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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGS 141122C00017500 C 11/22/14 17.5 9.50 10.40
BGS 141122C00020000 C 11/22/14 20.0 6.80 7.90
BGS 141122C00022500 C 11/22/14 22.5 4.60 5.30
BGS 141122C00025000 C 11/22/14 25.0 2.50 2.75
BGS 141122C00030000 C 11/22/14 30.0 0.10 0.20
BGS 141122C00035000 C 11/22/14 35.0 0.00 0.05
BGS 141122C00040000 C 11/22/14 40.0 0.00 0.05
BGS 141122C00045000 C 11/22/14 45.0 0.00 0.25
BGS 141122P00017500 P 11/22/14 17.5 0.00 0.25
BGS 141122P00020000 P 11/22/14 20.0 0.00 0.25
BGS 141122P00022500 P 11/22/14 22.5 0.00 0.20
BGS 141122P00025000 P 11/22/14 25.0 0.10 0.20
BGS 141122P00030000 P 11/22/14 30.0 2.55 2.75
BGS 141122P00035000 P 11/22/14 35.0 7.00 7.70
BGS 141122P00040000 P 11/22/14 40.0 10.40 13.40
BGS 141122P00045000 P 11/22/14 45.0 15.40 18.20
BGS 141220C00015000 C 12/20/14 15.0 11.70 12.80
BGS 141220C00017500 C 12/20/14 17.5 9.10 10.50
BGS 141220C00020000 C 12/20/14 20.0 6.70 8.40
BGS 141220C00022500 C 12/20/14 22.5 4.60 5.50
BGS 141220C00025000 C 12/20/14 25.0 2.65 3.00
BGS 141220C00030000 C 12/20/14 30.0 0.25 0.30
BGS 141220C00035000 C 12/20/14 35.0 0.00 0.20
BGS 141220C00040000 C 12/20/14 40.0 0.00 0.20
BGS 141220P00015000 P 12/20/14 15.0 0.00 0.25
BGS 141220P00017500 P 12/20/14 17.5 0.00 0.20
BGS 141220P00020000 P 12/20/14 20.0 0.00 0.20
BGS 141220P00022500 P 12/20/14 22.5 0.00 0.20
BGS 141220P00025000 P 12/20/14 25.0 0.20 0.30
BGS 141220P00030000 P 12/20/14 30.0 2.65 2.85
BGS 141220P00035000 P 12/20/14 35.0 6.80 7.90
BGS 141220P00040000 P 12/20/14 40.0 10.30 13.40
BGS 150220C00017500 C 02/20/15 17.5 9.50 10.80
BGS 150220C00020000 C 02/20/15 20.0 7.00 8.30
BGS 150220C00022500 C 02/20/15 22.5 4.70 5.80
BGS 150220C00025000 C 02/20/15 25.0 2.80 3.20
BGS 150220C00030000 C 02/20/15 30.0 0.45 0.60
BGS 150220C00035000 C 02/20/15 35.0 0.00 0.20
BGS 150220C00040000 C 02/20/15 40.0 0.00 0.25
BGS 150220C00045000 C 02/20/15 45.0 0.00 0.25
BGS 150220C00050000 C 02/20/15 50.0 0.00 0.25
BGS 150220P00017500 P 02/20/15 17.5 0.00 0.20
BGS 150220P00020000 P 02/20/15 20.0 0.00 0.15
BGS 150220P00022500 P 02/20/15 22.5 0.20 0.30
BGS 150220P00025000 P 02/20/15 25.0 0.65 0.80
BGS 150220P00030000 P 02/20/15 30.0 3.20 3.50
BGS 150220P00035000 P 02/20/15 35.0 6.70 8.40
BGS 150220P00040000 P 02/20/15 40.0 12.20 13.20
BGS 150220P00045000 P 02/20/15 45.0 17.20 19.40
BGS 150220P00050000 P 02/20/15 50.0 20.70 23.50
BGS 150515C00015000 C 05/15/15 15.0 11.80 13.30
BGS 150515C00017500 C 05/15/15 17.5 9.50 10.90
BGS 150515C00020000 C 05/15/15 20.0 6.70 8.40
BGS 150515C00022500 C 05/15/15 22.5 5.10 5.40
BGS 150515C00025000 C 05/15/15 25.0 3.10 3.40
BGS 150515C00030000 C 05/15/15 30.0 0.75 0.95
BGS 150515C00035000 C 05/15/15 35.0 0.10 0.25
BGS 150515C00040000 C 05/15/15 40.0 0.00 0.20
BGS 150515P00015000 P 05/15/15 15.0 0.00 0.20
BGS 150515P00017500 P 05/15/15 17.5 0.00 0.20
BGS 150515P00020000 P 05/15/15 20.0 0.10 0.30
BGS 150515P00022500 P 05/15/15 22.5 0.45 0.65
BGS 150515P00025000 P 05/15/15 25.0 1.10 1.25
BGS 150515P00030000 P 05/15/15 30.0 3.80 4.10
BGS 150515P00035000 P 05/15/15 35.0 7.10 8.70
BGS 150515P00040000 P 05/15/15 40.0 11.10 13.70

OPRA data is delayed 15 minutes.