Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

B And G Foods Inc (BGS)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGS 140419C00015000 C 04/19/14 15.0 15.20 16.40
BGS 140419C00017500 C 04/19/14 17.5 12.70 13.90
BGS 140419C00020000 C 04/19/14 20.0 10.20 11.40
BGS 140419C00022500 C 04/19/14 22.5 7.70 8.90
BGS 140419C00025000 C 04/19/14 25.0 5.10 6.40
BGS 140419C00030000 C 04/19/14 30.0 1.00 1.30
BGS 140419C00035000 C 04/19/14 35.0 0.00 0.25
BGS 140419C00040000 C 04/19/14 40.0 0.00 0.40
BGS 140419C00045000 C 04/19/14 45.0 0.00 0.40
BGS 140419P00015000 P 04/19/14 15.0 0.00 0.40
BGS 140419P00017500 P 04/19/14 17.5 0.00 0.40
BGS 140419P00020000 P 04/19/14 20.0 0.00 0.40
BGS 140419P00022500 P 04/19/14 22.5 0.00 0.40
BGS 140419P00025000 P 04/19/14 25.0 0.00 0.40
BGS 140419P00030000 P 04/19/14 30.0 0.00 0.05
BGS 140419P00035000 P 04/19/14 35.0 3.00 4.80
BGS 140419P00040000 P 04/19/14 40.0 8.30 9.80
BGS 140419P00045000 P 04/19/14 45.0 13.40 14.60
BGS 140517C00020000 C 05/17/14 20.0 10.20 11.60
BGS 140517C00022500 C 05/17/14 22.5 7.20 9.10
BGS 140517C00025000 C 05/17/14 25.0 5.20 6.60
BGS 140517C00030000 C 05/17/14 30.0 1.30 1.55
BGS 140517C00035000 C 05/17/14 35.0 0.05 0.10
BGS 140517C00040000 C 05/17/14 40.0 0.00 0.25
BGS 140517C00045000 C 05/17/14 45.0 0.00 2.40
BGS 140517C00050000 C 05/17/14 50.0 0.00 0.25
BGS 140517P00020000 P 05/17/14 20.0 0.00 2.40
BGS 140517P00022500 P 05/17/14 22.5 0.00 0.60
BGS 140517P00025000 P 05/17/14 25.0 0.00 0.20
BGS 140517P00030000 P 05/17/14 30.0 0.25 0.40
BGS 140517P00035000 P 05/17/14 35.0 2.15 4.20
BGS 140517P00040000 P 05/17/14 40.0 8.50 9.80
BGS 140517P00045000 P 05/17/14 45.0 12.10 14.60
BGS 140517P00050000 P 05/17/14 50.0 17.10 19.60
BGS 140816C00017500 C 08/16/14 17.5 12.60 14.40
BGS 140816C00020000 C 08/16/14 20.0 10.10 11.70
BGS 140816C00022500 C 08/16/14 22.5 7.70 10.40
BGS 140816C00025000 C 08/16/14 25.0 5.30 6.80
BGS 140816C00030000 C 08/16/14 30.0 2.05 2.20
BGS 140816C00035000 C 08/16/14 35.0 0.20 0.40
BGS 140816C00040000 C 08/16/14 40.0 0.00 0.20
BGS 140816C00045000 C 08/16/14 45.0 0.00 0.55
BGS 140816C00050000 C 08/16/14 50.0 0.00 0.55
BGS 140816P00017500 P 08/16/14 17.5 0.00 0.40
BGS 140816P00020000 P 08/16/14 20.0 0.00 0.60
BGS 140816P00022500 P 08/16/14 22.5 0.00 0.20
BGS 140816P00025000 P 08/16/14 25.0 0.10 0.25
BGS 140816P00030000 P 08/16/14 30.0 1.10 1.25
BGS 140816P00035000 P 08/16/14 35.0 4.20 4.70
BGS 140816P00040000 P 08/16/14 40.0 8.80 9.70
BGS 140816P00045000 P 08/16/14 45.0 13.40 14.50
BGS 140816P00050000 P 08/16/14 50.0 18.60 19.50
BGS 141122C00017500 C 11/22/14 17.5 11.40 14.20
BGS 141122C00020000 C 11/22/14 20.0 9.80 11.70
BGS 141122C00022500 C 11/22/14 22.5 7.30 9.20
BGS 141122C00025000 C 11/22/14 25.0 5.40 6.80
BGS 141122C00030000 C 11/22/14 30.0 2.40 2.50
BGS 141122C00035000 C 11/22/14 35.0 0.60 0.75
BGS 141122C00040000 C 11/22/14 40.0 0.00 0.20
BGS 141122C00045000 C 11/22/14 45.0 0.00 0.70
BGS 141122P00017500 P 11/22/14 17.5 0.00 0.20
BGS 141122P00020000 P 11/22/14 20.0 0.00 0.10
BGS 141122P00022500 P 11/22/14 22.5 0.10 0.20
BGS 141122P00025000 P 11/22/14 25.0 0.40 0.55
BGS 141122P00030000 P 11/22/14 30.0 1.80 1.95
BGS 141122P00035000 P 11/22/14 35.0 4.80 5.30
BGS 141122P00040000 P 11/22/14 40.0 9.00 10.20
BGS 141122P00045000 P 11/22/14 45.0 12.70 16.20

OPRA data is delayed 15 minutes.