Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-04-28)Premium Content

Big 5 Sporting Goods Corporation (BGFV)
As of May 23 2017 3:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGFV 170616C00002500 C 06/16/17 2.5 10.60 11.00
BGFV 170616C00005000 C 06/16/17 5.0 8.10 8.50
BGFV 170616C00007500 C 06/16/17 7.5 5.60 6.00
BGFV 170616C00010000 C 06/16/17 10.0 3.00 3.40
BGFV 170616C00012500 C 06/16/17 12.5 0.80 1.05
BGFV 170616C00015000 C 06/16/17 15.0 0.00 0.10
BGFV 170616C00017500 C 06/16/17 17.5 0.00 0.10
BGFV 170616C00020000 C 06/16/17 20.0 0.00 0.15
BGFV 170616C00022500 C 06/16/17 22.5 0.00 0.15
BGFV 170616C00025000 C 06/16/17 25.0 0.00 0.25
BGFV 170616C00030000 C 06/16/17 30.0 0.00 0.10
BGFV 170616P00002500 P 06/16/17 2.5 0.00 0.05
BGFV 170616P00005000 P 06/16/17 5.0 0.00 0.10
BGFV 170616P00007500 P 06/16/17 7.5 0.00 0.05
BGFV 170616P00010000 P 06/16/17 10.0 0.00 0.10
BGFV 170616P00012500 P 06/16/17 12.5 0.20 0.35
BGFV 170616P00015000 P 06/16/17 15.0 1.80 2.20
BGFV 170616P00017500 P 06/16/17 17.5 4.20 4.50
BGFV 170616P00020000 P 06/16/17 20.0 6.50 7.00
BGFV 170616P00022500 P 06/16/17 22.5 9.20 9.60
BGFV 170616P00025000 P 06/16/17 25.0 11.60 12.00
BGFV 170616P00030000 P 06/16/17 30.0 16.50 17.20
BGFV 170721C00002500 C 07/21/17 2.5 10.40 10.90
BGFV 170721C00005000 C 07/21/17 5.0 8.10 8.50
BGFV 170721C00007500 C 07/21/17 7.5 5.60 6.20
BGFV 170721C00010000 C 07/21/17 10.0 3.00 3.50
BGFV 170721C00012500 C 07/21/17 12.5 1.10 1.25
BGFV 170721C00015000 C 07/21/17 15.0 0.15 0.25
BGFV 170721C00017500 C 07/21/17 17.5 0.00 0.10
BGFV 170721C00020000 C 07/21/17 20.0 0.00 0.05
BGFV 170721C00022500 C 07/21/17 22.5 0.00 0.10
BGFV 170721C00025000 C 07/21/17 25.0 0.00 0.10
BGFV 170721C00030000 C 07/21/17 30.0 0.00 0.05
BGFV 170721C00035000 C 07/21/17 35.0 0.00 0.10
BGFV 170721C00040000 C 07/21/17 40.0 0.00 0.10
BGFV 170721P00002500 P 07/21/17 2.5 0.00 0.10
BGFV 170721P00005000 P 07/21/17 5.0 0.00 0.10
BGFV 170721P00007500 P 07/21/17 7.5 0.00 0.05
BGFV 170721P00010000 P 07/21/17 10.0 0.00 0.15
BGFV 170721P00012500 P 07/21/17 12.5 0.45 0.55
BGFV 170721P00015000 P 07/21/17 15.0 1.95 2.20
BGFV 170721P00017500 P 07/21/17 17.5 4.20 4.50
BGFV 170721P00020000 P 07/21/17 20.0 6.70 7.00
BGFV 170721P00022500 P 07/21/17 22.5 9.10 9.60
BGFV 170721P00025000 P 07/21/17 25.0 11.60 12.10
BGFV 170721P00030000 P 07/21/17 30.0 16.60 17.20
BGFV 170721P00035000 P 07/21/17 35.0 21.60 22.00
BGFV 170721P00040000 P 07/21/17 40.0 26.40 27.30
BGFV 171020C00002500 C 10/20/17 2.5 10.60 11.00
BGFV 171020C00005000 C 10/20/17 5.0 8.10 8.50
BGFV 171020C00007500 C 10/20/17 7.5 5.50 6.10
BGFV 171020C00010000 C 10/20/17 10.0 3.40 3.60
BGFV 171020C00012500 C 10/20/17 12.5 1.65 1.95
BGFV 171020C00015000 C 10/20/17 15.0 0.65 0.75
BGFV 171020C00017500 C 10/20/17 17.5 0.20 0.40
BGFV 171020C00020000 C 10/20/17 20.0 0.00 0.20
BGFV 171020C00022500 C 10/20/17 22.5 0.00 0.10
BGFV 171020C00025000 C 10/20/17 25.0 0.00 0.15
BGFV 171020P00002500 P 10/20/17 2.5 0.00 0.10
BGFV 171020P00005000 P 10/20/17 5.0 0.00 0.10
BGFV 171020P00007500 P 10/20/17 7.5 0.05 0.15
BGFV 171020P00010000 P 10/20/17 10.0 0.30 0.45
BGFV 171020P00012500 P 10/20/17 12.5 1.10 1.25
BGFV 171020P00015000 P 10/20/17 15.0 2.50 2.80
BGFV 171020P00017500 P 10/20/17 17.5 4.50 4.90
BGFV 171020P00020000 P 10/20/17 20.0 6.80 7.20
BGFV 171020P00022500 P 10/20/17 22.5 8.90 10.00
BGFV 171020P00025000 P 10/20/17 25.0 11.70 12.40
BGFV 180119C00002500 C 01/19/18 2.5 10.60 11.10
BGFV 180119C00005000 C 01/19/18 5.0 7.90 8.80
BGFV 180119C00007500 C 01/19/18 7.5 5.60 6.30
BGFV 180119C00010000 C 01/19/18 10.0 3.50 3.80
BGFV 180119C00012500 C 01/19/18 12.5 2.00 2.20
BGFV 180119C00015000 C 01/19/18 15.0 1.00 1.20
BGFV 180119C00017500 C 01/19/18 17.5 0.45 0.70
BGFV 180119C00020000 C 01/19/18 20.0 0.20 0.40
BGFV 180119C00022500 C 01/19/18 22.5 0.10 0.30
BGFV 180119C00025000 C 01/19/18 25.0 0.00 0.20
BGFV 180119P00002500 P 01/19/18 2.5 0.00 0.35
BGFV 180119P00005000 P 01/19/18 5.0 0.00 0.30
BGFV 180119P00007500 P 01/19/18 7.5 0.15 0.30
BGFV 180119P00010000 P 01/19/18 10.0 0.55 0.75
BGFV 180119P00012500 P 01/19/18 12.5 1.50 1.70
BGFV 180119P00015000 P 01/19/18 15.0 3.00 3.20
BGFV 180119P00017500 P 01/19/18 17.5 4.90 5.20
BGFV 180119P00020000 P 01/19/18 20.0 7.20 7.60
BGFV 180119P00022500 P 01/19/18 22.5 9.10 10.00
BGFV 180119P00025000 P 01/19/18 25.0 11.80 12.30

OPRA data is delayed 15 minutes.