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 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGS 160617C00017500 C 06/17/16 17.5 23.10 27.60
BGS 160617C00020000 C 06/17/16 20.0 20.60 25.10
BGS 160617C00022500 C 06/17/16 22.5 18.10 22.60
BGS 160617C00025000 C 06/17/16 25.0 15.60 20.10
BGS 160617C00030000 C 06/17/16 30.0 10.70 15.20
BGS 160617C00035000 C 06/17/16 35.0 5.70 10.20
BGS 160617C00040000 C 06/17/16 40.0 2.80 3.50
BGS 160617C00045000 C 06/17/16 45.0 0.20 0.45
BGS 160617C00050000 C 06/17/16 50.0 0.00 0.50
BGS 160617C00055000 C 06/17/16 55.0 0.00 2.70
BGS 160617P00017500 P 06/17/16 17.5 0.00 4.90
BGS 160617P00020000 P 06/17/16 20.0 0.00 4.90
BGS 160617P00022500 P 06/17/16 22.5 0.00 4.90
BGS 160617P00025000 P 06/17/16 25.0 0.00 4.90
BGS 160617P00030000 P 06/17/16 30.0 0.00 0.35
BGS 160617P00035000 P 06/17/16 35.0 0.00 0.20
BGS 160617P00040000 P 06/17/16 40.0 0.00 0.35
BGS 160617P00045000 P 06/17/16 45.0 0.10 3.00
BGS 160617P00050000 P 06/17/16 50.0 4.90 9.40
BGS 160617P00055000 P 06/17/16 55.0 9.90 14.30
BGS 160715C00022500 C 07/15/16 22.5 18.20 22.70
BGS 160715C00025000 C 07/15/16 25.0 15.70 20.20
BGS 160715C00030000 C 07/15/16 30.0 10.70 15.20
BGS 160715C00035000 C 07/15/16 35.0 5.80 10.20
BGS 160715C00040000 C 07/15/16 40.0 2.75 5.60
BGS 160715C00045000 C 07/15/16 45.0 0.40 0.60
BGS 160715C00050000 C 07/15/16 50.0 0.00 0.20
BGS 160715C00055000 C 07/15/16 55.0 0.00 0.50
BGS 160715C00060000 C 07/15/16 60.0 0.00 4.90
BGS 160715P00022500 P 07/15/16 22.5 0.00 4.90
BGS 160715P00025000 P 07/15/16 25.0 0.00 4.80
BGS 160715P00030000 P 07/15/16 30.0 0.00 0.35
BGS 160715P00035000 P 07/15/16 35.0 0.00 0.15
BGS 160715P00040000 P 07/15/16 40.0 0.45 0.65
BGS 160715P00045000 P 07/15/16 45.0 0.90 5.30
BGS 160715P00050000 P 07/15/16 50.0 5.40 9.90
BGS 160715P00055000 P 07/15/16 55.0 10.40 14.80
BGS 160715P00060000 P 07/15/16 60.0 15.30 19.80
BGS 160819C00017500 C 08/19/16 17.5 23.10 27.60
BGS 160819C00020000 C 08/19/16 20.0 20.60 25.10
BGS 160819C00022500 C 08/19/16 22.5 18.10 22.60
BGS 160819C00025000 C 08/19/16 25.0 15.60 20.10
BGS 160819C00030000 C 08/19/16 30.0 10.70 14.80
BGS 160819C00035000 C 08/19/16 35.0 5.70 10.20
BGS 160819C00040000 C 08/19/16 40.0 3.60 3.90
BGS 160819C00045000 C 08/19/16 45.0 1.00 1.15
BGS 160819C00050000 C 08/19/16 50.0 0.00 0.50
BGS 160819C00055000 C 08/19/16 55.0 0.00 0.25
BGS 160819P00017500 P 08/19/16 17.5 0.00 4.90
BGS 160819P00020000 P 08/19/16 20.0 0.00 4.90
BGS 160819P00022500 P 08/19/16 22.5 0.00 4.90
BGS 160819P00025000 P 08/19/16 25.0 0.00 4.90
BGS 160819P00030000 P 08/19/16 30.0 0.05 0.20
BGS 160819P00035000 P 08/19/16 35.0 0.20 0.45
BGS 160819P00040000 P 08/19/16 40.0 0.95 1.35
BGS 160819P00045000 P 08/19/16 45.0 3.30 3.80
BGS 160819P00050000 P 08/19/16 50.0 5.50 10.00
BGS 160819P00055000 P 08/19/16 55.0 10.30 14.80
BGS 161118C00017500 C 11/18/16 17.5 23.10 27.60
BGS 161118C00020000 C 11/18/16 20.0 20.60 25.10
BGS 161118C00022500 C 11/18/16 22.5 18.10 22.60
BGS 161118C00025000 C 11/18/16 25.0 15.70 20.20
BGS 161118C00030000 C 11/18/16 30.0 10.60 15.20
BGS 161118C00035000 C 11/18/16 35.0 6.00 10.40
BGS 161118C00040000 C 11/18/16 40.0 4.20 4.70
BGS 161118C00045000 C 11/18/16 45.0 1.55 2.15
BGS 161118C00050000 C 11/18/16 50.0 0.40 1.00
BGS 161118C00055000 C 11/18/16 55.0 0.00 0.40
BGS 161118P00017500 P 11/18/16 17.5 0.00 4.80
BGS 161118P00020000 P 11/18/16 20.0 0.00 4.80
BGS 161118P00022500 P 11/18/16 22.5 0.00 4.80
BGS 161118P00025000 P 11/18/16 25.0 0.00 2.70
BGS 161118P00030000 P 11/18/16 30.0 0.25 0.50
BGS 161118P00035000 P 11/18/16 35.0 0.65 0.90
BGS 161118P00040000 P 11/18/16 40.0 1.85 2.40
BGS 161118P00045000 P 11/18/16 45.0 4.40 4.90
BGS 161118P00050000 P 11/18/16 50.0 6.10 10.70
BGS 161118P00055000 P 11/18/16 55.0 10.70 15.20

OPRA data is delayed 15 minutes.