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 (2016-01-22)Premium Content

B And G Foods Inc (BGS)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGS 160219C00015000 C 02/19/16 15.0 21.70 22.80
BGS 160219C00017500 C 02/19/16 17.5 19.20 20.30
BGS 160219C00020000 C 02/19/16 20.0 16.70 17.80
BGS 160219C00022500 C 02/19/16 22.5 13.30 15.70
BGS 160219C00025000 C 02/19/16 25.0 10.80 13.10
BGS 160219C00030000 C 02/19/16 30.0 6.00 7.80
BGS 160219C00035000 C 02/19/16 35.0 2.20 2.80
BGS 160219C00040000 C 02/19/16 40.0 0.00 0.35
BGS 160219C00045000 C 02/19/16 45.0 0.00 0.30
BGS 160219P00015000 P 02/19/16 15.0 0.00 0.30
BGS 160219P00017500 P 02/19/16 17.5 0.00 0.30
BGS 160219P00020000 P 02/19/16 20.0 0.00 0.30
BGS 160219P00022500 P 02/19/16 22.5 0.00 0.30
BGS 160219P00025000 P 02/19/16 25.0 0.00 0.30
BGS 160219P00030000 P 02/19/16 30.0 0.00 0.35
BGS 160219P00035000 P 02/19/16 35.0 0.10 0.50
BGS 160219P00040000 P 02/19/16 40.0 2.50 3.70
BGS 160219P00045000 P 02/19/16 45.0 7.30 8.70
BGS 160318C00017500 C 03/18/16 17.5 19.30 20.40
BGS 160318C00020000 C 03/18/16 20.0 16.70 17.70
BGS 160318C00022500 C 03/18/16 22.5 14.20 15.70
BGS 160318C00025000 C 03/18/16 25.0 11.70 12.80
BGS 160318C00030000 C 03/18/16 30.0 6.90 7.90
BGS 160318C00035000 C 03/18/16 35.0 3.10 3.50
BGS 160318C00040000 C 03/18/16 40.0 0.50 0.80
BGS 160318C00045000 C 03/18/16 45.0 0.00 0.40
BGS 160318C00050000 C 03/18/16 50.0 0.00 0.30
BGS 160318P00017500 P 03/18/16 17.5 0.00 0.35
BGS 160318P00020000 P 03/18/16 20.0 0.00 0.35
BGS 160318P00022500 P 03/18/16 22.5 0.00 0.35
BGS 160318P00025000 P 03/18/16 25.0 0.00 0.35
BGS 160318P00030000 P 03/18/16 30.0 0.05 0.40
BGS 160318P00035000 P 03/18/16 35.0 0.75 1.20
BGS 160318P00040000 P 03/18/16 40.0 3.10 4.30
BGS 160318P00045000 P 03/18/16 45.0 7.50 9.10
BGS 160318P00050000 P 03/18/16 50.0 12.40 13.30
BGS 160520C00020000 C 05/20/16 20.0 16.80 17.80
BGS 160520C00022500 C 05/20/16 22.5 14.30 15.40
BGS 160520C00025000 C 05/20/16 25.0 11.80 12.90
BGS 160520C00030000 C 05/20/16 30.0 7.10 8.10
BGS 160520C00035000 C 05/20/16 35.0 3.40 4.30
BGS 160520C00040000 C 05/20/16 40.0 1.25 1.60
BGS 160520C00045000 C 05/20/16 45.0 0.05 0.40
BGS 160520C00050000 C 05/20/16 50.0 0.00 0.40
BGS 160520C00055000 C 05/20/16 55.0 0.00 0.40
BGS 160520P00020000 P 05/20/16 20.0 0.00 0.45
BGS 160520P00022500 P 05/20/16 22.5 0.00 0.45
BGS 160520P00025000 P 05/20/16 25.0 0.05 0.50
BGS 160520P00030000 P 05/20/16 30.0 0.35 0.85
BGS 160520P00035000 P 05/20/16 35.0 1.65 2.00
BGS 160520P00040000 P 05/20/16 40.0 4.00 4.80
BGS 160520P00045000 P 05/20/16 45.0 8.00 9.30
BGS 160520P00050000 P 05/20/16 50.0 12.70 13.60
BGS 160520P00055000 P 05/20/16 55.0 17.60 18.60
BGS 160819C00017500 C 08/19/16 17.5 19.30 20.30
BGS 160819C00020000 C 08/19/16 20.0 16.80 17.80
BGS 160819C00022500 C 08/19/16 22.5 14.30 15.30
BGS 160819C00025000 C 08/19/16 25.0 11.90 12.90
BGS 160819C00030000 C 08/19/16 30.0 7.30 8.40
BGS 160819C00035000 C 08/19/16 35.0 4.00 4.60
BGS 160819C00040000 C 08/19/16 40.0 1.65 2.25
BGS 160819C00045000 C 08/19/16 45.0 0.35 0.90
BGS 160819C00050000 C 08/19/16 50.0 0.05 0.50
BGS 160819P00017500 P 08/19/16 17.5 0.00 0.60
BGS 160819P00020000 P 08/19/16 20.0 0.00 0.50
BGS 160819P00022500 P 08/19/16 22.5 0.05 0.50
BGS 160819P00025000 P 08/19/16 25.0 0.10 0.55
BGS 160819P00030000 P 08/19/16 30.0 0.85 1.45
BGS 160819P00035000 P 08/19/16 35.0 2.35 2.95
BGS 160819P00040000 P 08/19/16 40.0 5.10 5.60
BGS 160819P00045000 P 08/19/16 45.0 8.80 9.50
BGS 160819P00050000 P 08/19/16 50.0 13.10 14.10

OPRA data is delayed 15 minutes.