Value Line - The Most Trusted Name in Investment Research - Stock Quotes
B And G Foods Inc (BGS)
As of Jun 19 2018 2:07PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGS 180720C00015000 C Jul 20, 2018 15.0 14.40 15.80
BGS 180720C00017500 C Jul 20, 2018 17.5 12.00 13.40
BGS 180720C00020000 C Jul 20, 2018 20.0 9.10 11.20
BGS 180720C00022500 C Jul 20, 2018 22.5 7.00 9.10
BGS 180720C00025000 C Jul 20, 2018 25.0 4.60 5.30
BGS 180720C00030000 C Jul 20, 2018 30.0 0.75 0.85
BGS 180720C00035000 C Jul 20, 2018 35.0 0.00 0.05
BGS 180720C00040000 C Jul 20, 2018 40.0 0.00 0.05
BGS 180720P00015000 P Jul 20, 2018 15.0 0.00 0.05
BGS 180720P00017500 P Jul 20, 2018 17.5 0.00 0.05
BGS 180720P00020000 P Jul 20, 2018 20.0 0.00 0.05
BGS 180720P00022500 P Jul 20, 2018 22.5 0.00 0.05
BGS 180720P00025000 P Jul 20, 2018 25.0 0.05 0.10
BGS 180720P00030000 P Jul 20, 2018 30.0 1.20 1.30
BGS 180720P00035000 P Jul 20, 2018 35.0 5.30 5.90
BGS 180720P00040000 P Jul 20, 2018 40.0 10.40 10.70
BGS 180817C00017500 C Aug 17, 2018 17.5 11.90 13.30
BGS 180817C00020000 C Aug 17, 2018 20.0 9.60 11.20
BGS 180817C00022500 C Aug 17, 2018 22.5 7.20 8.20
BGS 180817C00025000 C Aug 17, 2018 25.0 4.80 5.60
BGS 180817C00030000 C Aug 17, 2018 30.0 1.40 1.65
BGS 180817C00035000 C Aug 17, 2018 35.0 0.20 0.30
BGS 180817C00040000 C Aug 17, 2018 40.0 0.00 0.10
BGS 180817C00045000 C Aug 17, 2018 45.0 0.00 0.10
BGS 180817P00017500 P Aug 17, 2018 17.5 0.00 0.10
BGS 180817P00020000 P Aug 17, 2018 20.0 0.00 0.10
BGS 180817P00022500 P Aug 17, 2018 22.5 0.10 0.20
BGS 180817P00025000 P Aug 17, 2018 25.0 0.30 0.40
BGS 180817P00030000 P Aug 17, 2018 30.0 1.90 2.15
BGS 180817P00035000 P Aug 17, 2018 35.0 5.30 6.30
BGS 180817P00040000 P Aug 17, 2018 40.0 9.70 11.30
BGS 180817P00045000 P Aug 17, 2018 45.0 14.60 16.30
BGS 181116C00015000 C Nov 16, 2018 15.0 14.30 15.80
BGS 181116C00017500 C Nov 16, 2018 17.5 12.00 13.50
BGS 181116C00020000 C Nov 16, 2018 20.0 9.30 10.80
BGS 181116C00022500 C Nov 16, 2018 22.5 7.00 8.40
BGS 181116C00025000 C Nov 16, 2018 25.0 5.10 5.40
BGS 181116C00030000 C Nov 16, 2018 30.0 2.05 2.30
BGS 181116C00035000 C Nov 16, 2018 35.0 0.65 0.80
BGS 181116C00040000 C Nov 16, 2018 40.0 0.15 0.25
BGS 181116P00015000 P Nov 16, 2018 15.0 0.00 0.05
BGS 181116P00017500 P Nov 16, 2018 17.5 0.05 0.15
BGS 181116P00020000 P Nov 16, 2018 20.0 0.20 0.30
BGS 181116P00022500 P Nov 16, 2018 22.5 0.45 0.60
BGS 181116P00025000 P Nov 16, 2018 25.0 1.00 1.10
BGS 181116P00030000 P Nov 16, 2018 30.0 3.10 3.30
BGS 181116P00035000 P Nov 16, 2018 35.0 6.70 7.00
BGS 181116P00040000 P Nov 16, 2018 40.0 11.10 11.70
BGS 190118C00015000 C Jan 18, 2019 15.0 14.50 16.00
BGS 190118C00017500 C Jan 18, 2019 17.5 12.00 13.30
BGS 190118C00020000 C Jan 18, 2019 20.0 9.30 10.90
BGS 190118C00022500 C Jan 18, 2019 22.5 6.90 8.30
BGS 190118C00025000 C Jan 18, 2019 25.0 5.10 5.50
BGS 190118C00030000 C Jan 18, 2019 30.0 2.25 2.45
BGS 190118C00035000 C Jan 18, 2019 35.0 0.80 1.00
BGS 190118C00040000 C Jan 18, 2019 40.0 0.25 0.35
BGS 190118C00045000 C Jan 18, 2019 45.0 0.00 0.30
BGS 190118P00015000 P Jan 18, 2019 15.0 0.00 0.10
BGS 190118P00017500 P Jan 18, 2019 17.5 0.10 0.20
BGS 190118P00020000 P Jan 18, 2019 20.0 0.30 0.45
BGS 190118P00022500 P Jan 18, 2019 22.5 0.70 0.85
BGS 190118P00025000 P Jan 18, 2019 25.0 1.35 1.50
BGS 190118P00030000 P Jan 18, 2019 30.0 3.70 3.90
BGS 190118P00035000 P Jan 18, 2019 35.0 7.30 7.60
BGS 190118P00040000 P Jan 18, 2019 40.0 11.50 12.10
BGS 190118P00045000 P Jan 18, 2019 45.0 15.90 17.10
BGS 190215C00015000 C Feb 15, 2019 15.0 14.50 16.00
BGS 190215C00017500 C Feb 15, 2019 17.5 11.90 13.50
BGS 190215C00020000 C Feb 15, 2019 20.0 9.30 10.90
BGS 190215C00022500 C Feb 15, 2019 22.5 6.80 8.70
BGS 190215C00025000 C Feb 15, 2019 25.0 5.20 5.40
BGS 190215C00030000 C Feb 15, 2019 30.0 2.30 2.50
BGS 190215C00035000 C Feb 15, 2019 35.0 0.90 1.00
BGS 190215C00040000 C Feb 15, 2019 40.0 0.25 0.40
BGS 190215C00045000 C Feb 15, 2019 45.0 0.00 0.20
BGS 190215P00015000 P Feb 15, 2019 15.0 0.00 0.15
BGS 190215P00017500 P Feb 15, 2019 17.5 0.15 0.25
BGS 190215P00020000 P Feb 15, 2019 20.0 0.40 0.50
BGS 190215P00022500 P Feb 15, 2019 22.5 0.80 0.90
BGS 190215P00025000 P Feb 15, 2019 25.0 1.45 1.60
BGS 190215P00030000 P Feb 15, 2019 30.0 3.80 4.00
BGS 190215P00035000 P Feb 15, 2019 35.0 7.40 7.60
BGS 190215P00040000 P Feb 15, 2019 40.0 11.70 12.00
BGS 190215P00045000 P Feb 15, 2019 45.0 16.40 16.90
BGS 200117C00015000 C Jan 17, 2020 15.0 14.30 15.70
BGS 200117C00017500 C Jan 17, 2020 17.5 12.00 13.10
BGS 200117C00020000 C Jan 17, 2020 20.0 9.60 10.70
BGS 200117C00022500 C Jan 17, 2020 22.5 7.30 8.20
BGS 200117C00025000 C Jan 17, 2020 25.0 5.50 5.80
BGS 200117C00030000 C Jan 17, 2020 30.0 3.00 3.40
BGS 200117C00035000 C Jan 17, 2020 35.0 1.65 1.85
BGS 200117C00040000 C Jan 17, 2020 40.0 0.85 1.05
BGS 200117P00015000 P Jan 17, 2020 15.0 0.45 0.65
BGS 200117P00017500 P Jan 17, 2020 17.5 0.85 1.05
BGS 200117P00020000 P Jan 17, 2020 20.0 1.45 1.65
BGS 200117P00022500 P Jan 17, 2020 22.5 2.25 2.45
BGS 200117P00025000 P Jan 17, 2020 25.0 3.30 3.60
BGS 200117P00030000 P Jan 17, 2020 30.0 6.20 6.50
BGS 200117P00035000 P Jan 17, 2020 35.0 9.70 10.10
BGS 200117P00040000 P Jan 17, 2020 40.0 13.60 14.40
OPRA data is delayed 15 minutes.