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 (2017-01-20)Premium Content

B And G Foods Inc (BGS)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGS 170421C00025000 C 04/21/17 25.0 14.60 16.40
BGS 170421C00030000 C 04/21/17 30.0 9.70 11.50
BGS 170421C00035000 C 04/21/17 35.0 4.40 6.30
BGS 170421C00040000 C 04/21/17 40.0 1.10 1.40
BGS 170421C00045000 C 04/21/17 45.0 0.00 0.40
BGS 170421C00050000 C 04/21/17 50.0 0.00 0.15
BGS 170421C00055000 C 04/21/17 55.0 0.00 0.15
BGS 170421C00060000 C 04/21/17 60.0 0.00 0.15
BGS 170421C00065000 C 04/21/17 65.0 0.00 0.15
BGS 170421C00070000 C 04/21/17 70.0 0.00 0.15
BGS 170421P00025000 P 04/21/17 25.0 0.00 0.55
BGS 170421P00030000 P 04/21/17 30.0 0.00 0.40
BGS 170421P00035000 P 04/21/17 35.0 0.00 0.45
BGS 170421P00040000 P 04/21/17 40.0 0.85 1.15
BGS 170421P00045000 P 04/21/17 45.0 4.20 5.90
BGS 170421P00050000 P 04/21/17 50.0 8.30 11.10
BGS 170421P00055000 P 04/21/17 55.0 13.20 16.00
BGS 170421P00060000 P 04/21/17 60.0 18.20 20.80
BGS 170421P00065000 P 04/21/17 65.0 23.30 26.50
BGS 170421P00070000 P 04/21/17 70.0 28.20 30.80
BGS 170519C00025000 C 05/19/17 25.0 15.00 16.30
BGS 170519C00030000 C 05/19/17 30.0 10.00 11.30
BGS 170519C00035000 C 05/19/17 35.0 5.20 6.10
BGS 170519C00040000 C 05/19/17 40.0 1.90 2.35
BGS 170519C00045000 C 05/19/17 45.0 0.30 0.50
BGS 170519C00050000 C 05/19/17 50.0 0.00 0.20
BGS 170519C00055000 C 05/19/17 55.0 0.00 0.15
BGS 170519C00060000 C 05/19/17 60.0 0.00 0.15
BGS 170519C00065000 C 05/19/17 65.0 0.00 0.15
BGS 170519C00070000 C 05/19/17 70.0 0.00 0.15
BGS 170519P00025000 P 05/19/17 25.0 0.00 0.20
BGS 170519P00030000 P 05/19/17 30.0 0.05 0.30
BGS 170519P00035000 P 05/19/17 35.0 0.35 0.50
BGS 170519P00040000 P 05/19/17 40.0 1.65 2.05
BGS 170519P00045000 P 05/19/17 45.0 5.00 5.40
BGS 170519P00050000 P 05/19/17 50.0 9.30 10.60
BGS 170519P00055000 P 05/19/17 55.0 14.20 15.50
BGS 170519P00060000 P 05/19/17 60.0 19.10 20.50
BGS 170519P00065000 P 05/19/17 65.0 24.10 25.80
BGS 170519P00070000 P 05/19/17 70.0 29.30 30.50
BGS 170818C00022500 C 08/18/17 22.5 17.40 18.50
BGS 170818C00025000 C 08/18/17 25.0 13.30 16.00
BGS 170818C00030000 C 08/18/17 30.0 9.50 11.00
BGS 170818C00035000 C 08/18/17 35.0 6.00 6.50
BGS 170818C00040000 C 08/18/17 40.0 2.70 3.20
BGS 170818C00045000 C 08/18/17 45.0 1.00 1.20
BGS 170818C00050000 C 08/18/17 50.0 0.20 0.55
BGS 170818C00055000 C 08/18/17 55.0 0.00 0.30
BGS 170818C00060000 C 08/18/17 60.0 0.00 0.20
BGS 170818C00065000 C 08/18/17 65.0 0.00 0.20
BGS 170818P00022500 P 08/18/17 22.5 0.00 0.35
BGS 170818P00025000 P 08/18/17 25.0 0.05 0.40
BGS 170818P00030000 P 08/18/17 30.0 0.25 0.50
BGS 170818P00035000 P 08/18/17 35.0 0.95 1.35
BGS 170818P00040000 P 08/18/17 40.0 2.75 3.30
BGS 170818P00045000 P 08/18/17 45.0 5.90 6.40
BGS 170818P00050000 P 08/18/17 50.0 10.20 10.70
BGS 170818P00055000 P 08/18/17 55.0 14.90 15.90
BGS 170818P00060000 P 08/18/17 60.0 19.30 21.10
BGS 170818P00065000 P 08/18/17 65.0 24.70 25.90
BGS 171117C00020000 C 11/17/17 20.0 20.00 21.10
BGS 171117C00022500 C 11/17/17 22.5 17.00 18.60
BGS 171117C00025000 C 11/17/17 25.0 14.50 16.10
BGS 171117C00030000 C 11/17/17 30.0 9.10 11.40
BGS 171117C00035000 C 11/17/17 35.0 6.10 7.00
BGS 171117C00040000 C 11/17/17 40.0 3.40 3.80
BGS 171117C00045000 C 11/17/17 45.0 1.45 2.00
BGS 171117C00050000 C 11/17/17 50.0 0.55 0.95
BGS 171117C00055000 C 11/17/17 55.0 0.10 0.55
BGS 171117C00060000 C 11/17/17 60.0 0.00 0.35
BGS 171117P00020000 P 11/17/17 20.0 0.05 0.40
BGS 171117P00022500 P 11/17/17 22.5 0.10 0.50
BGS 171117P00025000 P 11/17/17 25.0 0.20 0.60
BGS 171117P00030000 P 11/17/17 30.0 0.60 0.85
BGS 171117P00035000 P 11/17/17 35.0 1.60 2.00
BGS 171117P00040000 P 11/17/17 40.0 3.70 4.50
BGS 171117P00045000 P 11/17/17 45.0 6.90 7.60
BGS 171117P00050000 P 11/17/17 50.0 10.80 11.70
BGS 171117P00055000 P 11/17/17 55.0 15.20 16.30
BGS 171117P00060000 P 11/17/17 60.0 20.00 21.30

OPRA data is delayed 15 minutes.