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 Jan 27 2015 1:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGS 150220C00017500 C 02/20/15 17.5 11.50 16.00
BGS 150220C00020000 C 02/20/15 20.0 9.00 13.50
BGS 150220C00022500 C 02/20/15 22.5 6.60 11.00
BGS 150220C00025000 C 02/20/15 25.0 5.00 7.00
BGS 150220C00030000 C 02/20/15 30.0 1.65 1.85
BGS 150220C00035000 C 02/20/15 35.0 0.00 0.20
BGS 150220C00040000 C 02/20/15 40.0 0.00 0.10
BGS 150220C00045000 C 02/20/15 45.0 0.00 2.40
BGS 150220C00050000 C 02/20/15 50.0 0.00 0.25
BGS 150220P00017500 P 02/20/15 17.5 0.00 2.40
BGS 150220P00020000 P 02/20/15 20.0 0.00 2.40
BGS 150220P00022500 P 02/20/15 22.5 0.00 2.40
BGS 150220P00025000 P 02/20/15 25.0 0.00 0.20
BGS 150220P00030000 P 02/20/15 30.0 0.45 0.60
BGS 150220P00035000 P 02/20/15 35.0 3.50 4.30
BGS 150220P00040000 P 02/20/15 40.0 6.50 11.00
BGS 150220P00045000 P 02/20/15 45.0 11.50 16.00
BGS 150220P00050000 P 02/20/15 50.0 16.50 21.00
BGS 150320C00015000 C 03/20/15 15.0 14.00 18.50
BGS 150320C00017500 C 03/20/15 17.5 11.40 16.00
BGS 150320C00020000 C 03/20/15 20.0 9.00 13.50
BGS 150320C00022500 C 03/20/15 22.5 6.70 10.80
BGS 150320C00025000 C 03/20/15 25.0 4.10 8.40
BGS 150320C00030000 C 03/20/15 30.0 1.85 2.20
BGS 150320C00035000 C 03/20/15 35.0 0.15 0.30
BGS 150320C00040000 C 03/20/15 40.0 0.00 0.20
BGS 150320C00045000 C 03/20/15 45.0 0.00 4.80
BGS 150320P00015000 P 03/20/15 15.0 0.00 4.80
BGS 150320P00017500 P 03/20/15 17.5 0.00 0.20
BGS 150320P00020000 P 03/20/15 20.0 0.00 0.25
BGS 150320P00022500 P 03/20/15 22.5 0.00 0.20
BGS 150320P00025000 P 03/20/15 25.0 0.00 0.20
BGS 150320P00030000 P 03/20/15 30.0 0.70 0.90
BGS 150320P00035000 P 03/20/15 35.0 3.80 4.10
BGS 150320P00040000 P 03/20/15 40.0 6.80 10.90
BGS 150320P00045000 P 03/20/15 45.0 11.60 16.00
BGS 150515C00015000 C 05/15/15 15.0 13.90 18.40
BGS 150515C00017500 C 05/15/15 17.5 11.50 16.00
BGS 150515C00020000 C 05/15/15 20.0 9.00 13.50
BGS 150515C00022500 C 05/15/15 22.5 7.70 9.70
BGS 150515C00025000 C 05/15/15 25.0 4.20 7.40
BGS 150515C00030000 C 05/15/15 30.0 2.25 2.55
BGS 150515C00035000 C 05/15/15 35.0 0.45 0.55
BGS 150515C00040000 C 05/15/15 40.0 0.00 0.15
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 0.00 0.20
BGS 150515P00025000 P 05/15/15 25.0 0.15 0.35
BGS 150515P00030000 P 05/15/15 30.0 1.30 1.50
BGS 150515P00035000 P 05/15/15 35.0 4.40 4.90
BGS 150515P00040000 P 05/15/15 40.0 6.90 11.40
BGS 150821C00017500 C 08/21/15 17.5 12.00 14.60
BGS 150821C00020000 C 08/21/15 20.0 10.40 12.00
BGS 150821C00022500 C 08/21/15 22.5 7.90 9.50
BGS 150821C00025000 C 08/21/15 25.0 6.30 6.80
BGS 150821C00030000 C 08/21/15 30.0 2.70 3.20
BGS 150821C00035000 C 08/21/15 35.0 0.85 1.10
BGS 150821C00040000 C 08/21/15 40.0 0.20 0.45
BGS 150821C00045000 C 08/21/15 45.0 0.00 0.20
BGS 150821P00017500 P 08/21/15 17.5 0.00 0.20
BGS 150821P00020000 P 08/21/15 20.0 0.05 0.25
BGS 150821P00022500 P 08/21/15 22.5 0.20 0.45
BGS 150821P00025000 P 08/21/15 25.0 0.50 0.75
BGS 150821P00030000 P 08/21/15 30.0 2.00 2.35
BGS 150821P00035000 P 08/21/15 35.0 5.00 5.50
BGS 150821P00040000 P 08/21/15 40.0 9.30 10.00
BGS 150821P00045000 P 08/21/15 45.0 13.50 16.10

OPRA data is delayed 15 minutes.