Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Big Lots Inc (BIG)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 140419C00020000 C 04/19/14 20.0 16.80 19.00
BIG 140419C00022500 C 04/19/14 22.5 14.30 16.50
BIG 140419C00025000 C 04/19/14 25.0 12.90 14.00
BIG 140419C00027500 C 04/19/14 27.5 10.60 11.50
BIG 140419C00030000 C 04/19/14 30.0 8.60 8.90
BIG 140419C00032500 C 04/19/14 32.5 6.10 6.40
BIG 140419C00035000 C 04/19/14 35.0 3.60 3.90
BIG 140419C00037500 C 04/19/14 37.5 1.15 1.40
BIG 140419C00040000 C 04/19/14 40.0 0.00 0.05
BIG 140419C00042500 C 04/19/14 42.5 0.00 0.15
BIG 140419C00045000 C 04/19/14 45.0 0.00 0.10
BIG 140419P00020000 P 04/19/14 20.0 0.00 0.10
BIG 140419P00022500 P 04/19/14 22.5 0.00 0.25
BIG 140419P00025000 P 04/19/14 25.0 0.00 0.05
BIG 140419P00027500 P 04/19/14 27.5 0.00 0.05
BIG 140419P00030000 P 04/19/14 30.0 0.00 0.05
BIG 140419P00032500 P 04/19/14 32.5 0.00 0.05
BIG 140419P00035000 P 04/19/14 35.0 0.00 0.05
BIG 140419P00037500 P 04/19/14 37.5 0.00 0.05
BIG 140419P00040000 P 04/19/14 40.0 0.85 1.60
BIG 140419P00042500 P 04/19/14 42.5 3.20 4.20
BIG 140419P00045000 P 04/19/14 45.0 4.30 8.00
BIG 140517C00027500 C 05/17/14 27.5 9.50 11.70
BIG 140517C00030000 C 05/17/14 30.0 7.10 9.20
BIG 140517C00032500 C 05/17/14 32.5 6.10 6.60
BIG 140517C00035000 C 05/17/14 35.0 3.60 4.10
BIG 140517C00037500 C 05/17/14 37.5 1.75 1.95
BIG 140517C00040000 C 05/17/14 40.0 0.50 0.60
BIG 140517C00042500 C 05/17/14 42.5 0.05 0.15
BIG 140517C00045000 C 05/17/14 45.0 0.00 0.25
BIG 140517C00047500 C 05/17/14 47.5 0.00 0.25
BIG 140517P00027500 P 05/17/14 27.5 0.00 0.25
BIG 140517P00030000 P 05/17/14 30.0 0.00 0.25
BIG 140517P00032500 P 05/17/14 32.5 0.00 0.25
BIG 140517P00035000 P 05/17/14 35.0 0.10 0.20
BIG 140517P00037500 P 05/17/14 37.5 0.50 0.65
BIG 140517P00040000 P 05/17/14 40.0 1.70 1.85
BIG 140517P00042500 P 05/17/14 42.5 3.60 4.30
BIG 140517P00045000 P 05/17/14 45.0 4.60 7.90
BIG 140517P00047500 P 05/17/14 47.5 7.00 10.40
BIG 140719C00020000 C 07/19/14 20.0 17.00 19.00
BIG 140719C00022500 C 07/19/14 22.5 14.50 18.10
BIG 140719C00025000 C 07/19/14 25.0 12.10 14.30
BIG 140719C00027500 C 07/19/14 27.5 11.30 11.70
BIG 140719C00030000 C 07/19/14 30.0 8.70 9.60
BIG 140719C00032500 C 07/19/14 32.5 6.50 7.30
BIG 140719C00035000 C 07/19/14 35.0 4.60 5.20
BIG 140719C00037500 C 07/19/14 37.5 3.00 3.30
BIG 140719C00040000 C 07/19/14 40.0 1.80 2.05
BIG 140719C00042500 C 07/19/14 42.5 0.95 1.15
BIG 140719C00045000 C 07/19/14 45.0 0.45 0.65
BIG 140719C00047500 C 07/19/14 47.5 0.20 0.35
BIG 140719C00050000 C 07/19/14 50.0 0.05 0.25
BIG 140719P00020000 P 07/19/14 20.0 0.00 0.25
BIG 140719P00022500 P 07/19/14 22.5 0.00 0.25
BIG 140719P00025000 P 07/19/14 25.0 0.05 0.30
BIG 140719P00027500 P 07/19/14 27.5 0.10 0.25
BIG 140719P00030000 P 07/19/14 30.0 0.25 0.45
BIG 140719P00032500 P 07/19/14 32.5 0.45 0.65
BIG 140719P00035000 P 07/19/14 35.0 0.95 1.20
BIG 140719P00037500 P 07/19/14 37.5 1.75 2.00
BIG 140719P00040000 P 07/19/14 40.0 3.00 3.20
BIG 140719P00042500 P 07/19/14 42.5 4.50 4.90
BIG 140719P00045000 P 07/19/14 45.0 6.40 7.10
BIG 140719P00047500 P 07/19/14 47.5 8.60 9.30
BIG 140719P00050000 P 07/19/14 50.0 9.50 13.10
BIG 141018C00017500 C 10/18/14 17.5 19.60 23.20
BIG 141018C00020000 C 10/18/14 20.0 17.10 20.80
BIG 141018C00022500 C 10/18/14 22.5 16.00 17.20
BIG 141018C00025000 C 10/18/14 25.0 12.30 16.00
BIG 141018C00027500 C 10/18/14 27.5 10.20 12.50
BIG 141018C00030000 C 10/18/14 30.0 9.20 10.00
BIG 141018C00032500 C 10/18/14 32.5 6.20 8.10
BIG 141018C00035000 C 10/18/14 35.0 5.50 6.00
BIG 141018C00037500 C 10/18/14 37.5 4.00 4.50
BIG 141018C00040000 C 10/18/14 40.0 2.85 3.30
BIG 141018C00042500 C 10/18/14 42.5 1.95 2.20
BIG 141018C00045000 C 10/18/14 45.0 1.25 1.60
BIG 141018C00047500 C 10/18/14 47.5 0.80 1.15
BIG 141018C00050000 C 10/18/14 50.0 0.45 0.80
BIG 141018P00017500 P 10/18/14 17.5 0.00 0.25
BIG 141018P00020000 P 10/18/14 20.0 0.05 0.25
BIG 141018P00022500 P 10/18/14 22.5 0.05 0.30
BIG 141018P00025000 P 10/18/14 25.0 0.20 0.40
BIG 141018P00027500 P 10/18/14 27.5 0.35 0.60
BIG 141018P00030000 P 10/18/14 30.0 0.70 0.90
BIG 141018P00032500 P 10/18/14 32.5 1.15 1.35
BIG 141018P00035000 P 10/18/14 35.0 1.80 2.15
BIG 141018P00037500 P 10/18/14 37.5 2.80 3.10
BIG 141018P00040000 P 10/18/14 40.0 4.00 4.40
BIG 141018P00042500 P 10/18/14 42.5 5.50 6.00
BIG 141018P00045000 P 10/18/14 45.0 7.20 7.90
BIG 141018P00047500 P 10/18/14 47.5 9.10 10.10
BIG 141018P00050000 P 10/18/14 50.0 11.30 12.50
BIG 150117C00015000 C 01/17/15 15.0 22.10 25.70
BIG 150117C00017500 C 01/17/15 17.5 19.60 23.20
BIG 150117C00020000 C 01/17/15 20.0 17.30 20.80
BIG 150117C00022500 C 01/17/15 22.5 15.80 17.00
BIG 150117C00025000 C 01/17/15 25.0 12.80 16.10
BIG 150117C00027500 C 01/17/15 27.5 11.20 13.10
BIG 150117C00030000 C 01/17/15 30.0 8.90 11.00
BIG 150117C00032500 C 01/17/15 32.5 7.70 8.60
BIG 150117C00035000 C 01/17/15 35.0 6.00 7.00
BIG 150117C00037500 C 01/17/15 37.5 4.60 5.40
BIG 150117C00040000 C 01/17/15 40.0 3.50 4.20
BIG 150117C00042500 C 01/17/15 42.5 2.50 2.95
BIG 150117C00045000 C 01/17/15 45.0 1.75 2.40
BIG 150117C00047500 C 01/17/15 47.5 1.20 1.80
BIG 150117C00050000 C 01/17/15 50.0 0.80 1.40
BIG 150117C00055000 C 01/17/15 55.0 0.30 0.90
BIG 150117P00015000 P 01/17/15 15.0 0.00 0.25
BIG 150117P00017500 P 01/17/15 17.5 0.05 0.30
BIG 150117P00020000 P 01/17/15 20.0 0.10 0.35
BIG 150117P00022500 P 01/17/15 22.5 0.15 0.60
BIG 150117P00025000 P 01/17/15 25.0 0.25 1.20
BIG 150117P00027500 P 01/17/15 27.5 0.65 1.00
BIG 150117P00030000 P 01/17/15 30.0 1.15 1.30
BIG 150117P00032500 P 01/17/15 32.5 1.50 2.10
BIG 150117P00035000 P 01/17/15 35.0 2.30 2.90
BIG 150117P00037500 P 01/17/15 37.5 3.30 4.00
BIG 150117P00040000 P 01/17/15 40.0 4.60 5.30
BIG 150117P00042500 P 01/17/15 42.5 6.10 6.80
BIG 150117P00045000 P 01/17/15 45.0 7.80 8.60
BIG 150117P00047500 P 01/17/15 47.5 8.50 10.70
BIG 150117P00050000 P 01/17/15 50.0 10.50 13.70
BIG 150117P00055000 P 01/17/15 55.0 16.00 17.90
BIG 160115C00020000 C 01/15/16 20.0 18.50 20.60
BIG 160115C00022500 C 01/15/16 22.5 16.40 18.50
BIG 160115C00025000 C 01/15/16 25.0 13.20 17.80
BIG 160115C00027500 C 01/15/16 27.5 11.20 15.80
BIG 160115C00030000 C 01/15/16 30.0 9.40 14.00
BIG 160115C00032500 C 01/15/16 32.5 7.80 12.30
BIG 160115C00035000 C 01/15/16 35.0 6.30 10.60
BIG 160115C00037500 C 01/15/16 37.5 4.90 9.20
BIG 160115C00040000 C 01/15/16 40.0 3.70 8.00
BIG 160115C00042500 C 01/15/16 42.5 2.90 7.20
BIG 160115C00045000 C 01/15/16 45.0 1.80 6.10
BIG 160115C00047500 C 01/15/16 47.5 1.10 5.60
BIG 160115C00050000 C 01/15/16 50.0 2.00 3.60
BIG 160115C00055000 C 01/15/16 55.0 0.95 3.40
BIG 160115P00020000 P 01/15/16 20.0 0.45 2.60
BIG 160115P00022500 P 01/15/16 22.5 0.75 2.55
BIG 160115P00025000 P 01/15/16 25.0 1.50 3.70
BIG 160115P00027500 P 01/15/16 27.5 1.50 5.00
BIG 160115P00030000 P 01/15/16 30.0 2.40 5.10
BIG 160115P00032500 P 01/15/16 32.5 1.30 5.90
BIG 160115P00035000 P 01/15/16 35.0 2.30 6.80
BIG 160115P00037500 P 01/15/16 37.5 3.10 7.70
BIG 160115P00040000 P 01/15/16 40.0 4.40 9.10
BIG 160115P00042500 P 01/15/16 42.5 5.90 10.30
BIG 160115P00045000 P 01/15/16 45.0 7.50 12.00
BIG 160115P00047500 P 01/15/16 47.5 9.30 14.00
BIG 160115P00050000 P 01/15/16 50.0 11.10 15.60
BIG 160115P00055000 P 01/15/16 55.0 15.40 19.90

OPRA data is delayed 15 minutes.