$49.80 -0.34 (-0.68%) Big Lots Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 49.80
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.34 (-0.68%)
Prev Close: 50.14
Open: 50.24
Bid: 45.35
Ask: 50.40
Options:

Call Options: BIG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 BIG1420L30 19.00 0.00 19.60 25.0 21.30 270.0 0.0 0
32.50 BIG1420L32.5 16.10 0.00 17.10 23.0 18.50 134.0 0.0 0
35.00 BIG1420L35 13.60 0.00 14.60 22.0 16.00 192.0 0.0 0
37.50 BIG1420L37.5 11.20 0.00 12.10 31.0 13.60 201.0 0.0 0
40.00 BIG1420L40 9.00 0.00 9.70 43.0 11.10 204.0 0.0 0
42.50 BIG1420L42.5 8.00 1.00 7.50 27.0 8.50 319.0 4.0 4
45.00 BIG1420L45 6.50 0.90 5.30 40.0 6.30 435.0 1.0 88
47.50 BIG1420L47.5 3.80 -0.42 3.40 130.0 4.10 495.0 10.0 262
50.00 BIG1420L50 2.20 -0.36 2.00 143.0 2.45 481.0 3.0 352
52.50 BIG1420L52.5 1.15 -0.16 1.15 5.0 1.40 113.0 42.0 129
55.00 BIG1420L55 0.64 -0.06 0.50 203.0 0.80 634.0 7.0 25
57.50 BIG1420L57.5 0.35 0.00 0.20 213.0 0.45 404.0 10.0 21

Put Options: BIG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 BIG1420X30 0.15 0.00 0.05 10.0 0.25 207.0 0.0 0
32.50 BIG1420X32.5 0.25 0.00 0.05 10.0 0.25 256.0 0.0 0
35.00 BIG1420X35 0.05 -0.20 0.05 10.0 0.25 249.0 2.0 3
37.50 BIG1420X37.5 0.18 -0.07 0.05 10.0 0.25 236.0 1.0 1
40.00 BIG1420X40 0.25 0.15 0.10 317.0 0.30 334.0 10.0 86
42.50 BIG1420X42.5 0.37 0.02 0.25 226.0 0.50 490.0 6.0 192
45.00 BIG1420X45 0.66 0.11 0.60 315.0 0.80 40.0 27.0 750
47.50 BIG1420X47.5 1.15 0.00 1.15 168.0 1.40 72.0 126.0 273
50.00 BIG1420X50 2.10 -0.10 2.15 391.0 2.50 29.0 370.0 2,676
52.50 BIG1420X52.5 3.60 0.08 3.60 517.0 4.10 240.0 30.0 108
55.00 BIG1420X55 5.80 1.20 5.20 387.0 6.00 54.0 10.0 10
57.50 BIG1420X57.5 7.60 0.80 7.30 292.0 8.20 29.0 9.0 9