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 (2015-04-24)Premium Content

B And G Foods Inc (BGS)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGS 150717C00015000 C 07/17/15 15.0 12.20 16.60
BGS 150717C00017500 C 07/17/15 17.5 10.90 12.10
BGS 150717C00020000 C 07/17/15 20.0 8.60 11.60
BGS 150717C00022500 C 07/17/15 22.5 6.10 9.00
BGS 150717C00025000 C 07/17/15 25.0 3.60 4.40
BGS 150717C00030000 C 07/17/15 30.0 0.10 0.20
BGS 150717C00035000 C 07/17/15 35.0 0.00 0.25
BGS 150717C00040000 C 07/17/15 40.0 0.00 0.40
BGS 150717P00015000 P 07/17/15 15.0 0.00 0.15
BGS 150717P00017500 P 07/17/15 17.5 0.00 0.15
BGS 150717P00020000 P 07/17/15 20.0 0.00 0.40
BGS 150717P00022500 P 07/17/15 22.5 0.00 0.30
BGS 150717P00025000 P 07/17/15 25.0 0.00 0.15
BGS 150717P00030000 P 07/17/15 30.0 0.80 1.00
BGS 150717P00035000 P 07/17/15 35.0 5.00 6.50
BGS 150717P00040000 P 07/17/15 40.0 8.50 12.90
BGS 150821C00017500 C 08/21/15 17.5 9.60 14.00
BGS 150821C00020000 C 08/21/15 20.0 8.60 11.30
BGS 150821C00022500 C 08/21/15 22.5 6.10 9.10
BGS 150821C00025000 C 08/21/15 25.0 3.60 6.10
BGS 150821C00030000 C 08/21/15 30.0 0.60 0.70
BGS 150821C00035000 C 08/21/15 35.0 0.00 0.05
BGS 150821C00040000 C 08/21/15 40.0 0.00 0.20
BGS 150821C00045000 C 08/21/15 45.0 0.00 0.25
BGS 150821P00017500 P 08/21/15 17.5 0.00 0.15
BGS 150821P00020000 P 08/21/15 20.0 0.00 0.15
BGS 150821P00022500 P 08/21/15 22.5 0.00 0.20
BGS 150821P00025000 P 08/21/15 25.0 0.05 0.20
BGS 150821P00030000 P 08/21/15 30.0 1.30 1.50
BGS 150821P00035000 P 08/21/15 35.0 5.00 6.40
BGS 150821P00040000 P 08/21/15 40.0 9.70 11.20
BGS 150821P00045000 P 08/21/15 45.0 13.40 17.80
BGS 151120C00015000 C 11/20/15 15.0 12.20 16.60
BGS 151120C00017500 C 11/20/15 17.5 9.60 14.00
BGS 151120C00020000 C 11/20/15 20.0 8.60 11.60
BGS 151120C00022500 C 11/20/15 22.5 6.10 8.10
BGS 151120C00025000 C 11/20/15 25.0 4.30 4.60
BGS 151120C00030000 C 11/20/15 30.0 1.10 1.20
BGS 151120C00035000 C 11/20/15 35.0 0.10 0.20
BGS 151120C00040000 C 11/20/15 40.0 0.00 0.20
BGS 151120P00015000 P 11/20/15 15.0 0.00 0.20
BGS 151120P00017500 P 11/20/15 17.5 0.00 0.50
BGS 151120P00020000 P 11/20/15 20.0 0.00 0.20
BGS 151120P00022500 P 11/20/15 22.5 0.00 0.20
BGS 151120P00025000 P 11/20/15 25.0 0.25 0.45
BGS 151120P00030000 P 11/20/15 30.0 2.05 2.25
BGS 151120P00035000 P 11/20/15 35.0 5.50 7.90
BGS 151120P00040000 P 11/20/15 40.0 10.20 11.80
BGS 160115C00020000 C 01/15/16 20.0 8.60 11.60
BGS 160115C00025000 C 01/15/16 25.0 4.30 4.70
BGS 160115C00030000 C 01/15/16 30.0 1.20 1.40
BGS 160115C00035000 C 01/15/16 35.0 0.10 0.25
BGS 160115C00040000 C 01/15/16 40.0 0.00 0.20
BGS 160115P00020000 P 01/15/16 20.0 0.00 0.20
BGS 160115P00025000 P 01/15/16 25.0 0.45 0.65
BGS 160115P00030000 P 01/15/16 30.0 2.45 2.70
BGS 160115P00035000 P 01/15/16 35.0 6.20 6.80
BGS 160115P00040000 P 01/15/16 40.0 9.10 13.50
BGS 160219C00015000 C 02/19/16 15.0 12.10 16.60
BGS 160219C00017500 C 02/19/16 17.5 9.60 14.10
BGS 160219C00020000 C 02/19/16 20.0 8.60 11.10
BGS 160219C00022500 C 02/19/16 22.5 6.20 9.10
BGS 160219C00025000 C 02/19/16 25.0 4.40 4.80
BGS 160219C00030000 C 02/19/16 30.0 1.50 1.65
BGS 160219C00035000 C 02/19/16 35.0 0.15 0.40
BGS 160219C00040000 C 02/19/16 40.0 0.00 0.20
BGS 160219P00015000 P 02/19/16 15.0 0.00 0.55
BGS 160219P00017500 P 02/19/16 17.5 0.00 0.20
BGS 160219P00020000 P 02/19/16 20.0 0.00 0.20
BGS 160219P00022500 P 02/19/16 22.5 0.15 0.40
BGS 160219P00025000 P 02/19/16 25.0 0.65 0.85
BGS 160219P00030000 P 02/19/16 30.0 2.75 2.95
BGS 160219P00035000 P 02/19/16 35.0 6.50 6.90
BGS 160219P00040000 P 02/19/16 40.0 9.40 13.10

OPRA data is delayed 15 minutes.