Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

General Cable Corp (BGC)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGC 140419C00019000 C 04/19/14 19.0 5.20 8.30
BGC 140419C00020000 C 04/19/14 20.0 4.40 7.40
BGC 140419C00021000 C 04/19/14 21.0 4.00 6.20
BGC 140419C00022000 C 04/19/14 22.0 2.45 5.20
BGC 140419C00023000 C 04/19/14 23.0 1.50 4.00
BGC 140419C00024000 C 04/19/14 24.0 1.35 2.60
BGC 140419C00025000 C 04/19/14 25.0 0.50 1.55
BGC 140419C00026000 C 04/19/14 26.0 0.00 0.30
BGC 140419C00027000 C 04/19/14 27.0 0.00 0.10
BGC 140419C00028000 C 04/19/14 28.0 0.00 0.10
BGC 140419C00029000 C 04/19/14 29.0 0.00 0.05
BGC 140419C00030000 C 04/19/14 30.0 0.00 0.05
BGC 140419C00031000 C 04/19/14 31.0 0.00 0.25
BGC 140419C00032000 C 04/19/14 32.0 0.00 0.25
BGC 140419C00033000 C 04/19/14 33.0 0.00 0.25
BGC 140419C00034000 C 04/19/14 34.0 0.00 0.25
BGC 140419C00035000 C 04/19/14 35.0 0.00 0.25
BGC 140419C00036000 C 04/19/14 36.0 0.00 0.25
BGC 140419C00037000 C 04/19/14 37.0 0.00 0.25
BGC 140419C00038000 C 04/19/14 38.0 0.00 0.25
BGC 140419C00039000 C 04/19/14 39.0 0.00 0.25
BGC 140419P00019000 P 04/19/14 19.0 0.00 0.25
BGC 140419P00020000 P 04/19/14 20.0 0.00 0.15
BGC 140419P00021000 P 04/19/14 21.0 0.00 0.25
BGC 140419P00022000 P 04/19/14 22.0 0.00 0.25
BGC 140419P00023000 P 04/19/14 23.0 0.00 0.25
BGC 140419P00024000 P 04/19/14 24.0 0.00 0.15
BGC 140419P00025000 P 04/19/14 25.0 0.00 0.10
BGC 140419P00026000 P 04/19/14 26.0 0.00 0.05
BGC 140419P00027000 P 04/19/14 27.0 0.50 1.00
BGC 140419P00028000 P 04/19/14 28.0 1.50 2.15
BGC 140419P00029000 P 04/19/14 29.0 2.45 3.00
BGC 140419P00030000 P 04/19/14 30.0 3.40 4.10
BGC 140419P00031000 P 04/19/14 31.0 3.60 5.80
BGC 140419P00032000 P 04/19/14 32.0 5.30 6.10
BGC 140419P00033000 P 04/19/14 33.0 5.60 7.10
BGC 140419P00034000 P 04/19/14 34.0 6.70 8.10
BGC 140419P00035000 P 04/19/14 35.0 7.50 10.80
BGC 140419P00036000 P 04/19/14 36.0 9.30 11.00
BGC 140419P00037000 P 04/19/14 37.0 10.40 11.50
BGC 140419P00038000 P 04/19/14 38.0 10.50 13.00
BGC 140419P00039000 P 04/19/14 39.0 12.30 14.00
BGC 140517C00018000 C 05/17/14 18.0 7.40 8.60
BGC 140517C00019000 C 05/17/14 19.0 6.40 7.60
BGC 140517C00020000 C 05/17/14 20.0 5.40 6.70
BGC 140517C00021000 C 05/17/14 21.0 4.50 5.70
BGC 140517C00022000 C 05/17/14 22.0 3.60 4.70
BGC 140517C00023000 C 05/17/14 23.0 2.70 3.80
BGC 140517C00024000 C 05/17/14 24.0 1.35 2.95
BGC 140517C00025000 C 05/17/14 25.0 1.75 2.00
BGC 140517C00026000 C 05/17/14 26.0 1.20 1.40
BGC 140517C00027000 C 05/17/14 27.0 0.75 0.95
BGC 140517C00028000 C 05/17/14 28.0 0.45 0.60
BGC 140517C00029000 C 05/17/14 29.0 0.25 0.40
BGC 140517C00030000 C 05/17/14 30.0 0.15 0.25
BGC 140517C00031000 C 05/17/14 31.0 0.05 0.25
BGC 140517C00032000 C 05/17/14 32.0 0.05 0.25
BGC 140517C00033000 C 05/17/14 33.0 0.00 0.25
BGC 140517C00034000 C 05/17/14 34.0 0.00 0.25
BGC 140517C00035000 C 05/17/14 35.0 0.00 0.25
BGC 140517C00036000 C 05/17/14 36.0 0.00 0.25
BGC 140517C00037000 C 05/17/14 37.0 0.00 0.25
BGC 140517C00038000 C 05/17/14 38.0 0.00 0.25
BGC 140517C00039000 C 05/17/14 39.0 0.00 0.25
BGC 140517C00040000 C 05/17/14 40.0 0.00 0.05
BGC 140517C00041000 C 05/17/14 41.0 0.00 0.25
BGC 140517C00042000 C 05/17/14 42.0 0.00 0.25
BGC 140517C00043000 C 05/17/14 43.0 0.00 0.25
BGC 140517C00044000 C 05/17/14 44.0 0.00 0.25
BGC 140517C00045000 C 05/17/14 45.0 0.00 0.25
BGC 140517C00046000 C 05/17/14 46.0 0.00 0.25
BGC 140517C00047000 C 05/17/14 47.0 0.00 0.25
BGC 140517C00048000 C 05/17/14 48.0 0.00 0.25
BGC 140517C00049000 C 05/17/14 49.0 0.00 0.25
BGC 140517P00018000 P 05/17/14 18.0 0.00 0.15
BGC 140517P00019000 P 05/17/14 19.0 0.00 0.15
BGC 140517P00020000 P 05/17/14 20.0 0.05 0.10
BGC 140517P00021000 P 05/17/14 21.0 0.00 0.25
BGC 140517P00022000 P 05/17/14 22.0 0.05 0.25
BGC 140517P00023000 P 05/17/14 23.0 0.20 0.35
BGC 140517P00024000 P 05/17/14 24.0 0.35 0.50
BGC 140517P00025000 P 05/17/14 25.0 0.70 0.85
BGC 140517P00026000 P 05/17/14 26.0 1.15 1.25
BGC 140517P00027000 P 05/17/14 27.0 1.70 1.85
BGC 140517P00028000 P 05/17/14 28.0 2.40 2.65
BGC 140517P00029000 P 05/17/14 29.0 2.90 3.70
BGC 140517P00030000 P 05/17/14 30.0 3.70 4.70
BGC 140517P00031000 P 05/17/14 31.0 4.60 5.70
BGC 140517P00032000 P 05/17/14 32.0 5.60 6.70
BGC 140517P00033000 P 05/17/14 33.0 6.60 7.80
BGC 140517P00034000 P 05/17/14 34.0 7.50 8.80
BGC 140517P00035000 P 05/17/14 35.0 8.50 9.80
BGC 140517P00036000 P 05/17/14 36.0 9.50 10.90
BGC 140517P00037000 P 05/17/14 37.0 10.50 11.80
BGC 140517P00038000 P 05/17/14 38.0 11.30 13.10
BGC 140517P00039000 P 05/17/14 39.0 12.40 14.10
BGC 140517P00040000 P 05/17/14 40.0 13.10 14.70
BGC 140517P00041000 P 05/17/14 41.0 14.30 16.20
BGC 140517P00042000 P 05/17/14 42.0 15.40 17.20
BGC 140517P00043000 P 05/17/14 43.0 16.10 18.40
BGC 140517P00044000 P 05/17/14 44.0 17.30 19.20
BGC 140517P00045000 P 05/17/14 45.0 17.60 20.90
BGC 140517P00046000 P 05/17/14 46.0 19.30 21.20
BGC 140517P00047000 P 05/17/14 47.0 20.30 22.10
BGC 140517P00048000 P 05/17/14 48.0 21.20 22.70
BGC 140517P00049000 P 05/17/14 49.0 22.00 23.70
BGC 140816C00015000 C 08/16/14 15.0 10.40 11.60
BGC 140816C00016000 C 08/16/14 16.0 9.40 10.60
BGC 140816C00018000 C 08/16/14 18.0 7.40 8.60
BGC 140816C00019000 C 08/16/14 19.0 6.40 7.70
BGC 140816C00020000 C 08/16/14 20.0 5.60 6.80
BGC 140816C00021000 C 08/16/14 21.0 4.70 5.90
BGC 140816C00022000 C 08/16/14 22.0 3.70 5.10
BGC 140816C00023000 C 08/16/14 23.0 3.40 4.20
BGC 140816C00024000 C 08/16/14 24.0 3.00 3.60
BGC 140816C00025000 C 08/16/14 25.0 2.45 2.80
BGC 140816C00026000 C 08/16/14 26.0 1.95 2.20
BGC 140816C00027000 C 08/16/14 27.0 1.55 1.80
BGC 140816C00028000 C 08/16/14 28.0 1.20 1.40
BGC 140816C00029000 C 08/16/14 29.0 0.90 1.10
BGC 140816C00030000 C 08/16/14 30.0 0.65 0.85
BGC 140816C00031000 C 08/16/14 31.0 0.50 0.70
BGC 140816C00032000 C 08/16/14 32.0 0.30 0.50
BGC 140816C00033000 C 08/16/14 33.0 0.25 0.45
BGC 140816C00034000 C 08/16/14 34.0 0.15 0.35
BGC 140816C00035000 C 08/16/14 35.0 0.05 0.30
BGC 140816C00036000 C 08/16/14 36.0 0.05 0.25
BGC 140816C00037000 C 08/16/14 37.0 0.00 0.25
BGC 140816C00038000 C 08/16/14 38.0 0.00 0.25
BGC 140816C00039000 C 08/16/14 39.0 0.00 0.25
BGC 140816C00040000 C 08/16/14 40.0 0.00 0.25
BGC 140816C00041000 C 08/16/14 41.0 0.00 0.25
BGC 140816C00042000 C 08/16/14 42.0 0.00 0.25
BGC 140816C00043000 C 08/16/14 43.0 0.00 0.25
BGC 140816P00015000 P 08/16/14 15.0 0.00 0.25
BGC 140816P00016000 P 08/16/14 16.0 0.00 0.25
BGC 140816P00018000 P 08/16/14 18.0 0.10 0.25
BGC 140816P00019000 P 08/16/14 19.0 0.10 0.35
BGC 140816P00020000 P 08/16/14 20.0 0.25 0.45
BGC 140816P00021000 P 08/16/14 21.0 0.40 0.65
BGC 140816P00022000 P 08/16/14 22.0 0.60 0.85
BGC 140816P00023000 P 08/16/14 23.0 0.85 1.05
BGC 140816P00024000 P 08/16/14 24.0 1.15 1.35
BGC 140816P00025000 P 08/16/14 25.0 1.60 1.75
BGC 140816P00026000 P 08/16/14 26.0 2.05 2.25
BGC 140816P00027000 P 08/16/14 27.0 2.65 2.85
BGC 140816P00028000 P 08/16/14 28.0 3.20 3.60
BGC 140816P00029000 P 08/16/14 29.0 3.90 4.50
BGC 140816P00030000 P 08/16/14 30.0 4.40 5.60
BGC 140816P00031000 P 08/16/14 31.0 5.30 6.40
BGC 140816P00032000 P 08/16/14 32.0 6.20 7.30
BGC 140816P00033000 P 08/16/14 33.0 7.00 8.40
BGC 140816P00034000 P 08/16/14 34.0 8.00 9.40
BGC 140816P00035000 P 08/16/14 35.0 8.90 10.20
BGC 140816P00036000 P 08/16/14 36.0 9.80 11.10
BGC 140816P00037000 P 08/16/14 37.0 10.80 12.10
BGC 140816P00038000 P 08/16/14 38.0 11.80 13.10
BGC 140816P00039000 P 08/16/14 39.0 12.10 15.00
BGC 140816P00040000 P 08/16/14 40.0 13.80 15.00
BGC 140816P00041000 P 08/16/14 41.0 14.70 16.00
BGC 140816P00042000 P 08/16/14 42.0 15.70 17.00
BGC 140816P00043000 P 08/16/14 43.0 16.70 18.00
BGC 141122C00013000 C 11/22/14 13.0 12.10 13.80
BGC 141122C00014000 C 11/22/14 14.0 11.10 12.80
BGC 141122C00015000 C 11/22/14 15.0 10.20 11.80
BGC 141122C00016000 C 11/22/14 16.0 9.20 10.80
BGC 141122C00018000 C 11/22/14 18.0 7.30 8.80
BGC 141122C00019000 C 11/22/14 19.0 6.70 7.90
BGC 141122C00020000 C 11/22/14 20.0 4.80 7.70
BGC 141122C00021000 C 11/22/14 21.0 4.10 6.80
BGC 141122C00022000 C 11/22/14 22.0 3.30 6.20
BGC 141122C00023000 C 11/22/14 23.0 4.10 4.70
BGC 141122C00024000 C 11/22/14 24.0 3.50 4.00
BGC 141122C00025000 C 11/22/14 25.0 3.00 3.40
BGC 141122C00026000 C 11/22/14 26.0 2.55 2.85
BGC 141122C00027000 C 11/22/14 27.0 2.10 2.35
BGC 141122C00028000 C 11/22/14 28.0 1.75 2.00
BGC 141122C00029000 C 11/22/14 29.0 1.45 1.65
BGC 141122C00030000 C 11/22/14 30.0 1.15 1.40
BGC 141122C00031000 C 11/22/14 31.0 0.95 1.15
BGC 141122C00032000 C 11/22/14 32.0 0.70 1.00
BGC 141122C00033000 C 11/22/14 33.0 0.55 0.80
BGC 141122C00034000 C 11/22/14 34.0 0.40 0.70
BGC 141122C00035000 C 11/22/14 35.0 0.30 0.60
BGC 141122C00036000 C 11/22/14 36.0 0.20 0.50
BGC 141122C00037000 C 11/22/14 37.0 0.15 0.45
BGC 141122C00038000 C 11/22/14 38.0 0.00 0.50
BGC 141122C00039000 C 11/22/14 39.0 0.00 0.50
BGC 141122C00040000 C 11/22/14 40.0 0.00 0.40
BGC 141122P00013000 P 11/22/14 13.0 0.00 0.25
BGC 141122P00014000 P 11/22/14 14.0 0.05 0.25
BGC 141122P00015000 P 11/22/14 15.0 0.05 0.25
BGC 141122P00016000 P 11/22/14 16.0 0.10 0.35
BGC 141122P00018000 P 11/22/14 18.0 0.25 0.55
BGC 141122P00019000 P 11/22/14 19.0 0.40 0.70
BGC 141122P00020000 P 11/22/14 20.0 0.65 0.90
BGC 141122P00021000 P 11/22/14 21.0 0.85 1.10
BGC 141122P00022000 P 11/22/14 22.0 1.10 1.40
BGC 141122P00023000 P 11/22/14 23.0 1.45 1.70
BGC 141122P00024000 P 11/22/14 24.0 1.85 2.05
BGC 141122P00025000 P 11/22/14 25.0 2.25 2.50
BGC 141122P00026000 P 11/22/14 26.0 2.80 3.10
BGC 141122P00027000 P 11/22/14 27.0 3.30 3.60
BGC 141122P00028000 P 11/22/14 28.0 4.00 4.30
BGC 141122P00029000 P 11/22/14 29.0 4.50 5.00
BGC 141122P00030000 P 11/22/14 30.0 5.30 5.80
BGC 141122P00031000 P 11/22/14 31.0 6.00 7.00
BGC 141122P00032000 P 11/22/14 32.0 6.80 7.80
BGC 141122P00033000 P 11/22/14 33.0 7.50 8.70
BGC 141122P00034000 P 11/22/14 34.0 8.40 9.60
BGC 141122P00035000 P 11/22/14 35.0 9.30 10.50
BGC 141122P00036000 P 11/22/14 36.0 10.20 11.40
BGC 141122P00037000 P 11/22/14 37.0 11.20 12.40
BGC 141122P00038000 P 11/22/14 38.0 12.00 13.40
BGC 141122P00039000 P 11/22/14 39.0 13.00 14.30
BGC 141122P00040000 P 11/22/14 40.0 14.00 15.30

OPRA data is delayed 15 minutes.