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 (2014-10-24)Premium Content

B And G Foods Inc (BGS)
As of Oct 31 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGS 141122C00017500 C 11/22/14 17.5 10.80 12.40
BGS 141122C00020000 C 11/22/14 20.0 8.60 9.60
BGS 141122C00022500 C 11/22/14 22.5 6.10 7.10
BGS 141122C00025000 C 11/22/14 25.0 3.90 4.20
BGS 141122C00030000 C 11/22/14 30.0 0.25 0.30
BGS 141122C00035000 C 11/22/14 35.0 0.00 0.05
BGS 141122C00040000 C 11/22/14 40.0 0.00 0.15
BGS 141122C00045000 C 11/22/14 45.0 0.00 0.15
BGS 141122P00017500 P 11/22/14 17.5 0.00 0.15
BGS 141122P00020000 P 11/22/14 20.0 0.00 0.15
BGS 141122P00022500 P 11/22/14 22.5 0.00 0.15
BGS 141122P00025000 P 11/22/14 25.0 0.00 0.15
BGS 141122P00030000 P 11/22/14 30.0 1.15 1.35
BGS 141122P00035000 P 11/22/14 35.0 5.50 6.50
BGS 141122P00040000 P 11/22/14 40.0 10.50 12.90
BGS 141122P00045000 P 11/22/14 45.0 15.10 16.70
BGS 141220C00015000 C 12/20/14 15.0 13.30 14.90
BGS 141220C00017500 C 12/20/14 17.5 10.10 12.20
BGS 141220C00020000 C 12/20/14 20.0 8.30 9.60
BGS 141220C00022500 C 12/20/14 22.5 6.10 7.10
BGS 141220C00025000 C 12/20/14 25.0 3.80 4.30
BGS 141220C00030000 C 12/20/14 30.0 0.50 0.60
BGS 141220C00035000 C 12/20/14 35.0 0.00 0.15
BGS 141220C00040000 C 12/20/14 40.0 0.00 0.15
BGS 141220P00015000 P 12/20/14 15.0 0.00 0.15
BGS 141220P00017500 P 12/20/14 17.5 0.00 0.15
BGS 141220P00020000 P 12/20/14 20.0 0.00 0.15
BGS 141220P00022500 P 12/20/14 22.5 0.00 0.15
BGS 141220P00025000 P 12/20/14 25.0 0.05 0.20
BGS 141220P00030000 P 12/20/14 30.0 1.45 1.60
BGS 141220P00035000 P 12/20/14 35.0 5.50 6.50
BGS 141220P00040000 P 12/20/14 40.0 10.60 11.80
BGS 150220C00017500 C 02/20/15 17.5 10.80 12.00
BGS 150220C00020000 C 02/20/15 20.0 7.40 11.30
BGS 150220C00022500 C 02/20/15 22.5 6.10 7.10
BGS 150220C00025000 C 02/20/15 25.0 4.10 4.40
BGS 150220C00030000 C 02/20/15 30.0 0.90 1.00
BGS 150220C00035000 C 02/20/15 35.0 0.05 0.25
BGS 150220C00040000 C 02/20/15 40.0 0.00 0.20
BGS 150220C00045000 C 02/20/15 45.0 0.00 0.35
BGS 150220C00050000 C 02/20/15 50.0 0.00 0.15
BGS 150220P00017500 P 02/20/15 17.5 0.00 0.20
BGS 150220P00020000 P 02/20/15 20.0 0.00 0.20
BGS 150220P00022500 P 02/20/15 22.5 0.10 0.25
BGS 150220P00025000 P 02/20/15 25.0 0.30 0.50
BGS 150220P00030000 P 02/20/15 30.0 2.15 2.30
BGS 150220P00035000 P 02/20/15 35.0 5.80 6.80
BGS 150220P00040000 P 02/20/15 40.0 10.80 13.20
BGS 150220P00045000 P 02/20/15 45.0 14.10 18.50
BGS 150220P00050000 P 02/20/15 50.0 20.30 22.30
BGS 150515C00015000 C 05/15/15 15.0 13.30 14.90
BGS 150515C00017500 C 05/15/15 17.5 11.00 13.10
BGS 150515C00020000 C 05/15/15 20.0 8.30 9.60
BGS 150515C00022500 C 05/15/15 22.5 6.20 7.20
BGS 150515C00025000 C 05/15/15 25.0 4.20 4.60
BGS 150515C00030000 C 05/15/15 30.0 1.25 1.45
BGS 150515C00035000 C 05/15/15 35.0 0.15 0.25
BGS 150515C00040000 C 05/15/15 40.0 0.00 0.20
BGS 150515P00015000 P 05/15/15 15.0 0.00 0.25
BGS 150515P00017500 P 05/15/15 17.5 0.00 0.20
BGS 150515P00020000 P 05/15/15 20.0 0.05 0.20
BGS 150515P00022500 P 05/15/15 22.5 0.25 0.45
BGS 150515P00025000 P 05/15/15 25.0 0.65 0.90
BGS 150515P00030000 P 05/15/15 30.0 2.80 3.10
BGS 150515P00035000 P 05/15/15 35.0 6.70 7.00
BGS 150515P00040000 P 05/15/15 40.0 11.10 12.20

OPRA data is delayed 15 minutes.