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 (2016-10-21)Premium Content

B And G Foods Inc (BGS)
As of Dec 5 2016 3:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGS 161216C00025000 C 12/16/16 25.0 17.90 20.00
BGS 161216C00030000 C 12/16/16 30.0 12.60 15.00
BGS 161216C00035000 C 12/16/16 35.0 8.00 10.00
BGS 161216C00040000 C 12/16/16 40.0 3.00 4.10
BGS 161216C00045000 C 12/16/16 45.0 0.20 0.40
BGS 161216C00050000 C 12/16/16 50.0 0.00 0.35
BGS 161216C00055000 C 12/16/16 55.0 0.00 0.25
BGS 161216C00060000 C 12/16/16 60.0 0.00 0.55
BGS 161216C00065000 C 12/16/16 65.0 0.00 0.35
BGS 161216C00070000 C 12/16/16 70.0 0.00 0.70
BGS 161216P00025000 P 12/16/16 25.0 0.00 0.70
BGS 161216P00030000 P 12/16/16 30.0 0.00 0.25
BGS 161216P00035000 P 12/16/16 35.0 0.00 0.45
BGS 161216P00040000 P 12/16/16 40.0 0.05 0.30
BGS 161216P00045000 P 12/16/16 45.0 1.30 1.80
BGS 161216P00050000 P 12/16/16 50.0 5.40 7.20
BGS 161216P00055000 P 12/16/16 55.0 10.30 12.30
BGS 161216P00060000 P 12/16/16 60.0 13.90 18.30
BGS 161216P00065000 P 12/16/16 65.0 19.00 23.20
BGS 161216P00070000 P 12/16/16 70.0 25.40 27.30
BGS 170120C00022500 C 01/20/17 22.5 20.30 22.50
BGS 170120C00025000 C 01/20/17 25.0 16.50 21.10
BGS 170120C00030000 C 01/20/17 30.0 11.70 16.20
BGS 170120C00035000 C 01/20/17 35.0 6.70 11.20
BGS 170120C00040000 C 01/20/17 40.0 3.30 6.10
BGS 170120C00045000 C 01/20/17 45.0 0.65 1.00
BGS 170120C00050000 C 01/20/17 50.0 0.05 0.25
BGS 170120C00055000 C 01/20/17 55.0 0.00 0.40
BGS 170120C00060000 C 01/20/17 60.0 0.00 0.40
BGS 170120P00022500 P 01/20/17 22.5 0.00 0.40
BGS 170120P00025000 P 01/20/17 25.0 0.00 0.40
BGS 170120P00030000 P 01/20/17 30.0 0.00 0.60
BGS 170120P00035000 P 01/20/17 35.0 0.00 0.45
BGS 170120P00040000 P 01/20/17 40.0 0.30 0.65
BGS 170120P00045000 P 01/20/17 45.0 2.20 2.80
BGS 170120P00050000 P 01/20/17 50.0 4.90 8.50
BGS 170120P00055000 P 01/20/17 55.0 9.30 13.80
BGS 170120P00060000 P 01/20/17 60.0 15.80 17.70
BGS 170217C00025000 C 02/17/17 25.0 17.60 20.30
BGS 170217C00030000 C 02/17/17 30.0 13.10 15.00
BGS 170217C00035000 C 02/17/17 35.0 7.90 10.20
BGS 170217C00040000 C 02/17/17 40.0 3.50 5.60
BGS 170217C00045000 C 02/17/17 45.0 1.25 1.50
BGS 170217C00050000 C 02/17/17 50.0 0.10 0.45
BGS 170217C00055000 C 02/17/17 55.0 0.00 0.40
BGS 170217C00060000 C 02/17/17 60.0 0.00 0.40
BGS 170217C00065000 C 02/17/17 65.0 0.00 0.50
BGS 170217P00025000 P 02/17/17 25.0 0.00 0.75
BGS 170217P00030000 P 02/17/17 30.0 0.00 0.45
BGS 170217P00035000 P 02/17/17 35.0 0.25 0.65
BGS 170217P00040000 P 02/17/17 40.0 0.65 1.20
BGS 170217P00045000 P 02/17/17 45.0 2.70 3.40
BGS 170217P00050000 P 02/17/17 50.0 6.00 8.00
BGS 170217P00055000 P 02/17/17 55.0 9.30 13.90
BGS 170217P00060000 P 02/17/17 60.0 14.30 18.80
BGS 170217P00065000 P 02/17/17 65.0 20.70 23.10
BGS 170519C00025000 C 05/19/17 25.0 17.70 20.00
BGS 170519C00030000 C 05/19/17 30.0 11.70 16.20
BGS 170519C00035000 C 05/19/17 35.0 8.20 11.40
BGS 170519C00040000 C 05/19/17 40.0 4.90 5.60
BGS 170519C00045000 C 05/19/17 45.0 2.25 2.75
BGS 170519C00050000 C 05/19/17 50.0 0.80 1.00
BGS 170519C00055000 C 05/19/17 55.0 0.15 0.55
BGS 170519C00060000 C 05/19/17 60.0 0.00 0.50
BGS 170519C00065000 C 05/19/17 65.0 0.00 0.50
BGS 170519C00070000 C 05/19/17 70.0 0.00 0.80
BGS 170519P00025000 P 05/19/17 25.0 0.00 0.50
BGS 170519P00030000 P 05/19/17 30.0 0.05 0.90
BGS 170519P00035000 P 05/19/17 35.0 0.60 1.05
BGS 170519P00040000 P 05/19/17 40.0 1.75 2.40
BGS 170519P00045000 P 05/19/17 45.0 4.00 4.70
BGS 170519P00050000 P 05/19/17 50.0 6.80 8.80
BGS 170519P00055000 P 05/19/17 55.0 10.40 13.80
BGS 170519P00060000 P 05/19/17 60.0 14.80 19.40
BGS 170519P00065000 P 05/19/17 65.0 19.70 24.10
BGS 170519P00070000 P 05/19/17 70.0 26.00 28.10

OPRA data is delayed 15 minutes.