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 (2016-07-22)Premium Content

B And G Foods Inc (BGS)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGS 160916C00025000 C 09/16/16 25.0 20.90 23.30
BGS 160916C00030000 C 09/16/16 30.0 15.30 19.40
BGS 160916C00035000 C 09/16/16 35.0 11.00 14.40
BGS 160916C00040000 C 09/16/16 40.0 5.30 9.40
BGS 160916C00045000 C 09/16/16 45.0 0.80 2.70
BGS 160916C00050000 C 09/16/16 50.0 0.15 0.30
BGS 160916C00055000 C 09/16/16 55.0 0.00 0.35
BGS 160916C00060000 C 09/16/16 60.0 0.00 0.55
BGS 160916C00065000 C 09/16/16 65.0 0.00 0.55
BGS 160916C00070000 C 09/16/16 70.0 0.00 0.55
BGS 160916P00025000 P 09/16/16 25.0 0.00 0.55
BGS 160916P00030000 P 09/16/16 30.0 0.00 0.55
BGS 160916P00035000 P 09/16/16 35.0 0.00 0.25
BGS 160916P00040000 P 09/16/16 40.0 0.00 0.30
BGS 160916P00045000 P 09/16/16 45.0 0.25 0.40
BGS 160916P00050000 P 09/16/16 50.0 2.20 3.80
BGS 160916P00055000 P 09/16/16 55.0 5.70 9.80
BGS 160916P00060000 P 09/16/16 60.0 10.70 14.80
BGS 160916P00065000 P 09/16/16 65.0 15.90 19.80
BGS 160916P00070000 P 09/16/16 70.0 22.00 24.40
BGS 161021C00025000 C 10/21/16 25.0 21.10 23.50
BGS 161021C00030000 C 10/21/16 30.0 15.30 19.40
BGS 161021C00035000 C 10/21/16 35.0 10.30 14.40
BGS 161021C00040000 C 10/21/16 40.0 5.50 9.40
BGS 161021C00045000 C 10/21/16 45.0 2.20 4.00
BGS 161021C00050000 C 10/21/16 50.0 0.40 0.80
BGS 161021C00055000 C 10/21/16 55.0 0.00 0.25
BGS 161021C00060000 C 10/21/16 60.0 0.00 0.35
BGS 161021C00065000 C 10/21/16 65.0 0.00 0.35
BGS 161021C00070000 C 10/21/16 70.0 0.00 0.35
BGS 161021P00025000 P 10/21/16 25.0 0.00 0.35
BGS 161021P00030000 P 10/21/16 30.0 0.00 0.35
BGS 161021P00035000 P 10/21/16 35.0 0.00 3.80
BGS 161021P00040000 P 10/21/16 40.0 0.00 0.70
BGS 161021P00045000 P 10/21/16 45.0 0.80 1.25
BGS 161021P00050000 P 10/21/16 50.0 3.10 4.70
BGS 161021P00055000 P 10/21/16 55.0 7.20 10.40
BGS 161021P00060000 P 10/21/16 60.0 11.10 15.20
BGS 161021P00065000 P 10/21/16 65.0 16.10 20.20
BGS 161021P00070000 P 10/21/16 70.0 22.30 24.70
BGS 161118C00017500 C 11/18/16 17.5 28.60 30.80
BGS 161118C00020000 C 11/18/16 20.0 25.10 29.40
BGS 161118C00022500 C 11/18/16 22.5 22.70 26.80
BGS 161118C00025000 C 11/18/16 25.0 20.30 24.40
BGS 161118C00030000 C 11/18/16 30.0 15.30 19.40
BGS 161118C00035000 C 11/18/16 35.0 11.50 13.40
BGS 161118C00040000 C 11/18/16 40.0 7.10 8.50
BGS 161118C00045000 C 11/18/16 45.0 2.65 4.30
BGS 161118C00050000 C 11/18/16 50.0 1.00 1.50
BGS 161118C00055000 C 11/18/16 55.0 0.10 0.45
BGS 161118P00017500 P 11/18/16 17.5 0.00 0.65
BGS 161118P00020000 P 11/18/16 20.0 0.00 0.65
BGS 161118P00022500 P 11/18/16 22.5 0.00 0.65
BGS 161118P00025000 P 11/18/16 25.0 0.00 0.65
BGS 161118P00030000 P 11/18/16 30.0 0.00 0.65
BGS 161118P00035000 P 11/18/16 35.0 0.00 0.45
BGS 161118P00040000 P 11/18/16 40.0 0.25 0.75
BGS 161118P00045000 P 11/18/16 45.0 1.55 2.05
BGS 161118P00050000 P 11/18/16 50.0 3.70 4.90
BGS 161118P00055000 P 11/18/16 55.0 7.80 9.60
BGS 170217C00025000 C 02/17/17 25.0 21.10 23.50
BGS 170217C00030000 C 02/17/17 30.0 16.30 18.50
BGS 170217C00035000 C 02/17/17 35.0 11.30 13.40
BGS 170217C00040000 C 02/17/17 40.0 7.00 8.80
BGS 170217C00045000 C 02/17/17 45.0 3.30 4.80
BGS 170217C00050000 C 02/17/17 50.0 1.60 2.10
BGS 170217C00055000 C 02/17/17 55.0 0.50 1.25
BGS 170217C00060000 C 02/17/17 60.0 0.05 0.55
BGS 170217C00065000 C 02/17/17 65.0 0.00 0.45
BGS 170217P00025000 P 02/17/17 25.0 0.00 0.50
BGS 170217P00030000 P 02/17/17 30.0 0.00 0.50
BGS 170217P00035000 P 02/17/17 35.0 0.00 0.45
BGS 170217P00040000 P 02/17/17 40.0 0.60 1.10
BGS 170217P00045000 P 02/17/17 45.0 2.45 3.00
BGS 170217P00050000 P 02/17/17 50.0 4.50 6.10
BGS 170217P00055000 P 02/17/17 55.0 8.00 11.20
BGS 170217P00060000 P 02/17/17 60.0 11.50 15.80
BGS 170217P00065000 P 02/17/17 65.0 17.60 19.80

OPRA data is delayed 15 minutes.