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 (2015-07-24)Premium Content

B And G Foods Inc (BGS)
As of Jul 28 2015 11:07AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGS 150821C00017500 C 08/21/15 17.5 11.10 11.90
BGS 150821C00020000 C 08/21/15 20.0 8.60 9.60
BGS 150821C00022500 C 08/21/15 22.5 6.10 7.10
BGS 150821C00025000 C 08/21/15 25.0 3.70 4.40
BGS 150821C00030000 C 08/21/15 30.0 0.10 0.25
BGS 150821C00035000 C 08/21/15 35.0 0.00 0.15
BGS 150821C00040000 C 08/21/15 40.0 0.00 0.15
BGS 150821C00045000 C 08/21/15 45.0 0.00 0.15
BGS 150821P00017500 P 08/21/15 17.5 0.00 0.15
BGS 150821P00020000 P 08/21/15 20.0 0.00 0.20
BGS 150821P00022500 P 08/21/15 22.5 0.00 0.20
BGS 150821P00025000 P 08/21/15 25.0 0.00 0.15
BGS 150821P00030000 P 08/21/15 30.0 1.20 1.50
BGS 150821P00035000 P 08/21/15 35.0 5.40 6.40
BGS 150821P00040000 P 08/21/15 40.0 10.20 11.50
BGS 150821P00045000 P 08/21/15 45.0 15.60 16.70
BGS 150918C00015000 C 09/18/15 15.0 13.60 14.40
BGS 150918C00017500 C 09/18/15 17.5 11.00 11.90
BGS 150918C00020000 C 09/18/15 20.0 8.60 9.60
BGS 150918C00022500 C 09/18/15 22.5 6.10 7.10
BGS 150918C00025000 C 09/18/15 25.0 3.70 4.50
BGS 150918C00030000 C 09/18/15 30.0 0.25 0.40
BGS 150918C00035000 C 09/18/15 35.0 0.00 0.15
BGS 150918C00040000 C 09/18/15 40.0 0.00 0.15
BGS 150918P00015000 P 09/18/15 15.0 0.00 0.15
BGS 150918P00017500 P 09/18/15 17.5 0.00 0.20
BGS 150918P00020000 P 09/18/15 20.0 0.00 0.20
BGS 150918P00022500 P 09/18/15 22.5 0.00 0.20
BGS 150918P00025000 P 09/18/15 25.0 0.00 0.20
BGS 150918P00030000 P 09/18/15 30.0 1.40 1.65
BGS 150918P00035000 P 09/18/15 35.0 5.50 6.40
BGS 150918P00040000 P 09/18/15 40.0 10.60 11.40
BGS 151120C00015000 C 11/20/15 15.0 13.30 14.40
BGS 151120C00017500 C 11/20/15 17.5 11.10 11.90
BGS 151120C00020000 C 11/20/15 20.0 8.50 9.50
BGS 151120C00022500 C 11/20/15 22.5 6.20 7.00
BGS 151120C00025000 C 11/20/15 25.0 3.80 4.60
BGS 151120C00030000 C 11/20/15 30.0 0.65 0.85
BGS 151120C00035000 C 11/20/15 35.0 0.00 0.20
BGS 151120C00040000 C 11/20/15 40.0 0.00 0.20
BGS 151120P00015000 P 11/20/15 15.0 0.00 0.25
BGS 151120P00017500 P 11/20/15 17.5 0.00 0.25
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 0.15 0.40
BGS 151120P00030000 P 11/20/15 30.0 2.05 2.35
BGS 151120P00035000 P 11/20/15 35.0 6.00 6.80
BGS 151120P00040000 P 11/20/15 40.0 10.60 11.70
BGS 160115C00020000 C 01/15/16 20.0 8.60 9.70
BGS 160115C00025000 C 01/15/16 25.0 3.80 4.20
BGS 160115C00030000 C 01/15/16 30.0 0.80 1.05
BGS 160115C00035000 C 01/15/16 35.0 0.00 0.20
BGS 160115C00040000 C 01/15/16 40.0 0.00 0.25
BGS 160115P00020000 P 01/15/16 20.0 0.00 0.20
BGS 160115P00025000 P 01/15/16 25.0 0.35 0.60
BGS 160115P00030000 P 01/15/16 30.0 2.50 2.75
BGS 160115P00035000 P 01/15/16 35.0 5.90 7.30
BGS 160115P00040000 P 01/15/16 40.0 10.20 12.50
BGS 160219C00015000 C 02/19/16 15.0 13.40 14.90
BGS 160219C00017500 C 02/19/16 17.5 10.90 12.40
BGS 160219C00020000 C 02/19/16 20.0 8.60 9.80
BGS 160219C00022500 C 02/19/16 22.5 6.20 7.30
BGS 160219C00025000 C 02/19/16 25.0 3.90 4.30
BGS 160219C00030000 C 02/19/16 30.0 1.00 1.25
BGS 160219C00035000 C 02/19/16 35.0 0.10 0.20
BGS 160219C00040000 C 02/19/16 40.0 0.00 0.20
BGS 160219P00015000 P 02/19/16 15.0 0.00 0.30
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 0.55 0.80
BGS 160219P00030000 P 02/19/16 30.0 2.70 3.10
BGS 160219P00035000 P 02/19/16 35.0 6.20 7.30
BGS 160219P00040000 P 02/19/16 40.0 11.00 12.00

OPRA data is delayed 15 minutes.