Value Line - The Most Trusted Name in Investment Research - Stock Quotes
B And G Foods Inc (BGS)
As of Jan 18 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGS 180119C00017500 C Jan 19, 2018 17.5 12.00 16.70
BGS 180119C00020000 C Jan 19, 2018 20.0 11.60 13.30
BGS 180119C00022500 C Jan 19, 2018 22.5 8.80 10.80
BGS 180119C00025000 C Jan 19, 2018 25.0 6.50 8.30
BGS 180119C00030000 C Jan 19, 2018 30.0 1.50 3.20
BGS 180119C00035000 C Jan 19, 2018 35.0 0.00 0.05
BGS 180119C00040000 C Jan 19, 2018 40.0 0.00 0.05
BGS 180119C00045000 C Jan 19, 2018 45.0 0.00 0.05
BGS 180119C00050000 C Jan 19, 2018 50.0 0.00 0.70
BGS 180119P00017500 P Jan 19, 2018 17.5 0.00 0.70
BGS 180119P00020000 P Jan 19, 2018 20.0 0.00 0.70
BGS 180119P00022500 P Jan 19, 2018 22.5 0.00 0.70
BGS 180119P00025000 P Jan 19, 2018 25.0 0.00 0.25
BGS 180119P00030000 P Jan 19, 2018 30.0 0.00 0.10
BGS 180119P00035000 P Jan 19, 2018 35.0 2.50 3.40
BGS 180119P00040000 P Jan 19, 2018 40.0 6.40 8.70
BGS 180119P00045000 P Jan 19, 2018 45.0 11.70 13.80
BGS 180119P00050000 P Jan 19, 2018 50.0 16.70 18.80
BGS 180216C00020000 C Feb 16, 2018 20.0 11.40 13.80
BGS 180216C00022500 C Feb 16, 2018 22.5 8.80 10.90
BGS 180216C00025000 C Feb 16, 2018 25.0 6.20 8.40
BGS 180216C00030000 C Feb 16, 2018 30.0 2.20 4.30
BGS 180216C00035000 C Feb 16, 2018 35.0 0.25 0.50
BGS 180216C00040000 C Feb 16, 2018 40.0 0.05 0.20
BGS 180216C00045000 C Feb 16, 2018 45.0 0.00 0.35
BGS 180216C00050000 C Feb 16, 2018 50.0 0.00 0.50
BGS 180216C00055000 C Feb 16, 2018 55.0 0.00 0.75
BGS 180216C00060000 C Feb 16, 2018 60.0 0.00 0.25
BGS 180216P00020000 P Feb 16, 2018 20.0 0.00 0.35
BGS 180216P00022500 P Feb 16, 2018 22.5 0.00 0.50
BGS 180216P00025000 P Feb 16, 2018 25.0 0.00 0.15
BGS 180216P00030000 P Feb 16, 2018 30.0 0.40 0.50
BGS 180216P00035000 P Feb 16, 2018 35.0 3.00 3.70
BGS 180216P00040000 P Feb 16, 2018 40.0 6.70 8.90
BGS 180216P00045000 P Feb 16, 2018 45.0 11.40 13.90
BGS 180216P00050000 P Feb 16, 2018 50.0 16.20 19.00
BGS 180216P00055000 P Feb 16, 2018 55.0 21.20 23.90
BGS 180216P00060000 P Feb 16, 2018 60.0 25.90 30.50
BGS 180518C00017500 C May 18, 2018 17.5 14.00 16.00
BGS 180518C00020000 C May 18, 2018 20.0 11.20 13.50
BGS 180518C00022500 C May 18, 2018 22.5 8.80 10.80
BGS 180518C00025000 C May 18, 2018 25.0 6.90 7.40
BGS 180518C00030000 C May 18, 2018 30.0 3.20 3.50
BGS 180518C00035000 C May 18, 2018 35.0 1.15 1.40
BGS 180518C00040000 C May 18, 2018 40.0 0.40 0.50
BGS 180518C00045000 C May 18, 2018 45.0 0.05 0.25
BGS 180518P00017500 P May 18, 2018 17.5 0.00 0.65
BGS 180518P00020000 P May 18, 2018 20.0 0.00 0.20
BGS 180518P00022500 P May 18, 2018 22.5 0.10 0.40
BGS 180518P00025000 P May 18, 2018 25.0 0.45 0.55
BGS 180518P00030000 P May 18, 2018 30.0 1.75 1.90
BGS 180518P00035000 P May 18, 2018 35.0 4.50 5.10
BGS 180518P00040000 P May 18, 2018 40.0 7.70 9.30
BGS 180518P00045000 P May 18, 2018 45.0 12.10 14.20
BGS 180817C00017500 C Aug 17, 2018 17.5 14.00 16.20
BGS 180817C00020000 C Aug 17, 2018 20.0 11.50 13.80
BGS 180817C00022500 C Aug 17, 2018 22.5 9.00 11.20
BGS 180817C00025000 C Aug 17, 2018 25.0 7.00 7.40
BGS 180817C00030000 C Aug 17, 2018 30.0 3.60 3.80
BGS 180817C00035000 C Aug 17, 2018 35.0 1.50 1.70
BGS 180817C00040000 C Aug 17, 2018 40.0 0.50 0.70
BGS 180817C00045000 C Aug 17, 2018 45.0 0.20 0.25
BGS 180817P00017500 P Aug 17, 2018 17.5 0.00 0.75
BGS 180817P00020000 P Aug 17, 2018 20.0 0.05 0.75
BGS 180817P00022500 P Aug 17, 2018 22.5 0.35 1.20
BGS 180817P00025000 P Aug 17, 2018 25.0 1.00 1.15
BGS 180817P00030000 P Aug 17, 2018 30.0 2.65 2.70
BGS 180817P00035000 P Aug 17, 2018 35.0 5.60 5.80
BGS 180817P00040000 P Aug 17, 2018 40.0 9.50 10.00
BGS 180817P00045000 P Aug 17, 2018 45.0 14.00 14.50
OPRA data is delayed 15 minutes.