Options Lookup
B And G Foods Inc (BGS)
As of May 3 2024 5:05PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| BGS 240517C00003000 | C | May 17, 2024 | 3.0 | 7.90 | 9.20 |
| BGS 240517C00005000 | C | May 17, 2024 | 5.0 | 4.80 | 6.90 |
| BGS 240517C00006000 | C | May 17, 2024 | 6.0 | 4.70 | 6.30 |
| BGS 240517C00007000 | C | May 17, 2024 | 7.0 | 4.20 | 5.40 |
| BGS 240517C00008000 | C | May 17, 2024 | 8.0 | 2.45 | 4.00 |
| BGS 240517C00009000 | C | May 17, 2024 | 9.0 | 2.35 | 2.60 |
| BGS 240517C00010000 | C | May 17, 2024 | 10.0 | 1.35 | 1.75 |
| BGS 240517C00011000 | C | May 17, 2024 | 11.0 | 0.70 | 0.80 |
| BGS 240517C00012000 | C | May 17, 2024 | 12.0 | 0.20 | 0.30 |
| BGS 240517C00013000 | C | May 17, 2024 | 13.0 | 0.05 | 0.10 |
| BGS 240517C00014000 | C | May 17, 2024 | 14.0 | 0.00 | 0.15 |
| BGS 240517C00015000 | C | May 17, 2024 | 15.0 | 0.00 | 0.05 |
| BGS 240517C00016000 | C | May 17, 2024 | 16.0 | 0.00 | 0.05 |
| BGS 240517C00017000 | C | May 17, 2024 | 17.0 | 0.00 | 0.10 |
| BGS 240517C00018000 | C | May 17, 2024 | 18.0 | 0.00 | 0.55 |
| BGS 240517C00019000 | C | May 17, 2024 | 19.0 | 0.00 | 0.70 |
| BGS 240517C00020000 | C | May 17, 2024 | 20.0 | 0.00 | 0.65 |
| BGS 240517P00003000 | P | May 17, 2024 | 3.0 | 0.00 | 0.70 |
| BGS 240517P00005000 | P | May 17, 2024 | 5.0 | 0.00 | 0.70 |
| BGS 240517P00006000 | P | May 17, 2024 | 6.0 | 0.00 | 0.70 |
| BGS 240517P00007000 | P | May 17, 2024 | 7.0 | 0.00 | 0.70 |
| BGS 240517P00008000 | P | May 17, 2024 | 8.0 | 0.00 | 0.05 |
| BGS 240517P00009000 | P | May 17, 2024 | 9.0 | 0.05 | 0.15 |
| BGS 240517P00010000 | P | May 17, 2024 | 10.0 | 0.05 | 0.20 |
| BGS 240517P00011000 | P | May 17, 2024 | 11.0 | 0.30 | 0.40 |
| BGS 240517P00012000 | P | May 17, 2024 | 12.0 | 0.80 | 0.95 |
| BGS 240517P00013000 | P | May 17, 2024 | 13.0 | 1.60 | 1.75 |
| BGS 240517P00014000 | P | May 17, 2024 | 14.0 | 2.35 | 3.60 |
| BGS 240517P00015000 | P | May 17, 2024 | 15.0 | 3.30 | 5.40 |
| BGS 240517P00016000 | P | May 17, 2024 | 16.0 | 4.40 | 6.40 |
| BGS 240517P00017000 | P | May 17, 2024 | 17.0 | 4.00 | 7.20 |
| BGS 240517P00018000 | P | May 17, 2024 | 18.0 | 5.10 | 8.40 |
| BGS 240517P00019000 | P | May 17, 2024 | 19.0 | 6.00 | 9.40 |
| BGS 240517P00020000 | P | May 17, 2024 | 20.0 | 8.20 | 10.40 |
| BGS 240621C00003000 | C | Jun 21, 2024 | 3.0 | 8.00 | 9.40 |
| BGS 240621C00004000 | C | Jun 21, 2024 | 4.0 | 5.70 | 8.40 |
| BGS 240621C00005000 | C | Jun 21, 2024 | 5.0 | 5.60 | 7.50 |
| BGS 240621C00006000 | C | Jun 21, 2024 | 6.0 | 4.20 | 6.40 |
| BGS 240621C00007000 | C | Jun 21, 2024 | 7.0 | 2.80 | 5.50 |
| BGS 240621C00008000 | C | Jun 21, 2024 | 8.0 | 2.50 | 3.70 |
| BGS 240621C00009000 | C | Jun 21, 2024 | 9.0 | 1.70 | 2.80 |
| BGS 240621C00010000 | C | Jun 21, 2024 | 10.0 | 1.45 | 2.00 |
| BGS 240621C00011000 | C | Jun 21, 2024 | 11.0 | 0.80 | 1.00 |
| BGS 240621C00012000 | C | Jun 21, 2024 | 12.0 | 0.40 | 0.45 |
| BGS 240621C00013000 | C | Jun 21, 2024 | 13.0 | 0.05 | 0.20 |
| BGS 240621C00014000 | C | Jun 21, 2024 | 14.0 | 0.05 | 0.10 |
| BGS 240621C00015000 | C | Jun 21, 2024 | 15.0 | 0.00 | 0.15 |
| BGS 240621C00016000 | C | Jun 21, 2024 | 16.0 | 0.00 | 0.60 |
| BGS 240621C00017000 | C | Jun 21, 2024 | 17.0 | 0.00 | 0.10 |
| BGS 240621C00018000 | C | Jun 21, 2024 | 18.0 | 0.00 | 0.15 |
| BGS 240621C00019000 | C | Jun 21, 2024 | 19.0 | 0.00 | 0.70 |
| BGS 240621P00003000 | P | Jun 21, 2024 | 3.0 | 0.00 | 0.70 |
| BGS 240621P00004000 | P | Jun 21, 2024 | 4.0 | 0.00 | 0.70 |
| BGS 240621P00005000 | P | Jun 21, 2024 | 5.0 | 0.00 | 0.70 |
| BGS 240621P00006000 | P | Jun 21, 2024 | 6.0 | 0.00 | 0.70 |
| BGS 240621P00007000 | P | Jun 21, 2024 | 7.0 | 0.00 | 0.70 |
| BGS 240621P00008000 | P | Jun 21, 2024 | 8.0 | 0.05 | 0.15 |
| BGS 240621P00009000 | P | Jun 21, 2024 | 9.0 | 0.10 | 0.15 |
| BGS 240621P00010000 | P | Jun 21, 2024 | 10.0 | 0.20 | 0.30 |
| BGS 240621P00011000 | P | Jun 21, 2024 | 11.0 | 0.50 | 0.55 |
| BGS 240621P00012000 | P | Jun 21, 2024 | 12.0 | 0.95 | 1.15 |
| BGS 240621P00013000 | P | Jun 21, 2024 | 13.0 | 1.65 | 2.05 |
| BGS 240621P00014000 | P | Jun 21, 2024 | 14.0 | 2.40 | 3.50 |
| BGS 240621P00015000 | P | Jun 21, 2024 | 15.0 | 2.80 | 4.80 |
| BGS 240621P00016000 | P | Jun 21, 2024 | 16.0 | 2.90 | 6.30 |
| BGS 240621P00017000 | P | Jun 21, 2024 | 17.0 | 3.90 | 6.70 |
| BGS 240621P00018000 | P | Jun 21, 2024 | 18.0 | 6.20 | 7.80 |
| BGS 240621P00019000 | P | Jun 21, 2024 | 19.0 | 5.90 | 8.50 |
| BGS 240816C00002000 | C | Aug 16, 2024 | 2.0 | 7.50 | 10.00 |
| BGS 240816C00003000 | C | Aug 16, 2024 | 3.0 | 8.00 | 9.00 |
| BGS 240816C00004000 | C | Aug 16, 2024 | 4.0 | 6.50 | 9.10 |
| BGS 240816C00005000 | C | Aug 16, 2024 | 5.0 | 4.60 | 7.30 |
| BGS 240816C00006000 | C | Aug 16, 2024 | 6.0 | 3.70 | 6.40 |
| BGS 240816C00007000 | C | Aug 16, 2024 | 7.0 | 4.20 | 5.20 |
| BGS 240816C00008000 | C | Aug 16, 2024 | 8.0 | 3.30 | 4.20 |
| BGS 240816C00009000 | C | Aug 16, 2024 | 9.0 | 2.45 | 2.95 |
| BGS 240816C00010000 | C | Aug 16, 2024 | 10.0 | 1.75 | 2.15 |
| BGS 240816C00011000 | C | Aug 16, 2024 | 11.0 | 1.20 | 1.35 |
| BGS 240816C00012000 | C | Aug 16, 2024 | 12.0 | 0.75 | 0.85 |
| BGS 240816C00013000 | C | Aug 16, 2024 | 13.0 | 0.40 | 0.50 |
| BGS 240816C00014000 | C | Aug 16, 2024 | 14.0 | 0.20 | 0.25 |
| BGS 240816C00015000 | C | Aug 16, 2024 | 15.0 | 0.05 | 0.20 |
| BGS 240816C00016000 | C | Aug 16, 2024 | 16.0 | 0.05 | 0.10 |
| BGS 240816C00017000 | C | Aug 16, 2024 | 17.0 | 0.00 | 0.15 |
| BGS 240816C00018000 | C | Aug 16, 2024 | 18.0 | 0.00 | 0.40 |
| BGS 240816C00019000 | C | Aug 16, 2024 | 19.0 | 0.00 | 0.70 |
| BGS 240816C00020000 | C | Aug 16, 2024 | 20.0 | 0.00 | 0.40 |
| BGS 240816P00002000 | P | Aug 16, 2024 | 2.0 | 0.00 | 0.70 |
| BGS 240816P00003000 | P | Aug 16, 2024 | 3.0 | 0.00 | 0.70 |
| BGS 240816P00004000 | P | Aug 16, 2024 | 4.0 | 0.00 | 0.70 |
| BGS 240816P00005000 | P | Aug 16, 2024 | 5.0 | 0.00 | 0.75 |
| BGS 240816P00006000 | P | Aug 16, 2024 | 6.0 | 0.05 | 0.40 |
| BGS 240816P00007000 | P | Aug 16, 2024 | 7.0 | 0.00 | 0.20 |
| BGS 240816P00008000 | P | Aug 16, 2024 | 8.0 | 0.15 | 0.20 |
| BGS 240816P00009000 | P | Aug 16, 2024 | 9.0 | 0.25 | 0.35 |
| BGS 240816P00010000 | P | Aug 16, 2024 | 10.0 | 0.50 | 0.55 |
| BGS 240816P00011000 | P | Aug 16, 2024 | 11.0 | 0.85 | 0.95 |
| BGS 240816P00012000 | P | Aug 16, 2024 | 12.0 | 1.35 | 1.50 |
| BGS 240816P00013000 | P | Aug 16, 2024 | 13.0 | 2.05 | 2.25 |
| BGS 240816P00014000 | P | Aug 16, 2024 | 14.0 | 2.80 | 3.10 |
| BGS 240816P00015000 | P | Aug 16, 2024 | 15.0 | 3.70 | 3.90 |
| BGS 240816P00016000 | P | Aug 16, 2024 | 16.0 | 3.60 | 5.60 |
| BGS 240816P00017000 | P | Aug 16, 2024 | 17.0 | 4.50 | 6.70 |
| BGS 240816P00018000 | P | Aug 16, 2024 | 18.0 | 5.40 | 7.30 |
| BGS 240816P00019000 | P | Aug 16, 2024 | 19.0 | 5.50 | 9.90 |
| BGS 240816P00020000 | P | Aug 16, 2024 | 20.0 | 7.40 | 9.90 |
| BGS 241115C00003000 | C | Nov 15, 2024 | 3.0 | 7.50 | 9.00 |
| BGS 241115C00004000 | C | Nov 15, 2024 | 4.0 | 5.60 | 8.20 |
| BGS 241115C00005000 | C | Nov 15, 2024 | 5.0 | 4.60 | 7.30 |
| BGS 241115C00006000 | C | Nov 15, 2024 | 6.0 | 4.40 | 6.40 |
| BGS 241115C00007000 | C | Nov 15, 2024 | 7.0 | 4.40 | 5.40 |
| BGS 241115C00008000 | C | Nov 15, 2024 | 8.0 | 2.85 | 4.10 |
| BGS 241115C00009000 | C | Nov 15, 2024 | 9.0 | 2.70 | 3.20 |
| BGS 241115C00010000 | C | Nov 15, 2024 | 10.0 | 1.90 | 2.55 |
| BGS 241115C00011000 | C | Nov 15, 2024 | 11.0 | 1.50 | 1.70 |
| BGS 241115C00012000 | C | Nov 15, 2024 | 12.0 | 1.10 | 1.20 |
| BGS 241115C00013000 | C | Nov 15, 2024 | 13.0 | 0.75 | 0.85 |
| BGS 241115C00014000 | C | Nov 15, 2024 | 14.0 | 0.50 | 0.60 |
| BGS 241115C00015000 | C | Nov 15, 2024 | 15.0 | 0.30 | 0.40 |
| BGS 241115C00016000 | C | Nov 15, 2024 | 16.0 | 0.20 | 0.30 |
| BGS 241115C00017000 | C | Nov 15, 2024 | 17.0 | 0.10 | 0.20 |
| BGS 241115C00018000 | C | Nov 15, 2024 | 18.0 | 0.05 | 0.20 |
| BGS 241115C00019000 | C | Nov 15, 2024 | 19.0 | 0.05 | 0.15 |
| BGS 241115C00020000 | C | Nov 15, 2024 | 20.0 | 0.00 | 0.55 |
| BGS 241115P00003000 | P | Nov 15, 2024 | 3.0 | 0.00 | 0.75 |
| BGS 241115P00004000 | P | Nov 15, 2024 | 4.0 | 0.00 | 0.75 |
| BGS 241115P00005000 | P | Nov 15, 2024 | 5.0 | 0.00 | 0.75 |
| BGS 241115P00006000 | P | Nov 15, 2024 | 6.0 | 0.10 | 0.25 |
| BGS 241115P00007000 | P | Nov 15, 2024 | 7.0 | 0.15 | 0.30 |
| BGS 241115P00008000 | P | Nov 15, 2024 | 8.0 | 0.35 | 0.40 |
| BGS 241115P00009000 | P | Nov 15, 2024 | 9.0 | 0.55 | 0.65 |
| BGS 241115P00010000 | P | Nov 15, 2024 | 10.0 | 0.85 | 0.95 |
| BGS 241115P00011000 | P | Nov 15, 2024 | 11.0 | 1.20 | 1.40 |
| BGS 241115P00012000 | P | Nov 15, 2024 | 12.0 | 1.70 | 1.95 |
| BGS 241115P00013000 | P | Nov 15, 2024 | 13.0 | 2.35 | 2.60 |
| BGS 241115P00014000 | P | Nov 15, 2024 | 14.0 | 2.85 | 3.40 |
| BGS 241115P00015000 | P | Nov 15, 2024 | 15.0 | 3.90 | 4.80 |
| BGS 241115P00016000 | P | Nov 15, 2024 | 16.0 | 3.70 | 5.80 |
| BGS 241115P00017000 | P | Nov 15, 2024 | 17.0 | 4.90 | 7.10 |
| BGS 241115P00018000 | P | Nov 15, 2024 | 18.0 | 6.10 | 8.30 |
| BGS 241115P00019000 | P | Nov 15, 2024 | 19.0 | 6.30 | 9.00 |
| BGS 241115P00020000 | P | Nov 15, 2024 | 20.0 | 7.20 | 10.30 |
| BGS 250117C00002500 | C | Jan 17, 2025 | 2.5 | 8.50 | 9.50 |
| BGS 250117C00005000 | C | Jan 17, 2025 | 5.0 | 4.90 | 7.20 |
| BGS 250117C00006000 | C | Jan 17, 2025 | 6.0 | 3.90 | 6.30 |
| BGS 250117C00007500 | C | Jan 17, 2025 | 7.5 | 4.00 | 4.30 |
| BGS 250117C00009000 | C | Jan 17, 2025 | 9.0 | 2.75 | 3.10 |
| BGS 250117C00010000 | C | Jan 17, 2025 | 10.0 | 2.20 | 2.45 |
| BGS 250117C00011000 | C | Jan 17, 2025 | 11.0 | 1.65 | 1.90 |
| BGS 250117C00012500 | C | Jan 17, 2025 | 12.5 | 1.10 | 1.25 |
| BGS 250117C00014000 | C | Jan 17, 2025 | 14.0 | 0.65 | 0.80 |
| BGS 250117C00015000 | C | Jan 17, 2025 | 15.0 | 0.45 | 0.55 |
| BGS 250117C00016000 | C | Jan 17, 2025 | 16.0 | 0.30 | 0.45 |
| BGS 250117C00017500 | C | Jan 17, 2025 | 17.5 | 0.15 | 0.25 |
| BGS 250117C00020000 | C | Jan 17, 2025 | 20.0 | 0.05 | 0.15 |
| BGS 250117C00022500 | C | Jan 17, 2025 | 22.5 | 0.00 | 0.15 |
| BGS 250117C00025000 | C | Jan 17, 2025 | 25.0 | 0.05 | 0.20 |
| BGS 250117C00027500 | C | Jan 17, 2025 | 27.5 | 0.00 | 0.75 |
| BGS 250117C00030000 | C | Jan 17, 2025 | 30.0 | 0.00 | 0.20 |
| BGS 250117C00032500 | C | Jan 17, 2025 | 32.5 | 0.00 | 0.25 |
| BGS 250117C00035000 | C | Jan 17, 2025 | 35.0 | 0.00 | 0.50 |
| BGS 250117P00002500 | P | Jan 17, 2025 | 2.5 | 0.00 | 0.25 |
| BGS 250117P00005000 | P | Jan 17, 2025 | 5.0 | 0.10 | 0.20 |
| BGS 250117P00006000 | P | Jan 17, 2025 | 6.0 | 0.15 | 0.30 |
| BGS 250117P00007500 | P | Jan 17, 2025 | 7.5 | 0.30 | 0.45 |
| BGS 250117P00009000 | P | Jan 17, 2025 | 9.0 | 0.70 | 0.80 |
| BGS 250117P00010000 | P | Jan 17, 2025 | 10.0 | 1.00 | 1.20 |
| BGS 250117P00011000 | P | Jan 17, 2025 | 11.0 | 1.45 | 1.60 |
| BGS 250117P00012500 | P | Jan 17, 2025 | 12.5 | 2.25 | 2.45 |
| BGS 250117P00014000 | P | Jan 17, 2025 | 14.0 | 3.20 | 3.50 |
| BGS 250117P00015000 | P | Jan 17, 2025 | 15.0 | 4.00 | 4.40 |
| BGS 250117P00016000 | P | Jan 17, 2025 | 16.0 | 4.80 | 5.90 |
| BGS 250117P00017500 | P | Jan 17, 2025 | 17.5 | 6.00 | 7.20 |
| BGS 250117P00020000 | P | Jan 17, 2025 | 20.0 | 6.80 | 10.00 |
| BGS 250117P00022500 | P | Jan 17, 2025 | 22.5 | 9.00 | 11.90 |
| BGS 250117P00025000 | P | Jan 17, 2025 | 25.0 | 12.10 | 15.30 |
| BGS 250117P00027500 | P | Jan 17, 2025 | 27.5 | 14.60 | 17.60 |
| BGS 250117P00030000 | P | Jan 17, 2025 | 30.0 | 16.90 | 20.30 |
| BGS 250117P00032500 | P | Jan 17, 2025 | 32.5 | 19.40 | 22.80 |
| BGS 250117P00035000 | P | Jan 17, 2025 | 35.0 | 22.20 | 25.10 |
| BGS 260116C00002500 | C | Jan 16, 2026 | 2.5 | 7.20 | 10.30 |
| BGS 260116C00005000 | C | Jan 16, 2026 | 5.0 | 6.30 | 6.70 |
| BGS 260116C00007500 | C | Jan 16, 2026 | 7.5 | 4.20 | 4.80 |
| BGS 260116C00010000 | C | Jan 16, 2026 | 10.0 | 2.60 | 3.40 |
| BGS 260116C00012500 | C | Jan 16, 2026 | 12.5 | 1.80 | 2.30 |
| BGS 260116C00015000 | C | Jan 16, 2026 | 15.0 | 1.10 | 1.55 |
| BGS 260116C00017500 | C | Jan 16, 2026 | 17.5 | 0.70 | 0.85 |
| BGS 260116C00020000 | C | Jan 16, 2026 | 20.0 | 0.00 | 0.75 |
| BGS 260116C00022500 | C | Jan 16, 2026 | 22.5 | 0.20 | 0.45 |
| BGS 260116P00002500 | P | Jan 16, 2026 | 2.5 | 0.00 | 1.00 |
| BGS 260116P00005000 | P | Jan 16, 2026 | 5.0 | 0.35 | 0.65 |
| BGS 260116P00007500 | P | Jan 16, 2026 | 7.5 | 0.90 | 1.15 |
| BGS 260116P00010000 | P | Jan 16, 2026 | 10.0 | 1.80 | 2.05 |
| BGS 260116P00012500 | P | Jan 16, 2026 | 12.5 | 3.00 | 3.40 |
| BGS 260116P00015000 | P | Jan 16, 2026 | 15.0 | 4.60 | 5.70 |
| BGS 260116P00017500 | P | Jan 16, 2026 | 17.5 | 5.80 | 8.50 |
| BGS 260116P00020000 | P | Jan 16, 2026 | 20.0 | 7.30 | 10.10 |
| BGS 260116P00022500 | P | Jan 16, 2026 | 22.5 | 9.60 | 13.00 |
OPRA data is delayed 15 minutes.