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 28 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGS 140920C00017500 C 09/20/14 17.5 10.50 14.80
BGS 140920C00020000 C 09/20/14 20.0 8.00 12.30
BGS 140920C00022500 C 09/20/14 22.5 6.60 8.10
BGS 140920C00025000 C 09/20/14 25.0 4.70 5.90
BGS 140920C00030000 C 09/20/14 30.0 0.60 0.75
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 0.30 0.40
BGS 140920P00035000 P 09/20/14 35.0 4.00 4.80
BGS 140920P00040000 P 09/20/14 40.0 7.70 11.90
BGS 140920P00045000 P 09/20/14 45.0 12.80 16.90
BGS 141018C00015000 C 10/18/14 15.0 13.10 17.30
BGS 141018C00017500 C 10/18/14 17.5 10.60 14.80
BGS 141018C00020000 C 10/18/14 20.0 8.00 12.30
BGS 141018C00022500 C 10/18/14 22.5 7.00 8.10
BGS 141018C00025000 C 10/18/14 25.0 4.80 5.80
BGS 141018C00030000 C 10/18/14 30.0 0.90 1.00
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 0.25
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 0.05 0.15
BGS 141018P00030000 P 10/18/14 30.0 0.90 0.95
BGS 141018P00035000 P 10/18/14 35.0 4.50 5.20
BGS 141018P00040000 P 10/18/14 40.0 8.20 12.20
BGS 141122C00017500 C 11/22/14 17.5 10.50 14.80
BGS 141122C00020000 C 11/22/14 20.0 8.00 12.30
BGS 141122C00022500 C 11/22/14 22.5 7.20 8.70
BGS 141122C00025000 C 11/22/14 25.0 4.10 5.50
BGS 141122C00030000 C 11/22/14 30.0 1.15 1.25
BGS 141122C00035000 C 11/22/14 35.0 0.05 0.15
BGS 141122C00040000 C 11/22/14 40.0 0.00 0.10
BGS 141122C00045000 C 11/22/14 45.0 0.00 0.35
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 1.15 1.25
BGS 141122P00035000 P 11/22/14 35.0 4.80 5.60
BGS 141122P00040000 P 11/22/14 40.0 8.10 12.30
BGS 141122P00045000 P 11/22/14 45.0 13.10 17.30
BGS 150220C00017500 C 02/20/15 17.5 10.50 14.80
BGS 150220C00020000 C 02/20/15 20.0 9.00 10.60
BGS 150220C00022500 C 02/20/15 22.5 6.70 8.60
BGS 150220C00025000 C 02/20/15 25.0 4.50 6.10
BGS 150220C00030000 C 02/20/15 30.0 1.55 1.65
BGS 150220C00035000 C 02/20/15 35.0 0.20 0.25
BGS 150220C00040000 C 02/20/15 40.0 0.00 0.20
BGS 150220C00045000 C 02/20/15 45.0 0.00 0.30
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 0.25 0.40
BGS 150220P00030000 P 02/20/15 30.0 1.80 1.95
BGS 150220P00035000 P 02/20/15 35.0 5.40 5.70
BGS 150220P00040000 P 02/20/15 40.0 8.40 10.60
BGS 150220P00045000 P 02/20/15 45.0 13.40 17.60
BGS 150220P00050000 P 02/20/15 50.0 18.40 22.60

OPRA data is delayed 15 minutes.