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 Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGS 141018C00015000 C 10/18/14 15.0 10.20 14.50
BGS 141018C00017500 C 10/18/14 17.5 7.80 12.00
BGS 141018C00020000 C 10/18/14 20.0 6.10 8.30
BGS 141018C00022500 C 10/18/14 22.5 4.30 5.50
BGS 141018C00025000 C 10/18/14 25.0 2.40 2.65
BGS 141018C00030000 C 10/18/14 30.0 0.05 0.10
BGS 141018C00035000 C 10/18/14 35.0 0.00 0.15
BGS 141018C00040000 C 10/18/14 40.0 0.00 0.25
BGS 141018P00015000 P 10/18/14 15.0 0.00 0.20
BGS 141018P00017500 P 10/18/14 17.5 0.00 0.20
BGS 141018P00020000 P 10/18/14 20.0 0.00 0.20
BGS 141018P00022500 P 10/18/14 22.5 0.00 0.20
BGS 141018P00025000 P 10/18/14 25.0 0.05 0.20
BGS 141018P00030000 P 10/18/14 30.0 2.50 3.00
BGS 141018P00035000 P 10/18/14 35.0 5.40 9.20
BGS 141018P00040000 P 10/18/14 40.0 10.50 14.70
BGS 141122C00017500 C 11/22/14 17.5 7.70 11.60
BGS 141122C00020000 C 11/22/14 20.0 6.60 8.00
BGS 141122C00022500 C 11/22/14 22.5 4.10 5.60
BGS 141122C00025000 C 11/22/14 25.0 2.60 2.80
BGS 141122C00030000 C 11/22/14 30.0 0.15 0.25
BGS 141122C00035000 C 11/22/14 35.0 0.05 0.15
BGS 141122C00040000 C 11/22/14 40.0 0.00 0.20
BGS 141122C00045000 C 11/22/14 45.0 0.00 0.20
BGS 141122P00017500 P 11/22/14 17.5 0.00 0.20
BGS 141122P00020000 P 11/22/14 20.0 0.00 0.20
BGS 141122P00022500 P 11/22/14 22.5 0.00 0.20
BGS 141122P00025000 P 11/22/14 25.0 0.20 0.30
BGS 141122P00030000 P 11/22/14 30.0 2.65 2.85
BGS 141122P00035000 P 11/22/14 35.0 5.40 9.70
BGS 141122P00040000 P 11/22/14 40.0 10.50 13.10
BGS 141122P00045000 P 11/22/14 45.0 15.50 19.70
BGS 150220C00017500 C 02/20/15 17.5 7.90 11.90
BGS 150220C00020000 C 02/20/15 20.0 6.50 8.20
BGS 150220C00022500 C 02/20/15 22.5 4.60 5.60
BGS 150220C00025000 C 02/20/15 25.0 2.85 3.10
BGS 150220C00030000 C 02/20/15 30.0 0.45 0.55
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 0.05 0.15
BGS 150220P00022500 P 02/20/15 22.5 0.20 0.30
BGS 150220P00025000 P 02/20/15 25.0 0.65 0.75
BGS 150220P00030000 P 02/20/15 30.0 3.30 3.50
BGS 150220P00035000 P 02/20/15 35.0 7.70 8.90
BGS 150220P00040000 P 02/20/15 40.0 10.80 15.10
BGS 150220P00045000 P 02/20/15 45.0 15.80 20.10
BGS 150220P00050000 P 02/20/15 50.0 20.80 25.00
BGS 150515C00015000 C 05/15/15 15.0 10.30 14.60
BGS 150515C00017500 C 05/15/15 17.5 7.80 12.10
BGS 150515C00020000 C 05/15/15 20.0 7.20 8.60
BGS 150515C00022500 C 05/15/15 22.5 5.00 5.30
BGS 150515C00025000 C 05/15/15 25.0 3.00 3.20
BGS 150515C00030000 C 05/15/15 30.0 0.65 0.80
BGS 150515C00035000 C 05/15/15 35.0 0.05 0.20
BGS 150515C00040000 C 05/15/15 40.0 0.00 0.45
BGS 150515P00015000 P 05/15/15 15.0 0.00 0.25
BGS 150515P00017500 P 05/15/15 17.5 0.00 0.20
BGS 150515P00020000 P 05/15/15 20.0 0.15 0.25
BGS 150515P00022500 P 05/15/15 22.5 0.45 0.55
BGS 150515P00025000 P 05/15/15 25.0 1.05 1.20
BGS 150515P00030000 P 05/15/15 30.0 3.80 4.10
BGS 150515P00035000 P 05/15/15 35.0 7.20 8.80
BGS 150515P00040000 P 05/15/15 40.0 11.10 15.40

OPRA data is delayed 15 minutes.