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 (2014-10-03)Premium Content

General Cable Corp (BGC)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGC 141122C00007000 C 11/22/14 7.0 6.40 7.10
BGC 141122C00008000 C 11/22/14 8.0 5.40 6.10
BGC 141122C00009000 C 11/22/14 9.0 4.40 5.30
BGC 141122C00010000 C 11/22/14 10.0 3.40 4.10
BGC 141122C00011000 C 11/22/14 11.0 2.50 3.20
BGC 141122C00012000 C 11/22/14 12.0 1.65 2.20
BGC 141122C00013000 C 11/22/14 13.0 0.95 1.20
BGC 141122C00014000 C 11/22/14 14.0 0.50 0.65
BGC 141122C00015000 C 11/22/14 15.0 0.20 0.35
BGC 141122C00016000 C 11/22/14 16.0 0.10 0.25
BGC 141122C00017000 C 11/22/14 17.0 0.00 0.15
BGC 141122C00018000 C 11/22/14 18.0 0.00 0.15
BGC 141122C00019000 C 11/22/14 19.0 0.00 0.20
BGC 141122C00020000 C 11/22/14 20.0 0.00 0.15
BGC 141122C00021000 C 11/22/14 21.0 0.00 0.15
BGC 141122C00022000 C 11/22/14 22.0 0.00 0.25
BGC 141122C00023000 C 11/22/14 23.0 0.00 0.15
BGC 141122C00024000 C 11/22/14 24.0 0.00 0.25
BGC 141122C00025000 C 11/22/14 25.0 0.00 0.25
BGC 141122C00026000 C 11/22/14 26.0 0.00 0.25
BGC 141122C00027000 C 11/22/14 27.0 0.00 0.10
BGC 141122C00028000 C 11/22/14 28.0 0.00 0.25
BGC 141122C00029000 C 11/22/14 29.0 0.00 0.20
BGC 141122C00030000 C 11/22/14 30.0 0.00 0.20
BGC 141122C00031000 C 11/22/14 31.0 0.00 0.25
BGC 141122C00032000 C 11/22/14 32.0 0.00 0.35
BGC 141122C00033000 C 11/22/14 33.0 0.00 0.15
BGC 141122C00034000 C 11/22/14 34.0 0.00 0.15
BGC 141122C00035000 C 11/22/14 35.0 0.00 0.15
BGC 141122C00036000 C 11/22/14 36.0 0.00 0.15
BGC 141122C00037000 C 11/22/14 37.0 0.00 0.15
BGC 141122C00038000 C 11/22/14 38.0 0.00 0.15
BGC 141122C00039000 C 11/22/14 39.0 0.00 0.15
BGC 141122C00040000 C 11/22/14 40.0 0.00 0.15
BGC 141122P00007000 P 11/22/14 7.0 0.00 0.20
BGC 141122P00008000 P 11/22/14 8.0 0.00 0.20
BGC 141122P00009000 P 11/22/14 9.0 0.00 0.25
BGC 141122P00010000 P 11/22/14 10.0 0.00 0.15
BGC 141122P00011000 P 11/22/14 11.0 0.05 0.30
BGC 141122P00012000 P 11/22/14 12.0 0.30 0.40
BGC 141122P00013000 P 11/22/14 13.0 0.60 0.70
BGC 141122P00014000 P 11/22/14 14.0 1.15 1.25
BGC 141122P00015000 P 11/22/14 15.0 1.55 2.00
BGC 141122P00016000 P 11/22/14 16.0 2.35 2.90
BGC 141122P00017000 P 11/22/14 17.0 3.20 3.90
BGC 141122P00018000 P 11/22/14 18.0 4.10 4.80
BGC 141122P00019000 P 11/22/14 19.0 5.10 5.80
BGC 141122P00020000 P 11/22/14 20.0 6.10 7.30
BGC 141122P00021000 P 11/22/14 21.0 7.10 8.30
BGC 141122P00022000 P 11/22/14 22.0 8.10 8.90
BGC 141122P00023000 P 11/22/14 23.0 9.10 10.30
BGC 141122P00024000 P 11/22/14 24.0 10.10 10.80
BGC 141122P00025000 P 11/22/14 25.0 11.20 11.90
BGC 141122P00026000 P 11/22/14 26.0 12.10 13.00
BGC 141122P00027000 P 11/22/14 27.0 13.10 14.40
BGC 141122P00028000 P 11/22/14 28.0 14.10 14.80
BGC 141122P00029000 P 11/22/14 29.0 15.00 15.90
BGC 141122P00030000 P 11/22/14 30.0 16.00 16.80
BGC 141122P00031000 P 11/22/14 31.0 16.90 19.30
BGC 141122P00032000 P 11/22/14 32.0 18.00 19.20
BGC 141122P00033000 P 11/22/14 33.0 19.00 19.80
BGC 141122P00034000 P 11/22/14 34.0 20.10 21.30
BGC 141122P00035000 P 11/22/14 35.0 21.10 22.00
BGC 141122P00036000 P 11/22/14 36.0 21.90 23.90
BGC 141122P00037000 P 11/22/14 37.0 23.10 25.20
BGC 141122P00038000 P 11/22/14 38.0 23.90 25.50
BGC 141122P00039000 P 11/22/14 39.0 24.40 26.60
BGC 141122P00040000 P 11/22/14 40.0 24.90 28.10
BGC 141220C00005000 C 12/20/14 5.0 8.10 9.50
BGC 141220C00006000 C 12/20/14 6.0 6.90 8.70
BGC 141220C00007000 C 12/20/14 7.0 6.40 7.10
BGC 141220C00008000 C 12/20/14 8.0 5.40 6.10
BGC 141220C00009000 C 12/20/14 9.0 4.40 5.10
BGC 141220C00010000 C 12/20/14 10.0 3.40 4.20
BGC 141220C00011000 C 12/20/14 11.0 2.60 3.20
BGC 141220C00012000 C 12/20/14 12.0 1.80 2.35
BGC 141220C00013000 C 12/20/14 13.0 1.15 1.35
BGC 141220C00014000 C 12/20/14 14.0 0.70 0.85
BGC 141220C00015000 C 12/20/14 15.0 0.40 0.55
BGC 141220C00016000 C 12/20/14 16.0 0.20 0.40
BGC 141220C00017000 C 12/20/14 17.0 0.10 0.35
BGC 141220C00018000 C 12/20/14 18.0 0.00 0.25
BGC 141220C00019000 C 12/20/14 19.0 0.00 0.20
BGC 141220C00020000 C 12/20/14 20.0 0.00 0.20
BGC 141220C00021000 C 12/20/14 21.0 0.00 0.20
BGC 141220P00005000 P 12/20/14 5.0 0.00 0.20
BGC 141220P00006000 P 12/20/14 6.0 0.00 0.20
BGC 141220P00007000 P 12/20/14 7.0 0.00 0.20
BGC 141220P00008000 P 12/20/14 8.0 0.00 0.20
BGC 141220P00009000 P 12/20/14 9.0 0.00 0.25
BGC 141220P00010000 P 12/20/14 10.0 0.05 0.25
BGC 141220P00011000 P 12/20/14 11.0 0.15 0.40
BGC 141220P00012000 P 12/20/14 12.0 0.40 0.55
BGC 141220P00013000 P 12/20/14 13.0 0.75 0.95
BGC 141220P00014000 P 12/20/14 14.0 1.30 1.50
BGC 141220P00015000 P 12/20/14 15.0 2.00 2.20
BGC 141220P00016000 P 12/20/14 16.0 2.45 3.10
BGC 141220P00017000 P 12/20/14 17.0 3.30 4.00
BGC 141220P00018000 P 12/20/14 18.0 4.20 4.90
BGC 141220P00019000 P 12/20/14 19.0 5.10 5.90
BGC 141220P00020000 P 12/20/14 20.0 6.10 7.30
BGC 141220P00021000 P 12/20/14 21.0 7.10 8.20
BGC 150220C00007000 C 02/20/15 7.0 6.40 7.20
BGC 150220C00008000 C 02/20/15 8.0 5.40 6.10
BGC 150220C00009000 C 02/20/15 9.0 4.40 5.10
BGC 150220C00010000 C 02/20/15 10.0 3.60 4.20
BGC 150220C00011000 C 02/20/15 11.0 2.70 3.40
BGC 150220C00012000 C 02/20/15 12.0 2.05 2.60
BGC 150220C00013000 C 02/20/15 13.0 1.50 1.95
BGC 150220C00014000 C 02/20/15 14.0 1.05 1.40
BGC 150220C00015000 C 02/20/15 15.0 0.75 1.05
BGC 150220C00016000 C 02/20/15 16.0 0.50 0.75
BGC 150220C00017000 C 02/20/15 17.0 0.30 0.55
BGC 150220C00018000 C 02/20/15 18.0 0.20 0.45
BGC 150220C00019000 C 02/20/15 19.0 0.10 0.30
BGC 150220C00020000 C 02/20/15 20.0 0.05 0.30
BGC 150220C00021000 C 02/20/15 21.0 0.00 0.25
BGC 150220C00022000 C 02/20/15 22.0 0.00 0.25
BGC 150220C00023000 C 02/20/15 23.0 0.00 0.20
BGC 150220C00024000 C 02/20/15 24.0 0.00 0.50
BGC 150220C00025000 C 02/20/15 25.0 0.00 0.35
BGC 150220C00026000 C 02/20/15 26.0 0.00 0.25
BGC 150220C00027000 C 02/20/15 27.0 0.00 0.50
BGC 150220C00028000 C 02/20/15 28.0 0.00 0.35
BGC 150220C00029000 C 02/20/15 29.0 0.00 0.25
BGC 150220C00030000 C 02/20/15 30.0 0.00 0.50
BGC 150220C00031000 C 02/20/15 31.0 0.00 0.25
BGC 150220C00032000 C 02/20/15 32.0 0.00 0.25
BGC 150220C00033000 C 02/20/15 33.0 0.00 0.25
BGC 150220C00034000 C 02/20/15 34.0 0.00 0.60
BGC 150220C00035000 C 02/20/15 35.0 0.00 0.25
BGC 150220C00036000 C 02/20/15 36.0 0.00 0.15
BGC 150220C00037000 C 02/20/15 37.0 0.00 0.15
BGC 150220P00007000 P 02/20/15 7.0 0.00 0.25
BGC 150220P00008000 P 02/20/15 8.0 0.05 0.25
BGC 150220P00009000 P 02/20/15 9.0 0.10 0.35
BGC 150220P00010000 P 02/20/15 10.0 0.20 0.45
BGC 150220P00011000 P 02/20/15 11.0 0.45 0.70
BGC 150220P00012000 P 02/20/15 12.0 0.75 1.00
BGC 150220P00013000 P 02/20/15 13.0 1.20 1.45
BGC 150220P00014000 P 02/20/15 14.0 1.60 2.00
BGC 150220P00015000 P 02/20/15 15.0 2.20 2.70
BGC 150220P00016000 P 02/20/15 16.0 2.90 3.50
BGC 150220P00017000 P 02/20/15 17.0 3.70 4.30
BGC 150220P00018000 P 02/20/15 18.0 4.50 5.20
BGC 150220P00019000 P 02/20/15 19.0 5.40 6.10
BGC 150220P00020000 P 02/20/15 20.0 6.40 7.50
BGC 150220P00021000 P 02/20/15 21.0 7.20 9.30
BGC 150220P00022000 P 02/20/15 22.0 8.30 9.40
BGC 150220P00023000 P 02/20/15 23.0 8.40 11.30
BGC 150220P00024000 P 02/20/15 24.0 10.20 11.30
BGC 150220P00025000 P 02/20/15 25.0 11.20 12.30
BGC 150220P00026000 P 02/20/15 26.0 12.20 13.60
BGC 150220P00027000 P 02/20/15 27.0 13.20 14.60
BGC 150220P00028000 P 02/20/15 28.0 14.20 16.20
BGC 150220P00029000 P 02/20/15 29.0 15.20 17.20
BGC 150220P00030000 P 02/20/15 30.0 16.10 18.20
BGC 150220P00031000 P 02/20/15 31.0 17.10 19.20
BGC 150220P00032000 P 02/20/15 32.0 18.10 20.20
BGC 150220P00033000 P 02/20/15 33.0 19.10 21.20
BGC 150220P00034000 P 02/20/15 34.0 20.10 22.20
BGC 150220P00035000 P 02/20/15 35.0 21.10 22.80
BGC 150220P00036000 P 02/20/15 36.0 22.10 24.20
BGC 150220P00037000 P 02/20/15 37.0 23.10 25.20
BGC 150515C00007000 C 05/15/15 7.0 6.40 7.10
BGC 150515C00008000 C 05/15/15 8.0 5.40 6.10
BGC 150515C00009000 C 05/15/15 9.0 4.60 5.30
BGC 150515C00010000 C 05/15/15 10.0 3.70 4.40
BGC 150515C00011000 C 05/15/15 11.0 3.00 3.70
BGC 150515C00012000 C 05/15/15 12.0 2.40 2.90
BGC 150515C00013000 C 05/15/15 13.0 1.85 2.35
BGC 150515C00014000 C 05/15/15 14.0 1.40 1.90
BGC 150515C00015000 C 05/15/15 15.0 1.10 1.45
BGC 150515C00016000 C 05/15/15 16.0 0.80 1.15
BGC 150515C00017000 C 05/15/15 17.0 0.55 0.90
BGC 150515C00018000 C 05/15/15 18.0 0.35 0.70
BGC 150515C00019000 C 05/15/15 19.0 0.25 0.60
BGC 150515C00020000 C 05/15/15 20.0 0.10 0.55
BGC 150515C00021000 C 05/15/15 21.0 0.05 1.55
BGC 150515C00022000 C 05/15/15 22.0 0.00 1.45
BGC 150515C00023000 C 05/15/15 23.0 0.00 1.40
BGC 150515C00024000 C 05/15/15 24.0 0.00 1.35
BGC 150515C00025000 C 05/15/15 25.0 0.00 1.30
BGC 150515C00026000 C 05/15/15 26.0 0.00 1.30
BGC 150515C00027000 C 05/15/15 27.0 0.00 1.25
BGC 150515C00028000 C 05/15/15 28.0 0.00 0.90
BGC 150515P00007000 P 05/15/15 7.0 0.05 0.40
BGC 150515P00008000 P 05/15/15 8.0 0.15 0.50
BGC 150515P00009000 P 05/15/15 9.0 0.25 0.70
BGC 150515P00010000 P 05/15/15 10.0 0.45 0.90
BGC 150515P00011000 P 05/15/15 11.0 0.85 1.05
BGC 150515P00012000 P 05/15/15 12.0 1.15 1.50
BGC 150515P00013000 P 05/15/15 13.0 1.60 1.95
BGC 150515P00014000 P 05/15/15 14.0 2.25 2.60
BGC 150515P00015000 P 05/15/15 15.0 2.70 3.20
BGC 150515P00016000 P 05/15/15 16.0 3.40 4.00
BGC 150515P00017000 P 05/15/15 17.0 4.10 4.80
BGC 150515P00018000 P 05/15/15 18.0 5.00 5.60
BGC 150515P00019000 P 05/15/15 19.0 5.60 6.50
BGC 150515P00020000 P 05/15/15 20.0 6.40 8.50
BGC 150515P00021000 P 05/15/15 21.0 7.40 9.40
BGC 150515P00022000 P 05/15/15 22.0 8.60 9.30
BGC 150515P00023000 P 05/15/15 23.0 9.20 10.30
BGC 150515P00024000 P 05/15/15 24.0 10.40 11.30
BGC 150515P00025000 P 05/15/15 25.0 11.40 12.30
BGC 150515P00026000 P 05/15/15 26.0 11.70 13.80
BGC 150515P00027000 P 05/15/15 27.0 13.30 15.10
BGC 150515P00028000 P 05/15/15 28.0 14.30 15.80

OPRA data is delayed 15 minutes.