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 (2016-04-22)Premium Content

B And G Foods Inc (BGS)
As of Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGS 160715C00022500 C 07/15/16 22.5 23.30 24.50
BGS 160715C00025000 C 07/15/16 25.0 20.80 22.00
BGS 160715C00030000 C 07/15/16 30.0 15.80 17.00
BGS 160715C00035000 C 07/15/16 35.0 10.80 12.00
BGS 160715C00040000 C 07/15/16 40.0 6.30 6.80
BGS 160715C00045000 C 07/15/16 45.0 1.85 2.35
BGS 160715C00050000 C 07/15/16 50.0 0.00 0.40
BGS 160715C00055000 C 07/15/16 55.0 0.00 0.30
BGS 160715C00060000 C 07/15/16 60.0 0.00 0.30
BGS 160715P00022500 P 07/15/16 22.5 0.00 0.30
BGS 160715P00025000 P 07/15/16 25.0 0.00 0.30
BGS 160715P00030000 P 07/15/16 30.0 0.00 0.30
BGS 160715P00035000 P 07/15/16 35.0 0.00 0.25
BGS 160715P00040000 P 07/15/16 40.0 0.00 0.35
BGS 160715P00045000 P 07/15/16 45.0 0.40 0.70
BGS 160715P00050000 P 07/15/16 50.0 3.20 4.20
BGS 160715P00055000 P 07/15/16 55.0 8.00 9.20
BGS 160715P00060000 P 07/15/16 60.0 13.00 14.10
BGS 160819C00017500 C 08/19/16 17.5 28.50 29.50
BGS 160819C00020000 C 08/19/16 20.0 25.90 27.00
BGS 160819C00022500 C 08/19/16 22.5 23.40 24.50
BGS 160819C00025000 C 08/19/16 25.0 20.90 22.00
BGS 160819C00030000 C 08/19/16 30.0 15.90 17.00
BGS 160819C00035000 C 08/19/16 35.0 11.10 12.10
BGS 160819C00040000 C 08/19/16 40.0 6.30 8.00
BGS 160819C00045000 C 08/19/16 45.0 2.80 3.40
BGS 160819C00050000 C 08/19/16 50.0 0.65 1.10
BGS 160819C00055000 C 08/19/16 55.0 0.00 0.30
BGS 160819P00017500 P 08/19/16 17.5 0.00 0.30
BGS 160819P00020000 P 08/19/16 20.0 0.00 0.30
BGS 160819P00022500 P 08/19/16 22.5 0.00 0.30
BGS 160819P00025000 P 08/19/16 25.0 0.00 0.30
BGS 160819P00030000 P 08/19/16 30.0 0.00 0.10
BGS 160819P00035000 P 08/19/16 35.0 0.05 0.40
BGS 160819P00040000 P 08/19/16 40.0 0.15 0.70
BGS 160819P00045000 P 08/19/16 45.0 1.30 1.65
BGS 160819P00050000 P 08/19/16 50.0 3.90 4.60
BGS 160819P00055000 P 08/19/16 55.0 8.20 9.20
BGS 161118C00017500 C 11/18/16 17.5 28.50 29.50
BGS 161118C00020000 C 11/18/16 20.0 25.90 27.00
BGS 161118C00022500 C 11/18/16 22.5 23.40 24.50
BGS 161118C00025000 C 11/18/16 25.0 20.90 22.00
BGS 161118C00030000 C 11/18/16 30.0 15.90 17.10
BGS 161118C00035000 C 11/18/16 35.0 11.20 12.30
BGS 161118C00040000 C 11/18/16 40.0 7.00 8.20
BGS 161118C00045000 C 11/18/16 45.0 3.50 4.10
BGS 161118C00050000 C 11/18/16 50.0 1.35 1.85
BGS 161118C00055000 C 11/18/16 55.0 0.35 0.80
BGS 161118P00017500 P 11/18/16 17.5 0.00 0.40
BGS 161118P00020000 P 11/18/16 20.0 0.00 0.45
BGS 161118P00022500 P 11/18/16 22.5 0.00 0.45
BGS 161118P00025000 P 11/18/16 25.0 0.00 0.40
BGS 161118P00030000 P 11/18/16 30.0 0.10 0.40
BGS 161118P00035000 P 11/18/16 35.0 0.15 0.65
BGS 161118P00040000 P 11/18/16 40.0 0.85 1.20
BGS 161118P00045000 P 11/18/16 45.0 2.45 2.90
BGS 161118P00050000 P 11/18/16 50.0 5.10 5.80
BGS 161118P00055000 P 11/18/16 55.0 9.00 9.80
BGS 170217C00025000 C 02/17/17 25.0 20.80 22.10
BGS 170217C00030000 C 02/17/17 30.0 15.90 17.20
BGS 170217C00035000 C 02/17/17 35.0 11.20 12.50
BGS 170217C00040000 C 02/17/17 40.0 7.20 8.60
BGS 170217C00045000 C 02/17/17 45.0 3.90 5.00
BGS 170217C00050000 C 02/17/17 50.0 1.75 2.50
BGS 170217C00055000 C 02/17/17 55.0 0.65 1.40
BGS 170217C00060000 C 02/17/17 60.0 0.30 0.80
BGS 170217C00065000 C 02/17/17 65.0 0.00 0.50
BGS 170217P00025000 P 02/17/17 25.0 0.00 0.50
BGS 170217P00030000 P 02/17/17 30.0 0.10 0.60
BGS 170217P00035000 P 02/17/17 35.0 0.50 1.15
BGS 170217P00040000 P 02/17/17 40.0 1.40 2.15
BGS 170217P00045000 P 02/17/17 45.0 3.00 4.00
BGS 170217P00050000 P 02/17/17 50.0 6.00 6.70
BGS 170217P00055000 P 02/17/17 55.0 9.70 10.60
BGS 170217P00060000 P 02/17/17 60.0 14.10 15.30
BGS 170217P00065000 P 02/17/17 65.0 18.80 19.80

OPRA data is delayed 15 minutes.