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 (2014-07-04)Premium Content

General Cable Corp (BGC)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGC 140816C00015000 C 08/16/14 15.0 9.30 11.10
BGC 140816C00016000 C 08/16/14 16.0 7.80 10.40
BGC 140816C00017000 C 08/16/14 17.0 8.00 8.50
BGC 140816C00018000 C 08/16/14 18.0 7.00 7.50
BGC 140816C00019000 C 08/16/14 19.0 6.00 6.50
BGC 140816C00020000 C 08/16/14 20.0 5.00 5.60
BGC 140816C00021000 C 08/16/14 21.0 2.65 5.40
BGC 140816C00022000 C 08/16/14 22.0 3.20 3.70
BGC 140816C00023000 C 08/16/14 23.0 2.35 2.75
BGC 140816C00024000 C 08/16/14 24.0 1.75 1.95
BGC 140816C00025000 C 08/16/14 25.0 1.15 1.20
BGC 140816C00026000 C 08/16/14 26.0 0.65 0.75
BGC 140816C00027000 C 08/16/14 27.0 0.35 0.50
BGC 140816C00028000 C 08/16/14 28.0 0.15 0.35
BGC 140816C00029000 C 08/16/14 29.0 0.10 0.25
BGC 140816C00030000 C 08/16/14 30.0 0.05 0.25
BGC 140816C00031000 C 08/16/14 31.0 0.00 0.15
BGC 140816C00032000 C 08/16/14 32.0 0.00 0.10
BGC 140816C00033000 C 08/16/14 33.0 0.00 0.15
BGC 140816C00034000 C 08/16/14 34.0 0.00 0.20
BGC 140816C00035000 C 08/16/14 35.0 0.00 0.20
BGC 140816C00036000 C 08/16/14 36.0 0.00 0.15
BGC 140816C00037000 C 08/16/14 37.0 0.00 0.15
BGC 140816C00038000 C 08/16/14 38.0 0.00 0.20
BGC 140816C00039000 C 08/16/14 39.0 0.00 0.20
BGC 140816C00040000 C 08/16/14 40.0 0.00 0.25
BGC 140816C00041000 C 08/16/14 41.0 0.00 0.20
BGC 140816C00042000 C 08/16/14 42.0 0.00 0.20
BGC 140816C00043000 C 08/16/14 43.0 0.00 0.20
BGC 140816P00015000 P 08/16/14 15.0 0.00 0.20
BGC 140816P00016000 P 08/16/14 16.0 0.00 0.15
BGC 140816P00017000 P 08/16/14 17.0 0.00 0.20
BGC 140816P00018000 P 08/16/14 18.0 0.00 0.20
BGC 140816P00019000 P 08/16/14 19.0 0.00 0.25
BGC 140816P00020000 P 08/16/14 20.0 0.00 0.20
BGC 140816P00021000 P 08/16/14 21.0 0.05 0.25
BGC 140816P00022000 P 08/16/14 22.0 0.20 0.35
BGC 140816P00023000 P 08/16/14 23.0 0.35 0.50
BGC 140816P00024000 P 08/16/14 24.0 0.60 0.80
BGC 140816P00025000 P 08/16/14 25.0 1.00 1.10
BGC 140816P00026000 P 08/16/14 26.0 1.55 1.70
BGC 140816P00027000 P 08/16/14 27.0 2.15 2.55
BGC 140816P00028000 P 08/16/14 28.0 3.00 3.40
BGC 140816P00029000 P 08/16/14 29.0 3.80 4.30
BGC 140816P00030000 P 08/16/14 30.0 4.80 5.30
BGC 140816P00031000 P 08/16/14 31.0 5.50 6.50
BGC 140816P00032000 P 08/16/14 32.0 6.70 7.60
BGC 140816P00033000 P 08/16/14 33.0 7.70 8.30
BGC 140816P00034000 P 08/16/14 34.0 8.00 10.10
BGC 140816P00035000 P 08/16/14 35.0 8.80 10.70
BGC 140816P00036000 P 08/16/14 36.0 10.10 11.40
BGC 140816P00037000 P 08/16/14 37.0 11.10 12.40
BGC 140816P00038000 P 08/16/14 38.0 12.10 13.40
BGC 140816P00039000 P 08/16/14 39.0 13.10 14.40
BGC 140816P00040000 P 08/16/14 40.0 14.10 15.40
BGC 140816P00041000 P 08/16/14 41.0 15.10 16.40
BGC 140816P00042000 P 08/16/14 42.0 16.40 17.40
BGC 140816P00043000 P 08/16/14 43.0 16.50 18.40
BGC 140920C00016000 C 09/20/14 16.0 8.50 9.70
BGC 140920C00017000 C 09/20/14 17.0 8.00 8.50
BGC 140920C00018000 C 09/20/14 18.0 7.00 7.50
BGC 140920C00019000 C 09/20/14 19.0 6.00 6.50
BGC 140920C00020000 C 09/20/14 20.0 5.10 5.60
BGC 140920C00021000 C 09/20/14 21.0 4.10 4.60
BGC 140920C00022000 C 09/20/14 22.0 3.30 3.70
BGC 140920C00023000 C 09/20/14 23.0 2.50 2.90
BGC 140920C00024000 C 09/20/14 24.0 1.90 2.15
BGC 140920C00025000 C 09/20/14 25.0 1.35 1.50
BGC 140920C00026000 C 09/20/14 26.0 0.90 1.00
BGC 140920C00027000 C 09/20/14 27.0 0.55 0.75
BGC 140920C00028000 C 09/20/14 28.0 0.30 0.50
BGC 140920C00029000 C 09/20/14 29.0 0.15 0.35
BGC 140920C00030000 C 09/20/14 30.0 0.10 0.25
BGC 140920C00031000 C 09/20/14 31.0 0.05 0.25
BGC 140920C00032000 C 09/20/14 32.0 0.00 0.25
BGC 140920P00016000 P 09/20/14 16.0 0.00 0.25
BGC 140920P00017000 P 09/20/14 17.0 0.00 0.25
BGC 140920P00018000 P 09/20/14 18.0 0.00 0.25
BGC 140920P00019000 P 09/20/14 19.0 0.05 0.15
BGC 140920P00020000 P 09/20/14 20.0 0.10 0.30
BGC 140920P00021000 P 09/20/14 21.0 0.15 0.35
BGC 140920P00022000 P 09/20/14 22.0 0.25 0.40
BGC 140920P00023000 P 09/20/14 23.0 0.50 0.75
BGC 140920P00024000 P 09/20/14 24.0 0.80 1.00
BGC 140920P00025000 P 09/20/14 25.0 1.25 1.40
BGC 140920P00026000 P 09/20/14 26.0 1.75 1.95
BGC 140920P00027000 P 09/20/14 27.0 2.40 2.80
BGC 140920P00028000 P 09/20/14 28.0 3.10 3.60
BGC 140920P00029000 P 09/20/14 29.0 3.90 4.40
BGC 140920P00030000 P 09/20/14 30.0 4.90 5.30
BGC 140920P00031000 P 09/20/14 31.0 5.80 6.30
BGC 140920P00032000 P 09/20/14 32.0 6.70 7.30
BGC 141122C00013000 C 11/22/14 13.0 10.30 14.00
BGC 141122C00014000 C 11/22/14 14.0 9.30 13.00
BGC 141122C00015000 C 11/22/14 15.0 8.50 10.80
BGC 141122C00016000 C 11/22/14 16.0 7.30 11.00
BGC 141122C00018000 C 11/22/14 18.0 5.40 9.00
BGC 141122C00019000 C 11/22/14 19.0 6.10 6.70
BGC 141122C00020000 C 11/22/14 20.0 5.20 5.70
BGC 141122C00021000 C 11/22/14 21.0 4.40 4.90
BGC 141122C00022000 C 11/22/14 22.0 3.60 4.10
BGC 141122C00023000 C 11/22/14 23.0 3.00 3.40
BGC 141122C00024000 C 11/22/14 24.0 2.40 2.65
BGC 141122C00025000 C 11/22/14 25.0 1.90 2.10
BGC 141122C00026000 C 11/22/14 26.0 1.40 1.65
BGC 141122C00027000 C 11/22/14 27.0 1.10 1.25
BGC 141122C00028000 C 11/22/14 28.0 0.80 1.00
BGC 141122C00029000 C 11/22/14 29.0 0.55 0.75
BGC 141122C00030000 C 11/22/14 30.0 0.35 0.60
BGC 141122C00031000 C 11/22/14 31.0 0.25 0.50
BGC 141122C00032000 C 11/22/14 32.0 0.20 0.30
BGC 141122C00033000 C 11/22/14 33.0 0.10 0.35
BGC 141122C00034000 C 11/22/14 34.0 0.05 0.25
BGC 141122C00035000 C 11/22/14 35.0 0.05 0.20
BGC 141122C00036000 C 11/22/14 36.0 0.00 0.25
BGC 141122C00037000 C 11/22/14 37.0 0.00 0.25
BGC 141122C00038000 C 11/22/14 38.0 0.00 0.25
BGC 141122C00039000 C 11/22/14 39.0 0.00 0.25
BGC 141122C00040000 C 11/22/14 40.0 0.00 0.25
BGC 141122P00013000 P 11/22/14 13.0 0.00 0.25
BGC 141122P00014000 P 11/22/14 14.0 0.00 0.25
BGC 141122P00015000 P 11/22/14 15.0 0.00 0.25
BGC 141122P00016000 P 11/22/14 16.0 0.05 0.25
BGC 141122P00018000 P 11/22/14 18.0 0.10 0.35
BGC 141122P00019000 P 11/22/14 19.0 0.25 0.50
BGC 141122P00020000 P 11/22/14 20.0 0.35 0.55
BGC 141122P00021000 P 11/22/14 21.0 0.50 0.75
BGC 141122P00022000 P 11/22/14 22.0 0.75 1.00
BGC 141122P00023000 P 11/22/14 23.0 1.05 1.30
BGC 141122P00024000 P 11/22/14 24.0 1.40 1.60
BGC 141122P00025000 P 11/22/14 25.0 1.90 2.05
BGC 141122P00026000 P 11/22/14 26.0 2.45 2.60
BGC 141122P00027000 P 11/22/14 27.0 3.00 3.30
BGC 141122P00028000 P 11/22/14 28.0 3.70 4.20
BGC 141122P00029000 P 11/22/14 29.0 4.00 5.00
BGC 141122P00030000 P 11/22/14 30.0 5.20 5.80
BGC 141122P00031000 P 11/22/14 31.0 6.00 6.70
BGC 141122P00032000 P 11/22/14 32.0 6.90 7.60
BGC 141122P00033000 P 11/22/14 33.0 6.60 10.20
BGC 141122P00034000 P 11/22/14 34.0 7.80 10.90
BGC 141122P00035000 P 11/22/14 35.0 8.70 10.80
BGC 141122P00036000 P 11/22/14 36.0 10.20 12.70
BGC 141122P00037000 P 11/22/14 37.0 11.50 12.60
BGC 141122P00038000 P 11/22/14 38.0 12.30 13.60
BGC 141122P00039000 P 11/22/14 39.0 12.40 14.60
BGC 141122P00040000 P 11/22/14 40.0 13.30 15.60
BGC 150220C00018000 C 02/20/15 18.0 7.10 7.70
BGC 150220C00019000 C 02/20/15 19.0 6.20 6.80
BGC 150220C00020000 C 02/20/15 20.0 5.40 5.90
BGC 150220C00021000 C 02/20/15 21.0 4.60 6.00
BGC 150220C00022000 C 02/20/15 22.0 3.90 4.70
BGC 150220C00023000 C 02/20/15 23.0 3.20 3.90
BGC 150220C00024000 C 02/20/15 24.0 2.60 3.40
BGC 150220C00025000 C 02/20/15 25.0 2.10 2.60
BGC 150220C00026000 C 02/20/15 26.0 1.75 2.20
BGC 150220C00027000 C 02/20/15 27.0 1.35 1.85
BGC 150220C00028000 C 02/20/15 28.0 1.05 1.45
BGC 150220C00029000 C 02/20/15 29.0 0.80 1.10
BGC 150220C00030000 C 02/20/15 30.0 0.60 0.85
BGC 150220C00031000 C 02/20/15 31.0 0.45 0.70
BGC 150220C00032000 C 02/20/15 32.0 0.30 0.55
BGC 150220C00033000 C 02/20/15 33.0 0.20 0.45
BGC 150220C00034000 C 02/20/15 34.0 0.15 0.40
BGC 150220P00018000 P 02/20/15 18.0 0.30 0.55
BGC 150220P00019000 P 02/20/15 19.0 0.45 0.70
BGC 150220P00020000 P 02/20/15 20.0 0.65 0.90
BGC 150220P00021000 P 02/20/15 21.0 0.85 1.25
BGC 150220P00022000 P 02/20/15 22.0 1.15 1.55
BGC 150220P00023000 P 02/20/15 23.0 1.55 1.90
BGC 150220P00024000 P 02/20/15 24.0 1.95 2.45
BGC 150220P00025000 P 02/20/15 25.0 2.45 2.75
BGC 150220P00026000 P 02/20/15 26.0 2.95 3.40
BGC 150220P00027000 P 02/20/15 27.0 3.60 4.20
BGC 150220P00028000 P 02/20/15 28.0 4.20 4.90
BGC 150220P00029000 P 02/20/15 29.0 4.70 5.60
BGC 150220P00030000 P 02/20/15 30.0 5.70 6.50
BGC 150220P00031000 P 02/20/15 31.0 6.40 7.30
BGC 150220P00032000 P 02/20/15 32.0 7.40 8.10
BGC 150220P00033000 P 02/20/15 33.0 8.20 9.00
BGC 150220P00034000 P 02/20/15 34.0 8.90 10.90

OPRA data is delayed 15 minutes.