118P00037500 P 01/18/14 37.5 5.80 6.00
BIG 140118P00040000 P 01/18/14 40.0 7.50 7.90
BIG 140118P00042500 P 01/18/14 42.5 9.60 9.90
BIG 140118P00045000 P 01/18/14 45.0 11.80 12.20
BIG 140118P00047500 P 01/18/14 47.5 14.10 14.60
BIG 140118P00050000 P 01/18/14 50.0 16.50 16.90
BIG 140118P00055000 P 01/18/14 55.0 21.50 21.70
BIG 150117C00015000 C 01/17/15 15.0 18.40 19.20
BIG 150117C00017500 C 01/17/15 17.5 16.10 17.10
BIG 150117C00020000 C 01/17/15 20.0 14.40 15.00
BIG 150117C00022500 C 01/17/15 22.5 12.30 13.00
BIG 150117C00025000 C 01/17/15 25.0 10.20 11.10
BIG 150117C00027500 C 01/17/15 27.5 8.50 9.40
BIG 150117C00030000 C 01/17/15 30.0 7.20 7.80
BIG 150117C00032500 C 01/17/15 32.5 5.90 6.40
BIG 150117C00035000 C 01/17/15 35.0 4.70 5.10
BIG 150117C00037500 C 01/17/15 37.5 3.70 4.10
BIG 150117C00040000 C 01/17/15 40.0 2.90 3.30
BIG 150117C00042500 C 01/17/15 42.5 2.20 2.60
BIG 150117C00045000 C 01/17/15 45.0 1.65 2.00
BIG 150117C00047500 C 01/17/15 47.5 1.20 1.55
BIG 150117C00050000 C 01/17/15 50.0 0.85 1.25
BIG 150117C00055000 C 01/17/15 55.0 0.40 0.75
BIG 150117P00015000 P 01/17/15 15.0 0.20 0.65
BIG 150117P00017500 P 01/17/15 17.5 0.50 1.00
BIG 150117P00020000 P 01/17/15 20.0 0.95 1.30
BIG 150117P00022500 P 01/17/15 22.5 1.45 1.70
BIG 150117P00025000 P 01/17/15 25.0 2.05 2.35
BIG 150117P00027500 P 01/17/15 27.5 2.85 3.10
BIG 150117P00030000 P 01/17/15 30.0 3.80 4.10
BIG 150117P00032500 P 01/17/15 32.5 4.90 5.30
BIG 150117P00035000 P 01/17/15 35.0 6.20 6.60
BIG 150117P00037500 P 01/17/15 37.5 7.70 8.10
BIG 150117P00040000 P 01/17/15 40.0 9.30 9.80
BIG 150117P00042500 P 01/17/15 42.5 11.10 11.50
BIG 150117P00045000 P 01/17/15 45.0 12.90 13.80
BIG 150117P00047500 P 01/17/15 47.5 15.00 15.90
BIG 150117P00050000 P 01/17/15 50.0 17.10 18.00
BIG 150117P00055000 P 01/17/15 55.0 21.70 22.50