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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGS 150619C00015000 C 06/19/15 15.0 12.80 17.40
BGS 150619C00017500 C 06/19/15 17.5 11.50 14.10
BGS 150619C00020000 C 06/19/15 20.0 9.50 10.80
BGS 150619C00022500 C 06/19/15 22.5 7.00 8.30
BGS 150619C00025000 C 06/19/15 25.0 4.60 5.30
BGS 150619C00030000 C 06/19/15 30.0 0.55 0.70
BGS 150619C00035000 C 06/19/15 35.0 0.00 0.10
BGS 150619C00040000 C 06/19/15 40.0 0.00 0.10
BGS 150619C00045000 C 06/19/15 45.0 0.00 0.10
BGS 150619P00015000 P 06/19/15 15.0 0.00 0.10
BGS 150619P00017500 P 06/19/15 17.5 0.00 0.10
BGS 150619P00020000 P 06/19/15 20.0 0.00 0.10
BGS 150619P00022500 P 06/19/15 22.5 0.00 0.10
BGS 150619P00025000 P 06/19/15 25.0 0.00 0.10
BGS 150619P00030000 P 06/19/15 30.0 0.45 0.60
BGS 150619P00035000 P 06/19/15 35.0 4.60 5.00
BGS 150619P00040000 P 06/19/15 40.0 9.60 10.20
BGS 150619P00045000 P 06/19/15 45.0 14.60 15.20
BGS 150717C00015000 C 07/17/15 15.0 14.80 15.50
BGS 150717C00017500 C 07/17/15 17.5 12.30 13.00
BGS 150717C00020000 C 07/17/15 20.0 9.80 10.50
BGS 150717C00022500 C 07/17/15 22.5 7.30 8.00
BGS 150717C00025000 C 07/17/15 25.0 4.90 5.50
BGS 150717C00030000 C 07/17/15 30.0 0.80 0.90
BGS 150717C00035000 C 07/17/15 35.0 0.00 0.10
BGS 150717C00040000 C 07/17/15 40.0 0.00 0.10
BGS 150717P00015000 P 07/17/15 15.0 0.00 0.10
BGS 150717P00017500 P 07/17/15 17.5 0.00 0.10
BGS 150717P00020000 P 07/17/15 20.0 0.00 0.10
BGS 150717P00022500 P 07/17/15 22.5 0.00 0.10
BGS 150717P00025000 P 07/17/15 25.0 0.00 0.15
BGS 150717P00030000 P 07/17/15 30.0 0.90 1.05
BGS 150717P00035000 P 07/17/15 35.0 4.90 5.50
BGS 150717P00040000 P 07/17/15 40.0 9.90 10.50
BGS 150821C00017500 C 08/21/15 17.5 12.30 13.00
BGS 150821C00020000 C 08/21/15 20.0 9.80 10.50
BGS 150821C00022500 C 08/21/15 22.5 7.30 8.00
BGS 150821C00025000 C 08/21/15 25.0 4.90 5.50
BGS 150821C00030000 C 08/21/15 30.0 1.10 1.25
BGS 150821C00035000 C 08/21/15 35.0 0.10 0.20
BGS 150821C00040000 C 08/21/15 40.0 0.00 0.10
BGS 150821C00045000 C 08/21/15 45.0 0.00 0.10
BGS 150821P00017500 P 08/21/15 17.5 0.00 0.10
BGS 150821P00020000 P 08/21/15 20.0 0.00 0.35
BGS 150821P00022500 P 08/21/15 22.5 0.00 0.15
BGS 150821P00025000 P 08/21/15 25.0 0.05 0.20
BGS 150821P00030000 P 08/21/15 30.0 1.30 1.45
BGS 150821P00035000 P 08/21/15 35.0 4.90 5.60
BGS 150821P00040000 P 08/21/15 40.0 9.90 10.50
BGS 150821P00045000 P 08/21/15 45.0 14.90 15.50
BGS 151120C00015000 C 11/20/15 15.0 14.80 15.50
BGS 151120C00017500 C 11/20/15 17.5 12.30 13.00
BGS 151120C00020000 C 11/20/15 20.0 9.80 10.50
BGS 151120C00022500 C 11/20/15 22.5 7.10 8.30
BGS 151120C00025000 C 11/20/15 25.0 4.90 5.60
BGS 151120C00030000 C 11/20/15 30.0 1.50 1.70
BGS 151120C00035000 C 11/20/15 35.0 0.15 0.30
BGS 151120C00040000 C 11/20/15 40.0 0.00 0.15
BGS 151120P00015000 P 11/20/15 15.0 0.00 0.15
BGS 151120P00017500 P 11/20/15 17.5 0.00 0.15
BGS 151120P00020000 P 11/20/15 20.0 0.00 0.20
BGS 151120P00022500 P 11/20/15 22.5 0.05 0.30
BGS 151120P00025000 P 11/20/15 25.0 0.30 0.55
BGS 151120P00030000 P 11/20/15 30.0 2.00 2.25
BGS 151120P00035000 P 11/20/15 35.0 5.60 6.00
BGS 151120P00040000 P 11/20/15 40.0 10.10 10.90
BGS 160115C00020000 C 01/15/16 20.0 9.80 10.60
BGS 160115C00025000 C 01/15/16 25.0 5.00 5.40
BGS 160115C00030000 C 01/15/16 30.0 1.70 1.95
BGS 160115C00035000 C 01/15/16 35.0 0.25 0.50
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 0.50 0.65
BGS 160115P00030000 P 01/15/16 30.0 2.30 2.55
BGS 160115P00035000 P 01/15/16 35.0 5.90 6.40
BGS 160115P00040000 P 01/15/16 40.0 10.40 11.20

OPRA data is delayed 15 minutes.