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 (2015-01-02)Premium Content

General Cable Corp (BGC)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGC 150220C00005000 C 02/20/15 5.0 5.60 6.80
BGC 150220C00006000 C 02/20/15 6.0 4.40 5.80
BGC 150220C00007000 C 02/20/15 7.0 2.55 5.40
BGC 150220C00008000 C 02/20/15 8.0 2.95 3.80
BGC 150220C00009000 C 02/20/15 9.0 2.05 2.80
BGC 150220C00010000 C 02/20/15 10.0 1.20 1.90
BGC 150220C00011000 C 02/20/15 11.0 0.85 1.10
BGC 150220C00012000 C 02/20/15 12.0 0.35 0.55
BGC 150220C00013000 C 02/20/15 13.0 0.10 0.25
BGC 150220C00014000 C 02/20/15 14.0 0.05 0.15
BGC 150220C00015000 C 02/20/15 15.0 0.00 0.10
BGC 150220C00016000 C 02/20/15 16.0 0.00 0.15
BGC 150220C00017000 C 02/20/15 17.0 0.00 0.05
BGC 150220C00018000 C 02/20/15 18.0 0.00 0.20
BGC 150220C00019000 C 02/20/15 19.0 0.00 0.20
BGC 150220C00020000 C 02/20/15 20.0 0.00 0.20
BGC 150220C00021000 C 02/20/15 21.0 0.00 0.20
BGC 150220C00022000 C 02/20/15 22.0 0.00 0.20
BGC 150220C00023000 C 02/20/15 23.0 0.00 0.20
BGC 150220C00024000 C 02/20/15 24.0 0.00 0.20
BGC 150220C00025000 C 02/20/15 25.0 0.00 0.20
BGC 150220C00026000 C 02/20/15 26.0 0.00 0.20
BGC 150220C00027000 C 02/20/15 27.0 0.00 0.20
BGC 150220C00028000 C 02/20/15 28.0 0.00 0.20
BGC 150220C00029000 C 02/20/15 29.0 0.00 0.20
BGC 150220C00030000 C 02/20/15 30.0 0.00 0.20
BGC 150220C00031000 C 02/20/15 31.0 0.00 0.20
BGC 150220C00032000 C 02/20/15 32.0 0.00 0.20
BGC 150220C00033000 C 02/20/15 33.0 0.00 0.15
BGC 150220C00034000 C 02/20/15 34.0 0.00 0.15
BGC 150220C00035000 C 02/20/15 35.0 0.00 0.15
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 150220P00005000 P 02/20/15 5.0 0.00 0.20
BGC 150220P00006000 P 02/20/15 6.0 0.00 0.20
BGC 150220P00007000 P 02/20/15 7.0 0.00 0.20
BGC 150220P00008000 P 02/20/15 8.0 0.00 0.20
BGC 150220P00009000 P 02/20/15 9.0 0.00 0.25
BGC 150220P00010000 P 02/20/15 10.0 0.10 0.35
BGC 150220P00011000 P 02/20/15 11.0 0.35 0.55
BGC 150220P00012000 P 02/20/15 12.0 0.80 1.35
BGC 150220P00013000 P 02/20/15 13.0 1.50 2.20
BGC 150220P00014000 P 02/20/15 14.0 2.40 3.20
BGC 150220P00015000 P 02/20/15 15.0 3.30 4.20
BGC 150220P00016000 P 02/20/15 16.0 4.30 5.10
BGC 150220P00017000 P 02/20/15 17.0 5.20 5.50
BGC 150220P00018000 P 02/20/15 18.0 6.30 7.10
BGC 150220P00019000 P 02/20/15 19.0 7.20 8.10
BGC 150220P00020000 P 02/20/15 20.0 8.30 9.10
BGC 150220P00021000 P 02/20/15 21.0 8.10 11.50
BGC 150220P00022000 P 02/20/15 22.0 10.00 11.40
BGC 150220P00023000 P 02/20/15 23.0 11.00 12.60
BGC 150220P00024000 P 02/20/15 24.0 12.00 14.60
BGC 150220P00025000 P 02/20/15 25.0 12.10 15.60
BGC 150220P00026000 P 02/20/15 26.0 13.10 16.60
BGC 150220P00027000 P 02/20/15 27.0 15.00 17.60
BGC 150220P00028000 P 02/20/15 28.0 16.00 18.60
BGC 150220P00029000 P 02/20/15 29.0 17.00 19.50
BGC 150220P00030000 P 02/20/15 30.0 18.00 20.60
BGC 150220P00031000 P 02/20/15 31.0 19.00 21.60
BGC 150220P00032000 P 02/20/15 32.0 18.70 22.60
BGC 150220P00033000 P 02/20/15 33.0 19.70 23.60
BGC 150220P00034000 P 02/20/15 34.0 20.70 24.60
BGC 150220P00035000 P 02/20/15 35.0 21.70 25.60
BGC 150220P00036000 P 02/20/15 36.0 22.70 26.60
BGC 150220P00037000 P 02/20/15 37.0 24.10 27.60
BGC 150320C00004000 C 03/20/15 4.0 6.60 7.80
BGC 150320C00005000 C 03/20/15 5.0 5.90 6.80
BGC 150320C00006000 C 03/20/15 6.0 4.90 5.80
BGC 150320C00007000 C 03/20/15 7.0 4.00 4.80
BGC 150320C00008000 C 03/20/15 8.0 3.00 3.90
BGC 150320C00009000 C 03/20/15 9.0 2.20 2.95
BGC 150320C00010000 C 03/20/15 10.0 1.45 2.10
BGC 150320C00011000 C 03/20/15 11.0 1.00 1.35
BGC 150320C00012000 C 03/20/15 12.0 0.55 0.80
BGC 150320C00013000 C 03/20/15 13.0 0.20 0.45
BGC 150320C00014000 C 03/20/15 14.0 0.05 0.30
BGC 150320C00015000 C 03/20/15 15.0 0.00 0.25
BGC 150320C00016000 C 03/20/15 16.0 0.00 0.25
BGC 150320C00017000 C 03/20/15 17.0 0.00 0.20
BGC 150320C00018000 C 03/20/15 18.0 0.00 0.20
BGC 150320C00019000 C 03/20/15 19.0 0.00 0.20
BGC 150320C00020000 C 03/20/15 20.0 0.00 0.20
BGC 150320P00004000 P 03/20/15 4.0 0.00 0.20
BGC 150320P00005000 P 03/20/15 5.0 0.00 0.20
BGC 150320P00006000 P 03/20/15 6.0 0.00 0.20
BGC 150320P00007000 P 03/20/15 7.0 0.00 0.25
BGC 150320P00008000 P 03/20/15 8.0 0.00 0.25
BGC 150320P00009000 P 03/20/15 9.0 0.25 0.30
BGC 150320P00010000 P 03/20/15 10.0 0.30 0.55
BGC 150320P00011000 P 03/20/15 11.0 0.60 1.00
BGC 150320P00012000 P 03/20/15 12.0 1.05 1.55
BGC 150320P00013000 P 03/20/15 13.0 1.65 2.35
BGC 150320P00014000 P 03/20/15 14.0 2.45 3.20
BGC 150320P00015000 P 03/20/15 15.0 3.40 4.20
BGC 150320P00016000 P 03/20/15 16.0 4.30 5.10
BGC 150320P00017000 P 03/20/15 17.0 5.30 6.10
BGC 150320P00018000 P 03/20/15 18.0 6.30 7.10
BGC 150320P00019000 P 03/20/15 19.0 7.30 8.10
BGC 150320P00020000 P 03/20/15 20.0 8.20 9.10
BGC 150515C00005000 C 05/15/15 5.0 6.00 6.80
BGC 150515C00006000 C 05/15/15 6.0 5.00 5.90
BGC 150515C00007000 C 05/15/15 7.0 4.10 6.40
BGC 150515C00008000 C 05/15/15 8.0 3.20 4.20
BGC 150515C00009000 C 05/15/15 9.0 2.45 3.20
BGC 150515C00010000 C 05/15/15 10.0 1.95 2.40
BGC 150515C00011000 C 05/15/15 11.0 1.50 1.75
BGC 150515C00012000 C 05/15/15 12.0 1.05 1.25
BGC 150515C00013000 C 05/15/15 13.0 0.50 0.85
BGC 150515C00014000 C 05/15/15 14.0 0.30 0.55
BGC 150515C00015000 C 05/15/15 15.0 0.25 0.40
BGC 150515C00016000 C 05/15/15 16.0 0.05 0.30
BGC 150515C00017000 C 05/15/15 17.0 0.05 0.25
BGC 150515C00018000 C 05/15/15 18.0 0.00 0.25
BGC 150515C00019000 C 05/15/15 19.0 0.00 0.25
BGC 150515C00020000 C 05/15/15 20.0 0.00 0.25
BGC 150515C00021000 C 05/15/15 21.0 0.00 0.20
BGC 150515C00022000 C 05/15/15 22.0 0.00 0.20
BGC 150515C00023000 C 05/15/15 23.0 0.00 0.20
BGC 150515C00024000 C 05/15/15 24.0 0.00 0.20
BGC 150515C00025000 C 05/15/15 25.0 0.00 0.20
BGC 150515C00026000 C 05/15/15 26.0 0.00 0.20
BGC 150515C00027000 C 05/15/15 27.0 0.00 0.20
BGC 150515C00028000 C 05/15/15 28.0 0.00 0.20
BGC 150515P00005000 P 05/15/15 5.0 0.00 0.25
BGC 150515P00006000 P 05/15/15 6.0 0.00 0.25
BGC 150515P00007000 P 05/15/15 7.0 0.05 0.30
BGC 150515P00008000 P 05/15/15 8.0 0.20 0.40
BGC 150515P00009000 P 05/15/15 9.0 0.35 0.60
BGC 150515P00010000 P 05/15/15 10.0 0.60 0.75
BGC 150515P00011000 P 05/15/15 11.0 1.00 1.30
BGC 150515P00012000 P 05/15/15 12.0 1.45 1.90
BGC 150515P00013000 P 05/15/15 13.0 2.05 2.60
BGC 150515P00014000 P 05/15/15 14.0 2.80 3.40
BGC 150515P00015000 P 05/15/15 15.0 3.60 3.80
BGC 150515P00016000 P 05/15/15 16.0 4.40 5.20
BGC 150515P00017000 P 05/15/15 17.0 5.40 6.20
BGC 150515P00018000 P 05/15/15 18.0 6.30 7.40
BGC 150515P00019000 P 05/15/15 19.0 7.30 8.10
BGC 150515P00020000 P 05/15/15 20.0 8.30 9.10
BGC 150515P00021000 P 05/15/15 21.0 9.10 10.20
BGC 150515P00022000 P 05/15/15 22.0 10.20 12.60
BGC 150515P00023000 P 05/15/15 23.0 11.20 12.50
BGC 150515P00024000 P 05/15/15 24.0 12.20 14.50
BGC 150515P00025000 P 05/15/15 25.0 13.20 15.60
BGC 150515P00026000 P 05/15/15 26.0 14.10 16.60
BGC 150515P00027000 P 05/15/15 27.0 15.20 16.90
BGC 150515P00028000 P 05/15/15 28.0 15.10 18.60
BGC 150821C00005000 C 08/21/15 5.0 6.00 6.80
BGC 150821C00006000 C 08/21/15 6.0 5.00 5.90
BGC 150821C00007000 C 08/21/15 7.0 4.10 5.00
BGC 150821C00008000 C 08/21/15 8.0 3.30 4.10
BGC 150821C00009000 C 08/21/15 9.0 2.60 3.40
BGC 150821C00010000 C 08/21/15 10.0 2.00 2.70
BGC 150821C00011000 C 08/21/15 11.0 1.50 2.00
BGC 150821C00012000 C 08/21/15 12.0 1.05 1.50
BGC 150821C00013000 C 08/21/15 13.0 0.75 1.15
BGC 150821C00014000 C 08/21/15 14.0 0.50 0.85
BGC 150821C00015000 C 08/21/15 15.0 0.35 0.60
BGC 150821C00016000 C 08/21/15 16.0 0.20 0.45
BGC 150821C00017000 C 08/21/15 17.0 0.10 0.35
BGC 150821C00018000 C 08/21/15 18.0 0.05 0.25
BGC 150821C00019000 C 08/21/15 19.0 0.05 0.25
BGC 150821C00020000 C 08/21/15 20.0 0.00 0.25
BGC 150821C00021000 C 08/21/15 21.0 0.00 0.25
BGC 150821C00022000 C 08/21/15 22.0 0.00 0.25
BGC 150821C00023000 C 08/21/15 23.0 0.00 0.25
BGC 150821C00024000 C 08/21/15 24.0 0.00 0.25
BGC 150821C00025000 C 08/21/15 25.0 0.00 0.25
BGC 150821C00026000 C 08/21/15 26.0 0.00 0.25
BGC 150821C00027000 C 08/21/15 27.0 0.00 0.25
BGC 150821C00028000 C 08/21/15 28.0 0.00 0.25
BGC 150821P00005000 P 08/21/15 5.0 0.00 0.25
BGC 150821P00006000 P 08/21/15 6.0 0.10 0.30
BGC 150821P00007000 P 08/21/15 7.0 0.20 0.45
BGC 150821P00008000 P 08/21/15 8.0 0.40 0.65
BGC 150821P00009000 P 08/21/15 9.0 0.70 1.05
BGC 150821P00010000 P 08/21/15 10.0 1.05 1.35
BGC 150821P00011000 P 08/21/15 11.0 1.50 1.85
BGC 150821P00012000 P 08/21/15 12.0 2.05 2.50
BGC 150821P00013000 P 08/21/15 13.0 2.60 3.20
BGC 150821P00014000 P 08/21/15 14.0 3.40 4.00
BGC 150821P00015000 P 08/21/15 15.0 4.00 4.80
BGC 150821P00016000 P 08/21/15 16.0 5.00 5.70
BGC 150821P00017000 P 08/21/15 17.0 5.80 6.60
BGC 150821P00018000 P 08/21/15 18.0 6.70 7.50
BGC 150821P00019000 P 08/21/15 19.0 7.60 8.80
BGC 150821P00020000 P 08/21/15 20.0 8.60 9.50
BGC 150821P00021000 P 08/21/15 21.0 9.20 11.20
BGC 150821P00022000 P 08/21/15 22.0 9.50 12.30
BGC 150821P00023000 P 08/21/15 23.0 11.00 12.40
BGC 150821P00024000 P 08/21/15 24.0 11.30 13.40
BGC 150821P00025000 P 08/21/15 25.0 12.30 14.50
BGC 150821P00026000 P 08/21/15 26.0 13.20 16.50
BGC 150821P00027000 P 08/21/15 27.0 14.20 17.60
BGC 150821P00028000 P 08/21/15 28.0 15.40 18.60

OPRA data is delayed 15 minutes.