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 (2014-10-24)Premium Content

B And G Foods Inc (BGS)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGS 141220C00015000 C 12/20/14 15.0 13.40 16.10
BGS 141220C00017500 C 12/20/14 17.5 10.90 13.60
BGS 141220C00020000 C 12/20/14 20.0 8.40 11.10
BGS 141220C00022500 C 12/20/14 22.5 5.90 8.60
BGS 141220C00025000 C 12/20/14 25.0 3.40 7.90
BGS 141220C00030000 C 12/20/14 30.0 0.65 0.85
BGS 141220C00035000 C 12/20/14 35.0 0.00 0.15
BGS 141220C00040000 C 12/20/14 40.0 0.00 0.10
BGS 141220P00015000 P 12/20/14 15.0 0.00 0.55
BGS 141220P00017500 P 12/20/14 17.5 0.00 0.55
BGS 141220P00020000 P 12/20/14 20.0 0.00 2.40
BGS 141220P00022500 P 12/20/14 22.5 0.00 2.40
BGS 141220P00025000 P 12/20/14 25.0 0.00 0.30
BGS 141220P00030000 P 12/20/14 30.0 0.05 0.40
BGS 141220P00035000 P 12/20/14 35.0 2.10 4.70
BGS 141220P00040000 P 12/20/14 40.0 7.10 11.60
BGS 150117C00015000 C 01/17/15 15.0 13.50 17.90
BGS 150117C00017500 C 01/17/15 17.5 10.90 15.50
BGS 150117C00020000 C 01/17/15 20.0 8.40 13.00
BGS 150117C00022500 C 01/17/15 22.5 5.90 10.40
BGS 150117C00025000 C 01/17/15 25.0 3.50 5.80
BGS 150117C00030000 C 01/17/15 30.0 1.10 1.30
BGS 150117C00035000 C 01/17/15 35.0 0.00 0.20
BGS 150117C00040000 C 01/17/15 40.0 0.00 0.10
BGS 150117P00015000 P 01/17/15 15.0 0.00 0.55
BGS 150117P00017500 P 01/17/15 17.5 0.00 0.55
BGS 150117P00020000 P 01/17/15 20.0 0.00 0.75
BGS 150117P00022500 P 01/17/15 22.5 0.00 0.55
BGS 150117P00025000 P 01/17/15 25.0 0.00 0.10
BGS 150117P00030000 P 01/17/15 30.0 0.70 0.95
BGS 150117P00035000 P 01/17/15 35.0 2.40 4.90
BGS 150117P00040000 P 01/17/15 40.0 7.40 11.90
BGS 150220C00017500 C 02/20/15 17.5 11.00 15.40
BGS 150220C00020000 C 02/20/15 20.0 8.40 12.90
BGS 150220C00022500 C 02/20/15 22.5 6.00 10.40
BGS 150220C00025000 C 02/20/15 25.0 3.50 7.90
BGS 150220C00030000 C 02/20/15 30.0 1.55 1.80
BGS 150220C00035000 C 02/20/15 35.0 0.05 0.30
BGS 150220C00040000 C 02/20/15 40.0 0.00 0.25
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 2.45
BGS 150220P00022500 P 02/20/15 22.5 0.00 0.50
BGS 150220P00025000 P 02/20/15 25.0 0.10 0.80
BGS 150220P00030000 P 02/20/15 30.0 1.15 1.40
BGS 150220P00035000 P 02/20/15 35.0 4.70 5.30
BGS 150220P00040000 P 02/20/15 40.0 7.40 11.90
BGS 150220P00045000 P 02/20/15 45.0 12.40 16.90
BGS 150220P00050000 P 02/20/15 50.0 17.40 21.90
BGS 150515C00015000 C 05/15/15 15.0 13.50 17.90
BGS 150515C00017500 C 05/15/15 17.5 10.90 15.40
BGS 150515C00020000 C 05/15/15 20.0 8.40 12.90
BGS 150515C00022500 C 05/15/15 22.5 6.00 10.40
BGS 150515C00025000 C 05/15/15 25.0 4.00 7.40
BGS 150515C00030000 C 05/15/15 30.0 1.95 2.35
BGS 150515C00035000 C 05/15/15 35.0 0.55 0.75
BGS 150515C00040000 C 05/15/15 40.0 0.00 0.25
BGS 150515P00015000 P 05/15/15 15.0 0.00 2.45
BGS 150515P00017500 P 05/15/15 17.5 0.00 2.45
BGS 150515P00020000 P 05/15/15 20.0 0.00 0.50
BGS 150515P00022500 P 05/15/15 22.5 0.05 2.15
BGS 150515P00025000 P 05/15/15 25.0 0.40 1.60
BGS 150515P00030000 P 05/15/15 30.0 1.85 2.20
BGS 150515P00035000 P 05/15/15 35.0 5.30 7.00
BGS 150515P00040000 P 05/15/15 40.0 7.80 12.30

OPRA data is delayed 15 minutes.