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 (2017-04-21)Premium Content

B And G Foods Inc (BGS)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGS 170721C00020000 C 07/21/17 20.0 16.80 17.80
BGS 170721C00022500 C 07/21/17 22.5 13.80 15.40
BGS 170721C00025000 C 07/21/17 25.0 11.40 12.70
BGS 170721C00030000 C 07/21/17 30.0 6.80 7.40
BGS 170721C00035000 C 07/21/17 35.0 2.00 2.40
BGS 170721C00040000 C 07/21/17 40.0 0.05 0.10
BGS 170721C00045000 C 07/21/17 45.0 0.00 0.05
BGS 170721C00050000 C 07/21/17 50.0 0.00 0.05
BGS 170721C00055000 C 07/21/17 55.0 0.00 0.05
BGS 170721P00020000 P 07/21/17 20.0 0.00 0.05
BGS 170721P00022500 P 07/21/17 22.5 0.00 0.05
BGS 170721P00025000 P 07/21/17 25.0 0.00 0.05
BGS 170721P00030000 P 07/21/17 30.0 0.00 0.10
BGS 170721P00035000 P 07/21/17 35.0 0.35 0.55
BGS 170721P00040000 P 07/21/17 40.0 3.10 3.80
BGS 170721P00045000 P 07/21/17 45.0 7.80 9.10
BGS 170721P00050000 P 07/21/17 50.0 12.90 13.90
BGS 170721P00055000 P 07/21/17 55.0 18.00 18.90
BGS 170818C00022500 C 08/18/17 22.5 14.30 14.90
BGS 170818C00025000 C 08/18/17 25.0 11.80 12.40
BGS 170818C00030000 C 08/18/17 30.0 6.90 7.40
BGS 170818C00035000 C 08/18/17 35.0 2.60 2.95
BGS 170818C00040000 C 08/18/17 40.0 0.45 0.65
BGS 170818C00045000 C 08/18/17 45.0 0.05 0.10
BGS 170818C00050000 C 08/18/17 50.0 0.00 0.05
BGS 170818C00055000 C 08/18/17 55.0 0.00 0.05
BGS 170818C00060000 C 08/18/17 60.0 0.00 0.05
BGS 170818C00065000 C 08/18/17 65.0 0.00 0.05
BGS 170818P00022500 P 08/18/17 22.5 0.00 0.05
BGS 170818P00025000 P 08/18/17 25.0 0.00 0.10
BGS 170818P00030000 P 08/18/17 30.0 0.15 0.25
BGS 170818P00035000 P 08/18/17 35.0 0.90 1.20
BGS 170818P00040000 P 08/18/17 40.0 3.60 4.00
BGS 170818P00045000 P 08/18/17 45.0 8.00 8.60
BGS 170818P00050000 P 08/18/17 50.0 12.90 13.60
BGS 170818P00055000 P 08/18/17 55.0 18.00 18.50
BGS 170818P00060000 P 08/18/17 60.0 22.80 23.50
BGS 170818P00065000 P 08/18/17 65.0 27.90 28.60
BGS 171117C00020000 C 11/17/17 20.0 16.80 17.60
BGS 171117C00022500 C 11/17/17 22.5 13.60 14.90
BGS 171117C00025000 C 11/17/17 25.0 11.50 12.60
BGS 171117C00030000 C 11/17/17 30.0 6.90 7.50
BGS 171117C00035000 C 11/17/17 35.0 3.30 3.70
BGS 171117C00040000 C 11/17/17 40.0 1.10 1.40
BGS 171117C00045000 C 11/17/17 45.0 0.20 0.40
BGS 171117C00050000 C 11/17/17 50.0 0.00 0.10
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 0.10 0.25
BGS 171117P00030000 P 11/17/17 30.0 0.55 0.70
BGS 171117P00035000 P 11/17/17 35.0 1.85 2.15
BGS 171117P00040000 P 11/17/17 40.0 4.60 5.00
BGS 171117P00045000 P 11/17/17 45.0 8.60 9.20
BGS 171117P00050000 P 11/17/17 50.0 13.20 14.00
BGS 171117P00055000 P 11/17/17 55.0 17.70 18.90
BGS 171117P00060000 P 11/17/17 60.0 23.10 24.00
BGS 180216C00020000 C 02/16/18 20.0 16.80 17.40
BGS 180216C00022500 C 02/16/18 22.5 13.30 14.90
BGS 180216C00025000 C 02/16/18 25.0 10.80 12.40
BGS 180216C00030000 C 02/16/18 30.0 7.10 7.60
BGS 180216C00035000 C 02/16/18 35.0 3.60 4.00
BGS 180216C00040000 C 02/16/18 40.0 1.35 1.65
BGS 180216C00045000 C 02/16/18 45.0 0.45 0.65
BGS 180216C00050000 C 02/16/18 50.0 0.00 0.25
BGS 180216C00055000 C 02/16/18 55.0 0.00 0.10
BGS 180216C00060000 C 02/16/18 60.0 0.00 0.10
BGS 180216P00020000 P 02/16/18 20.0 0.00 0.20
BGS 180216P00022500 P 02/16/18 22.5 0.10 0.30
BGS 180216P00025000 P 02/16/18 25.0 0.25 0.45
BGS 180216P00030000 P 02/16/18 30.0 0.85 1.20
BGS 180216P00035000 P 02/16/18 35.0 2.35 2.80
BGS 180216P00040000 P 02/16/18 40.0 5.30 5.70
BGS 180216P00045000 P 02/16/18 45.0 9.20 9.70
BGS 180216P00050000 P 02/16/18 50.0 12.90 14.50
BGS 180216P00055000 P 02/16/18 55.0 18.20 19.90
BGS 180216P00060000 P 02/16/18 60.0 23.10 24.30

OPRA data is delayed 15 minutes.