BIG LOTS Inc

(NYSE: BIG)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
45.03 Down -0.63 -1.38%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
OCTOBER 18, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
17.500 126.2.BIG4JIC017500 NA NA NA NA 27.100 28.5 NA NA
20.000 126.2.BIG4JIC020000 NA NA NA NA 23.400 26.8 NA NA
22.500 126.2.BIG4JIC022500 NA NA NA NA 21.600 24.4 NA NA
25.000 126.2.BIG4JIC025000 NA NA NA NA 19.100 21.9 NA NA
27.500 126.2.BIG4JIC027500 NA NA NA NA 16.500 19.1 NA NA
30.000 126.2.BIG4JIC030000 NA NA NA NA 13.400 17.4 NA 2
32.500 126.2.BIG4JIC032500 10.80 +10.80 NA 1.07 11.900 13.6 2 13
35.000 126.2.BIG4JIC035000 11.60 +0.60 +5.45% 0.97 9.700 11 160 79
37.500 126.2.BIG4JIC037500 7.70 +7.70 NA 0.97 7.300 8.5 1 29
40.000 126.2.BIG4JIC040000 6.00 -2.50 -29.41% 1.07 4.800 6.1 9 143
42.500 126.2.BIG4JIC042500 3.94 -0.06 -1.50% 1.07 2.650 3.6 2 106
45.000 126.2.BIG4JIC045000 1.00 -0.50 -33.33% 1.12 1.000 1.15 44 335
47.500 126.2.BIG4JIC047500 0.30 -0.15 -33.33% 0.3 0.200 0.3 339 852
50.000 126.2.BIG4JIC050000 0.05 -0.20 -80.00% 0.2 0.050 0.2 3 598
52.500 126.2.BIG4JIC052500 0.25 -0.50 -66.67% 0.1 NA 0.1 14 499
55.000 126.2.BIG4JIC055000 0.45 +0.05 +12.50% 0.2 NA 0.2 199 213
57.500 126.2.BIG4JIC057500 0.20 +0.20 NA 0.2 NA 0.2 11 11
OCTOBER 18, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
17.500 126.2.BIG4VIC017500 NA NA NA NA NA 0.15 NA NA
20.000 126.2.BIG4VIC020000 NA NA NA NA NA 0.35 NA 1
22.500 126.2.BIG4VIC022500 NA NA NA NA NA 0.35 NA 1
25.000 126.2.BIG4VIC025000 NA NA NA NA NA 0.35 NA 7
27.500 126.2.BIG4VIC027500 NA NA NA NA NA 0.15 NA 2
30.000 126.2.BIG4VIC030000 NA NA NA NA NA 0.1 NA 42
32.500 126.2.BIG4VIC032500 NA NA NA NA NA 0.1 10 183
35.000 126.2.BIG4VIC035000 0.06 -0.11 -64.71% 0.25 NA 0.25 9 61
37.500 126.2.BIG4VIC037500 0.10 +0.07 +233.33% 0.15 NA 0.15 10 494
40.000 126.2.BIG4VIC040000 0.05 unch unch 0.1 NA 0.1 10 586
42.500 126.2.BIG4VIC042500 0.25 +0.04 +19.05% 0.3 0.200 0.3 6 214
45.000 126.2.BIG4VIC045000 1.00 +0.30 +42.86% 1.05 0.950 1.05 132 594
47.500 126.2.BIG4VIC047500 2.70 +1.00 +58.82% 0.43 2.600 2.9 35 731
50.000 126.2.BIG4VIC050000 3.00 -1.10 -26.83% 0.33 4.200 5.3 8 183
52.500 126.2.BIG4VIC052500 5.85 +0.58 +11.01% 0.43 6.500 7.9 119 139
55.000 126.2.BIG4VIC055000 NA NA NA NA 9.000 10.2 NA 1
57.500 126.2.BIG4VIC057500 NA NA NA NA 10.800 12.8 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:25 AM ET