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 Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGS 170120C00022500 C 01/20/17 22.5 21.40 23.20
BGS 170120C00025000 C 01/20/17 25.0 17.40 21.80
BGS 170120C00030000 C 01/20/17 30.0 12.50 16.80
BGS 170120C00035000 C 01/20/17 35.0 8.90 11.80
BGS 170120C00040000 C 01/20/17 40.0 2.30 5.80
BGS 170120C00045000 C 01/20/17 45.0 0.25 0.65
BGS 170120C00050000 C 01/20/17 50.0 0.00 0.45
BGS 170120C00055000 C 01/20/17 55.0 0.00 0.30
BGS 170120C00060000 C 01/20/17 60.0 0.00 0.30
BGS 170120P00022500 P 01/20/17 22.5 0.00 0.40
BGS 170120P00025000 P 01/20/17 25.0 0.00 0.45
BGS 170120P00030000 P 01/20/17 30.0 0.00 0.30
BGS 170120P00035000 P 01/20/17 35.0 0.00 0.05
BGS 170120P00040000 P 01/20/17 40.0 0.00 0.30
BGS 170120P00045000 P 01/20/17 45.0 0.75 1.20
BGS 170120P00050000 P 01/20/17 50.0 4.70 6.90
BGS 170120P00055000 P 01/20/17 55.0 9.70 12.00
BGS 170120P00060000 P 01/20/17 60.0 14.70 16.90
BGS 170217C00025000 C 02/17/17 25.0 17.90 20.50
BGS 170217C00030000 C 02/17/17 30.0 12.90 15.50
BGS 170217C00035000 C 02/17/17 35.0 7.70 10.90
BGS 170217C00040000 C 02/17/17 40.0 3.50 5.90
BGS 170217C00045000 C 02/17/17 45.0 1.15 1.45
BGS 170217C00050000 C 02/17/17 50.0 0.10 0.35
BGS 170217C00055000 C 02/17/17 55.0 0.00 0.45
BGS 170217C00060000 C 02/17/17 60.0 0.00 0.45
BGS 170217C00065000 C 02/17/17 65.0 0.00 0.20
BGS 170217P00025000 P 02/17/17 25.0 0.00 0.45
BGS 170217P00030000 P 02/17/17 30.0 0.00 0.45
BGS 170217P00035000 P 02/17/17 35.0 0.05 0.25
BGS 170217P00040000 P 02/17/17 40.0 0.25 0.55
BGS 170217P00045000 P 02/17/17 45.0 1.65 2.20
BGS 170217P00050000 P 02/17/17 50.0 4.60 6.90
BGS 170217P00055000 P 02/17/17 55.0 8.10 12.00
BGS 170217P00060000 P 02/17/17 60.0 13.10 17.70
BGS 170217P00065000 P 02/17/17 65.0 19.20 22.20
BGS 170519C00025000 C 05/19/17 25.0 18.70 20.60
BGS 170519C00030000 C 05/19/17 30.0 12.30 15.80
BGS 170519C00035000 C 05/19/17 35.0 8.80 11.50
BGS 170519C00040000 C 05/19/17 40.0 5.50 5.70
BGS 170519C00045000 C 05/19/17 45.0 2.45 2.80
BGS 170519C00050000 C 05/19/17 50.0 0.90 1.35
BGS 170519C00055000 C 05/19/17 55.0 0.20 0.55
BGS 170519C00060000 C 05/19/17 60.0 0.00 0.50
BGS 170519C00065000 C 05/19/17 65.0 0.00 0.40
BGS 170519C00070000 C 05/19/17 70.0 0.00 0.40
BGS 170519P00025000 P 05/19/17 25.0 0.00 0.75
BGS 170519P00030000 P 05/19/17 30.0 0.05 0.65
BGS 170519P00035000 P 05/19/17 35.0 0.40 0.85
BGS 170519P00040000 P 05/19/17 40.0 1.30 1.90
BGS 170519P00045000 P 05/19/17 45.0 3.30 4.20
BGS 170519P00050000 P 05/19/17 50.0 6.50 8.20
BGS 170519P00055000 P 05/19/17 55.0 8.80 13.50
BGS 170519P00060000 P 05/19/17 60.0 13.50 17.10
BGS 170519P00065000 P 05/19/17 65.0 18.50 22.70
BGS 170519P00070000 P 05/19/17 70.0 24.90 27.40
BGS 170818C00022500 C 08/18/17 22.5 20.50 23.30
BGS 170818C00025000 C 08/18/17 25.0 17.10 21.90
BGS 170818C00030000 C 08/18/17 30.0 12.50 16.20
BGS 170818C00035000 C 08/18/17 35.0 9.30 11.30
BGS 170818C00040000 C 08/18/17 40.0 6.00 6.90
BGS 170818C00045000 C 08/18/17 45.0 3.20 4.10
BGS 170818C00050000 C 08/18/17 50.0 1.45 2.00
BGS 170818C00055000 C 08/18/17 55.0 0.55 1.10
BGS 170818C00060000 C 08/18/17 60.0 0.00 1.05
BGS 170818C00065000 C 08/18/17 65.0 0.00 0.60
BGS 170818P00022500 P 08/18/17 22.5 0.00 0.50
BGS 170818P00025000 P 08/18/17 25.0 0.00 0.30
BGS 170818P00030000 P 08/18/17 30.0 0.15 0.60
BGS 170818P00035000 P 08/18/17 35.0 0.85 1.35
BGS 170818P00040000 P 08/18/17 40.0 2.10 2.70
BGS 170818P00045000 P 08/18/17 45.0 4.30 5.30
BGS 170818P00050000 P 08/18/17 50.0 7.50 8.40
BGS 170818P00055000 P 08/18/17 55.0 11.30 13.50
BGS 170818P00060000 P 08/18/17 60.0 15.10 18.30
BGS 170818P00065000 P 08/18/17 65.0 20.20 22.70

OPRA data is delayed 15 minutes.