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 (2014-07-25)Premium Content

B And G Foods Inc (BGS)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGS 140920C00017500 C 09/20/14 17.5 10.60 14.90
BGS 140920C00020000 C 09/20/14 20.0 8.30 12.30
BGS 140920C00022500 C 09/20/14 22.5 5.60 9.90
BGS 140920C00025000 C 09/20/14 25.0 4.80 5.60
BGS 140920C00030000 C 09/20/14 30.0 0.55 0.60
BGS 140920C00035000 C 09/20/14 35.0 0.00 0.05
BGS 140920C00040000 C 09/20/14 40.0 0.00 0.15
BGS 140920C00045000 C 09/20/14 45.0 0.00 0.25
BGS 140920P00017500 P 09/20/14 17.5 0.00 0.25
BGS 140920P00020000 P 09/20/14 20.0 0.00 0.25
BGS 140920P00022500 P 09/20/14 22.5 0.00 0.25
BGS 140920P00025000 P 09/20/14 25.0 0.00 0.10
BGS 140920P00030000 P 09/20/14 30.0 0.35 0.40
BGS 140920P00035000 P 09/20/14 35.0 4.20 5.00
BGS 140920P00040000 P 09/20/14 40.0 7.70 12.00
BGS 140920P00045000 P 09/20/14 45.0 12.70 17.00
BGS 141018C00015000 C 10/18/14 15.0 13.40 17.40
BGS 141018C00017500 C 10/18/14 17.5 10.50 14.80
BGS 141018C00020000 C 10/18/14 20.0 8.00 12.30
BGS 141018C00022500 C 10/18/14 22.5 5.60 9.90
BGS 141018C00025000 C 10/18/14 25.0 4.50 5.90
BGS 141018C00030000 C 10/18/14 30.0 0.80 0.85
BGS 141018C00035000 C 10/18/14 35.0 0.00 0.20
BGS 141018C00040000 C 10/18/14 40.0 0.00 0.25
BGS 141018P00015000 P 10/18/14 15.0 0.00 0.25
BGS 141018P00017500 P 10/18/14 17.5 0.00 0.25
BGS 141018P00020000 P 10/18/14 20.0 0.00 0.25
BGS 141018P00022500 P 10/18/14 22.5 0.00 0.25
BGS 141018P00025000 P 10/18/14 25.0 0.00 0.15
BGS 141018P00030000 P 10/18/14 30.0 0.90 1.05
BGS 141018P00035000 P 10/18/14 35.0 4.50 5.60
BGS 141018P00040000 P 10/18/14 40.0 8.00 12.00
BGS 141122C00017500 C 11/22/14 17.5 10.60 14.90
BGS 141122C00020000 C 11/22/14 20.0 8.00 12.40
BGS 141122C00022500 C 11/22/14 22.5 5.60 9.90
BGS 141122C00025000 C 11/22/14 25.0 4.20 5.30
BGS 141122C00030000 C 11/22/14 30.0 1.05 1.20
BGS 141122C00035000 C 11/22/14 35.0 0.05 0.15
BGS 141122C00040000 C 11/22/14 40.0 0.00 0.25
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 0.05 0.20
BGS 141122P00030000 P 11/22/14 30.0 1.20 1.30
BGS 141122P00035000 P 11/22/14 35.0 4.00 6.10
BGS 141122P00040000 P 11/22/14 40.0 8.00 12.30
BGS 141122P00045000 P 11/22/14 45.0 12.90 17.30
BGS 150220C00017500 C 02/20/15 17.5 10.60 14.90
BGS 150220C00020000 C 02/20/15 20.0 8.10 12.40
BGS 150220C00022500 C 02/20/15 22.5 5.60 9.90
BGS 150220C00025000 C 02/20/15 25.0 4.80 6.00
BGS 150220C00030000 C 02/20/15 30.0 1.45 1.60
BGS 150220C00035000 C 02/20/15 35.0 0.15 0.25
BGS 150220C00040000 C 02/20/15 40.0 0.00 0.20
BGS 150220C00045000 C 02/20/15 45.0 0.00 0.25
BGS 150220C00050000 C 02/20/15 50.0 0.00 0.25
BGS 150220P00017500 P 02/20/15 17.5 0.00 0.25
BGS 150220P00020000 P 02/20/15 20.0 0.00 0.20
BGS 150220P00022500 P 02/20/15 22.5 0.10 0.20
BGS 150220P00025000 P 02/20/15 25.0 0.30 0.35
BGS 150220P00030000 P 02/20/15 30.0 1.85 2.00
BGS 150220P00035000 P 02/20/15 35.0 5.50 5.80
BGS 150220P00040000 P 02/20/15 40.0 8.30 12.60
BGS 150220P00045000 P 02/20/15 45.0 13.30 17.60
BGS 150220P00050000 P 02/20/15 50.0 18.30 22.60

OPRA data is delayed 15 minutes.