$27.61 -0.33 (-1.19%) B&G Foods Inc - NYSE

Oct. 24, 2014 | 12:46 PM
Last Trade: 27.61
Trade Time: Oct 24 12:46 PM Eastern Daylight Time
Change: -0.33 (-1.19%)
Prev Close: 27.94
Open: 28.05
Bid: 27.59
Ask: 27.62
Options:

Call Options: BGS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 BGS1422K17.5 10.40 1.50 8.20 369.0 12.60 272.0 10.0 10
20.00 BGS1422K20 7.40 1.40 5.70 369.0 10.00 329.0 10.0 10
22.50 BGS1422K22.5 4.97 0.07 4.60 415.0 6.20 384.0 10.0 10
25.00 BGS1422K25 4.60 1.75 2.65 26.0 2.90 201.0 10.0 44
30.00 BGS1422K30 0.15 -0.02 0.10 51.0 0.20 110.0 52.0 2,235
35.00 BGS1422K35 0.05 -0.10 0.05 1.0 0.05 3.0 1.0 803
40.00 BGS1422K40 0.10 -0.10 0.05 54.0 0.25 220.0 1.0 613
45.00 BGS1422K45 0.20 0.00 0.00 0.0 0.25 203.0 0.0 0

Put Options: BGS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 BGS1422W17.5 0.20 0.00 0.00 0.0 0.25 249.0 0.0 0
20.00 BGS1422W20 0.20 0.00 0.05 42.0 0.25 225.0 0.0 0
22.50 BGS1422W22.5 0.20 0.00 0.05 10.0 0.20 275.0 1.0 90
25.00 BGS1422W25 0.18 0.13 0.05 508.0 0.20 180.0 25.0 186
30.00 BGS1422W30 2.25 0.00 2.40 96.0 2.65 122.0 10.0 593
35.00 BGS1422W35 6.13 -0.47 6.30 343.0 8.00 381.0 1.0 21
40.00 BGS1422W40 7.60 -2.50 10.00 107.0 14.30 96.0 3.0 3
45.00 BGS1422W45 16.10 0.00 15.00 289.0 19.30 289.0 0.0 0