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 (2015-01-23)Premium Content

B And G Foods Inc (BGS)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGS 150320C00015000 C 03/20/15 15.0 12.20 15.50
BGS 150320C00017500 C 03/20/15 17.5 8.80 13.40
BGS 150320C00020000 C 03/20/15 20.0 6.30 10.60
BGS 150320C00022500 C 03/20/15 22.5 4.10 7.40
BGS 150320C00025000 C 03/20/15 25.0 1.35 5.80
BGS 150320C00030000 C 03/20/15 30.0 0.15 0.25
BGS 150320C00035000 C 03/20/15 35.0 0.00 0.10
BGS 150320C00040000 C 03/20/15 40.0 0.00 0.10
BGS 150320C00045000 C 03/20/15 45.0 0.00 0.15
BGS 150320P00015000 P 03/20/15 15.0 0.00 0.20
BGS 150320P00017500 P 03/20/15 17.5 0.00 0.15
BGS 150320P00020000 P 03/20/15 20.0 0.00 0.15
BGS 150320P00022500 P 03/20/15 22.5 0.00 0.15
BGS 150320P00025000 P 03/20/15 25.0 0.00 0.20
BGS 150320P00030000 P 03/20/15 30.0 1.40 1.60
BGS 150320P00035000 P 03/20/15 35.0 4.20 8.70
BGS 150320P00040000 P 03/20/15 40.0 9.20 13.70
BGS 150320P00045000 P 03/20/15 45.0 14.90 16.60
BGS 150417C00015000 C 04/17/15 15.0 11.90 14.20
BGS 150417C00017500 C 04/17/15 17.5 8.80 11.70
BGS 150417C00020000 C 04/17/15 20.0 6.30 10.00
BGS 150417C00022500 C 04/17/15 22.5 3.80 6.90
BGS 150417C00025000 C 04/17/15 25.0 3.30 4.00
BGS 150417C00030000 C 04/17/15 30.0 0.45 0.60
BGS 150417C00035000 C 04/17/15 35.0 0.00 0.10
BGS 150417C00040000 C 04/17/15 40.0 0.00 0.15
BGS 150417C00045000 C 04/17/15 45.0 0.00 4.90
BGS 150417P00015000 P 04/17/15 15.0 0.00 0.20
BGS 150417P00017500 P 04/17/15 17.5 0.00 0.10
BGS 150417P00020000 P 04/17/15 20.0 0.00 0.30
BGS 150417P00022500 P 04/17/15 22.5 0.00 0.20
BGS 150417P00025000 P 04/17/15 25.0 0.20 0.30
BGS 150417P00030000 P 04/17/15 30.0 2.05 2.30
BGS 150417P00035000 P 04/17/15 35.0 5.40 8.00
BGS 150417P00040000 P 04/17/15 40.0 9.50 13.40
BGS 150417P00045000 P 04/17/15 45.0 14.10 19.10
BGS 150515C00015000 C 05/15/15 15.0 12.00 14.20
BGS 150515C00017500 C 05/15/15 17.5 8.90 12.10
BGS 150515C00020000 C 05/15/15 20.0 6.60 9.20
BGS 150515C00022500 C 05/15/15 22.5 5.40 6.60
BGS 150515C00025000 C 05/15/15 25.0 3.70 4.00
BGS 150515C00030000 C 05/15/15 30.0 0.65 0.75
BGS 150515C00035000 C 05/15/15 35.0 0.05 0.20
BGS 150515C00040000 C 05/15/15 40.0 0.00 0.25
BGS 150515P00015000 P 05/15/15 15.0 0.00 0.25
BGS 150515P00017500 P 05/15/15 17.5 0.00 0.25
BGS 150515P00020000 P 05/15/15 20.0 0.00 0.20
BGS 150515P00022500 P 05/15/15 22.5 0.05 0.20
BGS 150515P00025000 P 05/15/15 25.0 0.30 0.45
BGS 150515P00030000 P 05/15/15 30.0 2.25 2.45
BGS 150515P00035000 P 05/15/15 35.0 6.30 7.50
BGS 150515P00040000 P 05/15/15 40.0 11.20 12.50
BGS 150821C00017500 C 08/21/15 17.5 10.40 11.70
BGS 150821C00020000 C 08/21/15 20.0 6.30 10.80
BGS 150821C00022500 C 08/21/15 22.5 4.40 7.10
BGS 150821C00025000 C 08/21/15 25.0 3.90 4.30
BGS 150821C00030000 C 08/21/15 30.0 1.20 1.35
BGS 150821C00035000 C 08/21/15 35.0 0.15 0.30
BGS 150821C00040000 C 08/21/15 40.0 0.00 0.20
BGS 150821C00045000 C 08/21/15 45.0 0.00 0.30
BGS 150821P00017500 P 08/21/15 17.5 0.00 0.20
BGS 150821P00020000 P 08/21/15 20.0 0.10 0.25
BGS 150821P00022500 P 08/21/15 22.5 0.30 0.50
BGS 150821P00025000 P 08/21/15 25.0 0.80 0.95
BGS 150821P00030000 P 08/21/15 30.0 3.10 3.30
BGS 150821P00035000 P 08/21/15 35.0 7.00 7.40
BGS 150821P00040000 P 08/21/15 40.0 9.80 12.80
BGS 150821P00045000 P 08/21/15 45.0 16.00 17.70

OPRA data is delayed 15 minutes.