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 May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGS 160520C00020000 C 05/20/16 20.0 20.20 22.60
BGS 160520C00022500 C 05/20/16 22.5 17.10 21.50
BGS 160520C00025000 C 05/20/16 25.0 14.70 19.00
BGS 160520C00030000 C 05/20/16 30.0 11.50 12.50
BGS 160520C00035000 C 05/20/16 35.0 6.50 7.40
BGS 160520C00040000 C 05/20/16 40.0 1.75 2.60
BGS 160520C00045000 C 05/20/16 45.0 0.05 0.25
BGS 160520C00050000 C 05/20/16 50.0 0.00 0.15
BGS 160520C00055000 C 05/20/16 55.0 0.00 0.15
BGS 160520P00020000 P 05/20/16 20.0 0.00 0.15
BGS 160520P00022500 P 05/20/16 22.5 0.00 0.15
BGS 160520P00025000 P 05/20/16 25.0 0.00 0.15
BGS 160520P00030000 P 05/20/16 30.0 0.00 0.20
BGS 160520P00035000 P 05/20/16 35.0 0.00 0.10
BGS 160520P00040000 P 05/20/16 40.0 0.30 0.45
BGS 160520P00045000 P 05/20/16 45.0 2.85 3.50
BGS 160520P00050000 P 05/20/16 50.0 7.40 8.70
BGS 160520P00055000 P 05/20/16 55.0 12.50 13.70
BGS 160617C00017500 C 06/17/16 17.5 22.40 25.90
BGS 160617C00020000 C 06/17/16 20.0 19.90 23.90
BGS 160617C00022500 C 06/17/16 22.5 18.50 20.20
BGS 160617C00025000 C 06/17/16 25.0 16.00 17.70
BGS 160617C00030000 C 06/17/16 30.0 10.10 12.40
BGS 160617C00035000 C 06/17/16 35.0 6.40 7.50
BGS 160617C00040000 C 06/17/16 40.0 2.50 2.80
BGS 160617C00045000 C 06/17/16 45.0 0.35 0.50
BGS 160617P00017500 P 06/17/16 17.5 0.00 0.15
BGS 160617P00020000 P 06/17/16 20.0 0.00 0.15
BGS 160617P00022500 P 06/17/16 22.5 0.00 0.15
BGS 160617P00025000 P 06/17/16 25.0 0.00 0.15
BGS 160617P00030000 P 06/17/16 30.0 0.00 0.20
BGS 160617P00035000 P 06/17/16 35.0 0.00 0.25
BGS 160617P00040000 P 06/17/16 40.0 0.80 0.85
BGS 160617P00045000 P 06/17/16 45.0 3.20 4.00
BGS 160819C00017500 C 08/19/16 17.5 22.50 25.10
BGS 160819C00020000 C 08/19/16 20.0 19.70 23.90
BGS 160819C00022500 C 08/19/16 22.5 17.50 20.30
BGS 160819C00025000 C 08/19/16 25.0 16.20 17.70
BGS 160819C00030000 C 08/19/16 30.0 10.80 12.60
BGS 160819C00035000 C 08/19/16 35.0 6.90 7.70
BGS 160819C00040000 C 08/19/16 40.0 3.10 3.50
BGS 160819C00045000 C 08/19/16 45.0 1.00 1.15
BGS 160819C00050000 C 08/19/16 50.0 0.15 0.50
BGS 160819P00017500 P 08/19/16 17.5 0.00 0.25
BGS 160819P00020000 P 08/19/16 20.0 0.00 0.25
BGS 160819P00022500 P 08/19/16 22.5 0.00 0.25
BGS 160819P00025000 P 08/19/16 25.0 0.00 0.25
BGS 160819P00030000 P 08/19/16 30.0 0.15 0.35
BGS 160819P00035000 P 08/19/16 35.0 0.45 0.70
BGS 160819P00040000 P 08/19/16 40.0 1.65 1.95
BGS 160819P00045000 P 08/19/16 45.0 4.50 4.80
BGS 160819P00050000 P 08/19/16 50.0 8.30 9.60
BGS 161118C00017500 C 11/18/16 17.5 22.50 25.40
BGS 161118C00020000 C 11/18/16 20.0 19.90 22.90
BGS 161118C00022500 C 11/18/16 22.5 17.70 20.40
BGS 161118C00025000 C 11/18/16 25.0 15.20 17.90
BGS 161118C00030000 C 11/18/16 30.0 11.10 12.70
BGS 161118C00035000 C 11/18/16 35.0 7.10 7.90
BGS 161118C00040000 C 11/18/16 40.0 3.70 4.30
BGS 161118C00045000 C 11/18/16 45.0 1.55 1.90
BGS 161118C00050000 C 11/18/16 50.0 0.50 0.85
BGS 161118P00017500 P 11/18/16 17.5 0.00 0.30
BGS 161118P00020000 P 11/18/16 20.0 0.00 0.35
BGS 161118P00022500 P 11/18/16 22.5 0.00 0.35
BGS 161118P00025000 P 11/18/16 25.0 0.00 0.40
BGS 161118P00030000 P 11/18/16 30.0 0.40 0.50
BGS 161118P00035000 P 11/18/16 35.0 1.05 1.15
BGS 161118P00040000 P 11/18/16 40.0 2.60 2.85
BGS 161118P00045000 P 11/18/16 45.0 5.40 5.80
BGS 161118P00050000 P 11/18/16 50.0 9.00 10.00

OPRA data is delayed 15 minutes.