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 Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGS 170519C00025000 C 05/19/17 25.0 16.50 17.50
BGS 170519C00030000 C 05/19/17 30.0 11.80 12.40
BGS 170519C00035000 C 05/19/17 35.0 6.60 7.70
BGS 170519C00040000 C 05/19/17 40.0 2.65 3.00
BGS 170519C00045000 C 05/19/17 45.0 0.40 0.70
BGS 170519C00050000 C 05/19/17 50.0 0.00 0.10
BGS 170519C00055000 C 05/19/17 55.0 0.00 0.30
BGS 170519C00060000 C 05/19/17 60.0 0.00 0.20
BGS 170519C00065000 C 05/19/17 65.0 0.00 0.30
BGS 170519C00070000 C 05/19/17 70.0 0.00 0.35
BGS 170519P00025000 P 05/19/17 25.0 0.00 0.30
BGS 170519P00030000 P 05/19/17 30.0 0.00 0.35
BGS 170519P00035000 P 05/19/17 35.0 0.05 0.35
BGS 170519P00040000 P 05/19/17 40.0 0.65 0.80
BGS 170519P00045000 P 05/19/17 45.0 3.30 3.60
BGS 170519P00050000 P 05/19/17 50.0 7.40 8.50
BGS 170519P00055000 P 05/19/17 55.0 12.60 13.50
BGS 170519P00060000 P 05/19/17 60.0 17.60 18.50
BGS 170519P00065000 P 05/19/17 65.0 22.50 23.80
BGS 170519P00070000 P 05/19/17 70.0 27.40 28.70
BGS 170616C00022500 C 06/16/17 22.5 19.10 20.00
BGS 170616C00025000 C 06/16/17 25.0 16.50 17.70
BGS 170616C00030000 C 06/16/17 30.0 11.60 12.60
BGS 170616C00035000 C 06/16/17 35.0 6.80 7.70
BGS 170616C00040000 C 06/16/17 40.0 2.90 3.30
BGS 170616C00045000 C 06/16/17 45.0 0.60 0.90
BGS 170616C00050000 C 06/16/17 50.0 0.00 0.35
BGS 170616C00055000 C 06/16/17 55.0 0.00 0.25
BGS 170616C00060000 C 06/16/17 60.0 0.00 0.25
BGS 170616P00022500 P 06/16/17 22.5 0.00 0.35
BGS 170616P00025000 P 06/16/17 25.0 0.00 0.40
BGS 170616P00030000 P 06/16/17 30.0 0.00 0.35
BGS 170616P00035000 P 06/16/17 35.0 0.10 0.55
BGS 170616P00040000 P 06/16/17 40.0 0.90 1.05
BGS 170616P00045000 P 06/16/17 45.0 3.40 3.90
BGS 170616P00050000 P 06/16/17 50.0 7.70 8.40
BGS 170616P00055000 P 06/16/17 55.0 12.60 13.40
BGS 170616P00060000 P 06/16/17 60.0 17.60 18.40
BGS 170818C00022500 C 08/18/17 22.5 19.00 20.20
BGS 170818C00025000 C 08/18/17 25.0 16.20 17.50
BGS 170818C00030000 C 08/18/17 30.0 11.50 12.80
BGS 170818C00035000 C 08/18/17 35.0 7.10 7.70
BGS 170818C00040000 C 08/18/17 40.0 3.50 4.00
BGS 170818C00045000 C 08/18/17 45.0 1.20 1.55
BGS 170818C00050000 C 08/18/17 50.0 0.25 0.50
BGS 170818C00055000 C 08/18/17 55.0 0.00 0.45
BGS 170818C00060000 C 08/18/17 60.0 0.00 0.40
BGS 170818C00065000 C 08/18/17 65.0 0.00 0.40
BGS 170818P00022500 P 08/18/17 22.5 0.00 0.50
BGS 170818P00025000 P 08/18/17 25.0 0.00 0.15
BGS 170818P00030000 P 08/18/17 30.0 0.10 0.30
BGS 170818P00035000 P 08/18/17 35.0 0.60 0.70
BGS 170818P00040000 P 08/18/17 40.0 1.85 2.20
BGS 170818P00045000 P 08/18/17 45.0 4.50 5.00
BGS 170818P00050000 P 08/18/17 50.0 8.20 9.20
BGS 170818P00055000 P 08/18/17 55.0 12.90 13.90
BGS 170818P00060000 P 08/18/17 60.0 17.80 19.00
BGS 170818P00065000 P 08/18/17 65.0 22.70 23.90
BGS 171117C00020000 C 11/17/17 20.0 21.50 22.80
BGS 171117C00022500 C 11/17/17 22.5 19.00 20.30
BGS 171117C00025000 C 11/17/17 25.0 16.60 17.70
BGS 171117C00030000 C 11/17/17 30.0 11.90 12.80
BGS 171117C00035000 C 11/17/17 35.0 7.40 8.30
BGS 171117C00040000 C 11/17/17 40.0 4.10 4.80
BGS 171117C00045000 C 11/17/17 45.0 1.95 2.40
BGS 171117C00050000 C 11/17/17 50.0 0.70 1.05
BGS 171117C00055000 C 11/17/17 55.0 0.20 0.50
BGS 171117C00060000 C 11/17/17 60.0 0.00 0.50
BGS 171117P00020000 P 11/17/17 20.0 0.00 0.45
BGS 171117P00022500 P 11/17/17 22.5 0.00 0.40
BGS 171117P00025000 P 11/17/17 25.0 0.10 0.60
BGS 171117P00030000 P 11/17/17 30.0 0.40 0.55
BGS 171117P00035000 P 11/17/17 35.0 1.10 1.35
BGS 171117P00040000 P 11/17/17 40.0 2.80 3.20
BGS 171117P00045000 P 11/17/17 45.0 5.50 6.10
BGS 171117P00050000 P 11/17/17 50.0 9.00 10.00
BGS 171117P00055000 P 11/17/17 55.0 13.20 14.70
BGS 171117P00060000 P 11/17/17 60.0 18.10 19.30

OPRA data is delayed 15 minutes.