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 (2017-07-21)Premium Content

B And G Foods Inc (BGS)
As of Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGS 170818C00022500 C 08/18/17 22.5 8.80 9.40
BGS 170818C00025000 C 08/18/17 25.0 6.30 6.90
BGS 170818C00030000 C 08/18/17 30.0 1.35 1.85
BGS 170818C00035000 C 08/18/17 35.0 0.00 0.05
BGS 170818C00040000 C 08/18/17 40.0 0.00 0.05
BGS 170818C00045000 C 08/18/17 45.0 0.00 0.05
BGS 170818C00050000 C 08/18/17 50.0 0.00 0.10
BGS 170818C00055000 C 08/18/17 55.0 0.00 0.15
BGS 170818C00060000 C 08/18/17 60.0 0.00 0.15
BGS 170818C00065000 C 08/18/17 65.0 0.00 0.15
BGS 170818P00022500 P 08/18/17 22.5 0.00 0.05
BGS 170818P00025000 P 08/18/17 25.0 0.00 0.05
BGS 170818P00030000 P 08/18/17 30.0 0.00 0.05
BGS 170818P00035000 P 08/18/17 35.0 3.20 3.50
BGS 170818P00040000 P 08/18/17 40.0 6.50 9.80
BGS 170818P00045000 P 08/18/17 45.0 13.00 13.60
BGS 170818P00050000 P 08/18/17 50.0 18.00 18.80
BGS 170818P00055000 P 08/18/17 55.0 23.10 23.60
BGS 170818P00060000 P 08/18/17 60.0 27.80 28.90
BGS 170818P00065000 P 08/18/17 65.0 33.00 33.80
BGS 170915C00020000 C 09/15/17 20.0 11.20 11.90
BGS 170915C00022500 C 09/15/17 22.5 7.10 11.20
BGS 170915C00025000 C 09/15/17 25.0 4.70 6.80
BGS 170915C00030000 C 09/15/17 30.0 2.10 2.25
BGS 170915C00035000 C 09/15/17 35.0 0.05 0.20
BGS 170915C00040000 C 09/15/17 40.0 0.00 0.05
BGS 170915C00045000 C 09/15/17 45.0 0.00 0.05
BGS 170915C00050000 C 09/15/17 50.0 0.00 0.05
BGS 170915C00055000 C 09/15/17 55.0 0.00 0.05
BGS 170915P00020000 P 09/15/17 20.0 0.00 0.05
BGS 170915P00022500 P 09/15/17 22.5 0.00 0.05
BGS 170915P00025000 P 09/15/17 25.0 0.00 0.05
BGS 170915P00030000 P 09/15/17 30.0 0.35 0.45
BGS 170915P00035000 P 09/15/17 35.0 3.30 3.60
BGS 170915P00040000 P 09/15/17 40.0 6.30 8.70
BGS 170915P00045000 P 09/15/17 45.0 10.90 15.30
BGS 170915P00050000 P 09/15/17 50.0 17.00 19.00
BGS 170915P00055000 P 09/15/17 55.0 23.10 24.00
BGS 171117C00020000 C 11/17/17 20.0 11.30 11.90
BGS 171117C00022500 C 11/17/17 22.5 8.80 9.40
BGS 171117C00025000 C 11/17/17 25.0 6.30 7.20
BGS 171117C00030000 C 11/17/17 30.0 2.60 2.85
BGS 171117C00035000 C 11/17/17 35.0 0.55 0.70
BGS 171117C00040000 C 11/17/17 40.0 0.05 0.20
BGS 171117C00045000 C 11/17/17 45.0 0.00 0.10
BGS 171117C00050000 C 11/17/17 50.0 0.00 0.05
BGS 171117C00055000 C 11/17/17 55.0 0.00 0.05
BGS 171117C00060000 C 11/17/17 60.0 0.00 0.05
BGS 171117P00020000 P 11/17/17 20.0 0.00 0.10
BGS 171117P00022500 P 11/17/17 22.5 0.00 0.15
BGS 171117P00025000 P 11/17/17 25.0 0.20 0.35
BGS 171117P00030000 P 11/17/17 30.0 1.30 1.45
BGS 171117P00035000 P 11/17/17 35.0 4.20 4.50
BGS 171117P00040000 P 11/17/17 40.0 8.50 9.10
BGS 171117P00045000 P 11/17/17 45.0 13.50 13.90
BGS 171117P00050000 P 11/17/17 50.0 18.50 19.10
BGS 171117P00055000 P 11/17/17 55.0 21.30 24.80
BGS 171117P00060000 P 11/17/17 60.0 28.50 29.00
BGS 180216C00020000 C 02/16/18 20.0 11.30 12.10
BGS 180216C00022500 C 02/16/18 22.5 7.00 11.40
BGS 180216C00025000 C 02/16/18 25.0 6.50 7.10
BGS 180216C00030000 C 02/16/18 30.0 2.90 3.30
BGS 180216C00035000 C 02/16/18 35.0 0.85 1.15
BGS 180216C00040000 C 02/16/18 40.0 0.15 0.35
BGS 180216C00045000 C 02/16/18 45.0 0.00 0.10
BGS 180216C00050000 C 02/16/18 50.0 0.00 0.05
BGS 180216C00055000 C 02/16/18 55.0 0.00 0.05
BGS 180216C00060000 C 02/16/18 60.0 0.00 0.05
BGS 180216P00020000 P 02/16/18 20.0 0.10 0.20
BGS 180216P00022500 P 02/16/18 22.5 0.20 0.35
BGS 180216P00025000 P 02/16/18 25.0 0.45 0.70
BGS 180216P00030000 P 02/16/18 30.0 1.90 2.20
BGS 180216P00035000 P 02/16/18 35.0 4.90 5.20
BGS 180216P00040000 P 02/16/18 40.0 8.90 9.50
BGS 180216P00045000 P 02/16/18 45.0 11.70 16.40
BGS 180216P00050000 P 02/16/18 50.0 16.50 21.30
BGS 180216P00055000 P 02/16/18 55.0 21.50 26.10
BGS 180216P00060000 P 02/16/18 60.0 28.10 29.90

OPRA data is delayed 15 minutes.