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 (2014-08-01)Premium Content

Big 5 Sporting Goods (BGFV)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGFV 140920C00002500 C 09/20/14 2.5 7.40 8.00
BGFV 140920C00005000 C 09/20/14 5.0 4.80 5.50
BGFV 140920C00007500 C 09/20/14 7.5 2.45 3.10
BGFV 140920C00010000 C 09/20/14 10.0 0.25 0.65
BGFV 140920C00012500 C 09/20/14 12.5 0.00 0.20
BGFV 140920C00015000 C 09/20/14 15.0 0.00 0.15
BGFV 140920C00017500 C 09/20/14 17.5 0.00 0.15
BGFV 140920C00020000 C 09/20/14 20.0 0.00 0.15
BGFV 140920C00022500 C 09/20/14 22.5 0.00 0.15
BGFV 140920P00002500 P 09/20/14 2.5 0.00 0.15
BGFV 140920P00005000 P 09/20/14 5.0 0.00 0.15
BGFV 140920P00007500 P 09/20/14 7.5 0.00 0.20
BGFV 140920P00010000 P 09/20/14 10.0 0.05 0.25
BGFV 140920P00012500 P 09/20/14 12.5 2.00 2.55
BGFV 140920P00015000 P 09/20/14 15.0 4.50 5.10
BGFV 140920P00017500 P 09/20/14 17.5 7.00 7.70
BGFV 140920P00020000 P 09/20/14 20.0 9.50 10.20
BGFV 140920P00022500 P 09/20/14 22.5 11.90 12.60
BGFV 141018C00005000 C 10/18/14 5.0 4.80 5.50
BGFV 141018C00007500 C 10/18/14 7.5 2.50 3.10
BGFV 141018C00010000 C 10/18/14 10.0 0.45 0.80
BGFV 141018C00012500 C 10/18/14 12.5 0.00 0.10
BGFV 141018C00015000 C 10/18/14 15.0 0.00 0.20
BGFV 141018C00017500 C 10/18/14 17.5 0.00 0.20
BGFV 141018C00020000 C 10/18/14 20.0 0.00 0.15
BGFV 141018C00022500 C 10/18/14 22.5 0.00 0.15
BGFV 141018C00025000 C 10/18/14 25.0 0.00 0.15
BGFV 141018C00030000 C 10/18/14 30.0 0.00 0.15
BGFV 141018P00005000 P 10/18/14 5.0 0.00 0.20
BGFV 141018P00007500 P 10/18/14 7.5 0.00 0.15
BGFV 141018P00010000 P 10/18/14 10.0 0.30 0.45
BGFV 141018P00012500 P 10/18/14 12.5 2.00 2.60
BGFV 141018P00015000 P 10/18/14 15.0 4.50 5.10
BGFV 141018P00017500 P 10/18/14 17.5 7.00 7.70
BGFV 141018P00020000 P 10/18/14 20.0 9.50 10.20
BGFV 141018P00022500 P 10/18/14 22.5 11.90 12.80
BGFV 141018P00025000 P 10/18/14 25.0 14.50 15.30
BGFV 141018P00030000 P 10/18/14 30.0 19.50 20.30
BGFV 150117C00002500 C 01/17/15 2.5 7.30 8.10
BGFV 150117C00005000 C 01/17/15 5.0 4.80 5.60
BGFV 150117C00007500 C 01/17/15 7.5 2.55 3.30
BGFV 150117C00010000 C 01/17/15 10.0 0.95 1.15
BGFV 150117C00012500 C 01/17/15 12.5 0.15 0.30
BGFV 150117C00015000 C 01/17/15 15.0 0.00 0.20
BGFV 150117C00017500 C 01/17/15 17.5 0.00 0.20
BGFV 150117C00020000 C 01/17/15 20.0 0.00 0.20
BGFV 150117C00022500 C 01/17/15 22.5 0.00 0.20
BGFV 150117P00002500 P 01/17/15 2.5 0.00 0.15
BGFV 150117P00005000 P 01/17/15 5.0 0.00 0.20
BGFV 150117P00007500 P 01/17/15 7.5 0.05 0.30
BGFV 150117P00010000 P 01/17/15 10.0 0.65 1.10
BGFV 150117P00012500 P 01/17/15 12.5 2.25 2.80
BGFV 150117P00015000 P 01/17/15 15.0 4.50 5.30
BGFV 150117P00017500 P 01/17/15 17.5 7.00 7.90
BGFV 150117P00020000 P 01/17/15 20.0 9.40 10.30
BGFV 150117P00022500 P 01/17/15 22.5 12.00 12.90
BGFV 150417C00002500 C 04/17/15 2.5 7.30 8.20
BGFV 150417C00005000 C 04/17/15 5.0 4.80 5.80
BGFV 150417C00007500 C 04/17/15 7.5 2.60 3.20
BGFV 150417C00010000 C 04/17/15 10.0 1.05 1.40
BGFV 150417C00012500 C 04/17/15 12.5 0.25 0.50
BGFV 150417C00015000 C 04/17/15 15.0 0.00 0.25
BGFV 150417C00017500 C 04/17/15 17.5 0.00 0.25
BGFV 150417C00020000 C 04/17/15 20.0 0.00 0.20
BGFV 150417P00002500 P 04/17/15 2.5 0.00 0.20
BGFV 150417P00005000 P 04/17/15 5.0 0.00 0.20
BGFV 150417P00007500 P 04/17/15 7.5 0.20 0.45
BGFV 150417P00010000 P 04/17/15 10.0 0.80 1.50
BGFV 150417P00012500 P 04/17/15 12.5 2.50 3.30
BGFV 150417P00015000 P 04/17/15 15.0 4.80 5.60
BGFV 150417P00017500 P 04/17/15 17.5 6.80 8.00
BGFV 150417P00020000 P 04/17/15 20.0 9.60 10.60

OPRA data is delayed 15 minutes.