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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGC 141220C00005000 C 12/20/14 5.0 8.10 10.80
BGC 141220C00006000 C 12/20/14 6.0 8.20 8.70
BGC 141220C00007000 C 12/20/14 7.0 7.20 7.70
BGC 141220C00008000 C 12/20/14 8.0 6.20 6.70
BGC 141220C00009000 C 12/20/14 9.0 5.20 5.70
BGC 141220C00010000 C 12/20/14 10.0 4.30 4.70
BGC 141220C00011000 C 12/20/14 11.0 3.30 3.70
BGC 141220C00012000 C 12/20/14 12.0 2.25 2.70
BGC 141220C00013000 C 12/20/14 13.0 1.45 1.75
BGC 141220C00014000 C 12/20/14 14.0 0.60 0.85
BGC 141220C00015000 C 12/20/14 15.0 0.20 0.40
BGC 141220C00016000 C 12/20/14 16.0 0.05 0.15
BGC 141220C00017000 C 12/20/14 17.0 0.00 0.15
BGC 141220C00018000 C 12/20/14 18.0 0.00 0.15
BGC 141220C00019000 C 12/20/14 19.0 0.00 0.10
BGC 141220C00020000 C 12/20/14 20.0 0.00 0.20
BGC 141220C00021000 C 12/20/14 21.0 0.00 0.15
BGC 141220P00005000 P 12/20/14 5.0 0.00 0.15
BGC 141220P00006000 P 12/20/14 6.0 0.00 0.15
BGC 141220P00007000 P 12/20/14 7.0 0.00 0.15
BGC 141220P00008000 P 12/20/14 8.0 0.00 0.15
BGC 141220P00009000 P 12/20/14 9.0 0.00 0.15
BGC 141220P00010000 P 12/20/14 10.0 0.00 0.10
BGC 141220P00011000 P 12/20/14 11.0 0.00 0.20
BGC 141220P00012000 P 12/20/14 12.0 0.00 0.20
BGC 141220P00013000 P 12/20/14 13.0 0.10 0.25
BGC 141220P00014000 P 12/20/14 14.0 0.35 0.40
BGC 141220P00015000 P 12/20/14 15.0 0.80 1.10
BGC 141220P00016000 P 12/20/14 16.0 1.55 1.85
BGC 141220P00017000 P 12/20/14 17.0 2.45 2.90
BGC 141220P00018000 P 12/20/14 18.0 3.40 3.90
BGC 141220P00019000 P 12/20/14 19.0 4.30 4.90
BGC 141220P00020000 P 12/20/14 20.0 5.40 5.90
BGC 141220P00021000 P 12/20/14 21.0 6.40 6.90
BGC 150117C00006000 C 01/17/15 6.0 8.20 8.70
BGC 150117C00007000 C 01/17/15 7.0 7.20 7.70
BGC 150117C00008000 C 01/17/15 8.0 6.20 6.70
BGC 150117C00009000 C 01/17/15 9.0 5.20 5.70
BGC 150117C00010000 C 01/17/15 10.0 4.30 4.70
BGC 150117C00011000 C 01/17/15 11.0 3.30 3.70
BGC 150117C00012000 C 01/17/15 12.0 2.40 2.80
BGC 150117C00013000 C 01/17/15 13.0 1.65 1.90
BGC 150117C00014000 C 01/17/15 14.0 0.95 1.20
BGC 150117C00015000 C 01/17/15 15.0 0.50 0.65
BGC 150117C00016000 C 01/17/15 16.0 0.25 0.35
BGC 150117C00017000 C 01/17/15 17.0 0.05 0.25
BGC 150117C00018000 C 01/17/15 18.0 0.00 0.20
BGC 150117C00019000 C 01/17/15 19.0 0.00 0.20
BGC 150117C00020000 C 01/17/15 20.0 0.00 0.15
BGC 150117C00021000 C 01/17/15 21.0 0.00 0.15
BGC 150117C00022000 C 01/17/15 22.0 0.00 0.15
BGC 150117P00006000 P 01/17/15 6.0 0.00 0.15
BGC 150117P00007000 P 01/17/15 7.0 0.00 0.15
BGC 150117P00008000 P 01/17/15 8.0 0.00 0.15
BGC 150117P00009000 P 01/17/15 9.0 0.00 0.15
BGC 150117P00010000 P 01/17/15 10.0 0.00 0.20
BGC 150117P00011000 P 01/17/15 11.0 0.05 0.20
BGC 150117P00012000 P 01/17/15 12.0 0.10 0.35
BGC 150117P00013000 P 01/17/15 13.0 0.30 0.40
BGC 150117P00014000 P 01/17/15 14.0 0.60 0.70
BGC 150117P00015000 P 01/17/15 15.0 1.05 1.20
BGC 150117P00016000 P 01/17/15 16.0 1.75 2.05
BGC 150117P00017000 P 01/17/15 17.0 2.60 3.00
BGC 150117P00018000 P 01/17/15 18.0 3.50 3.90
BGC 150117P00019000 P 01/17/15 19.0 4.40 4.90
BGC 150117P00020000 P 01/17/15 20.0 5.40 5.90
BGC 150117P00021000 P 01/17/15 21.0 6.40 6.90
BGC 150117P00022000 P 01/17/15 22.0 7.40 7.90
BGC 150220C00007000 C 02/20/15 7.0 7.20 7.70
BGC 150220C00008000 C 02/20/15 8.0 6.20 6.70
BGC 150220C00009000 C 02/20/15 9.0 5.30 5.80
BGC 150220C00010000 C 02/20/15 10.0 4.30 4.80
BGC 150220C00011000 C 02/20/15 11.0 3.50 3.90
BGC 150220C00012000 C 02/20/15 12.0 2.60 3.00
BGC 150220C00013000 C 02/20/15 13.0 1.95 2.15
BGC 150220C00014000 C 02/20/15 14.0 1.30 1.45
BGC 150220C00015000 C 02/20/15 15.0 0.85 0.95
BGC 150220C00016000 C 02/20/15 16.0 0.50 0.65
BGC 150220C00017000 C 02/20/15 17.0 0.30 0.40
BGC 150220C00018000 C 02/20/15 18.0 0.05 0.30
BGC 150220C00019000 C 02/20/15 19.0 0.05 0.20
BGC 150220C00020000 C 02/20/15 20.0 0.00 0.15
BGC 150220C00021000 C 02/20/15 21.0 0.00 0.20
BGC 150220C00022000 C 02/20/15 22.0 0.00 0.15
BGC 150220C00023000 C 02/20/15 23.0 0.00 0.05
BGC 150220C00024000 C 02/20/15 24.0 0.00 0.20
BGC 150220C00025000 C 02/20/15 25.0 0.00 0.15
BGC 150220C00026000 C 02/20/15 26.0 0.00 0.15
BGC 150220C00027000 C 02/20/15 27.0 0.00 0.15
BGC 150220C00028000 C 02/20/15 28.0 0.00 0.15
BGC 150220C00029000 C 02/20/15 29.0 0.00 0.15
BGC 150220C00030000 C 02/20/15 30.0 0.00 0.15
BGC 150220C00031000 C 02/20/15 31.0 0.00 0.15
BGC 150220C00032000 C 02/20/15 32.0 0.00 0.15
BGC 150220C00033000 C 02/20/15 33.0 0.00 0.20
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 150220P00007000 P 02/20/15 7.0 0.00 0.20
BGC 150220P00008000 P 02/20/15 8.0 0.00 0.25
BGC 150220P00009000 P 02/20/15 9.0 0.00 0.25
BGC 150220P00010000 P 02/20/15 10.0 0.05 0.30
BGC 150220P00011000 P 02/20/15 11.0 0.15 0.40
BGC 150220P00012000 P 02/20/15 12.0 0.35 0.55
BGC 150220P00013000 P 02/20/15 13.0 0.60 0.70
BGC 150220P00014000 P 02/20/15 14.0 1.00 1.15
BGC 150220P00015000 P 02/20/15 15.0 1.50 1.65
BGC 150220P00016000 P 02/20/15 16.0 2.15 2.40
BGC 150220P00017000 P 02/20/15 17.0 2.90 3.10
BGC 150220P00018000 P 02/20/15 18.0 3.70 4.20
BGC 150220P00019000 P 02/20/15 19.0 4.70 5.10
BGC 150220P00020000 P 02/20/15 20.0 5.50 6.10
BGC 150220P00021000 P 02/20/15 21.0 6.50 7.10
BGC 150220P00022000 P 02/20/15 22.0 7.50 8.10
BGC 150220P00023000 P 02/20/15 23.0 8.50 9.10
BGC 150220P00024000 P 02/20/15 24.0 9.40 10.10
BGC 150220P00025000 P 02/20/15 25.0 10.40 11.20
BGC 150220P00026000 P 02/20/15 26.0 11.40 12.20
BGC 150220P00027000 P 02/20/15 27.0 12.40 13.20
BGC 150220P00028000 P 02/20/15 28.0 13.30 14.40
BGC 150220P00029000 P 02/20/15 29.0 13.90 16.50
BGC 150220P00030000 P 02/20/15 30.0 15.30 16.40
BGC 150220P00031000 P 02/20/15 31.0 15.90 18.50
BGC 150220P00032000 P 02/20/15 32.0 16.90 19.50
BGC 150220P00033000 P 02/20/15 33.0 17.90 20.50
BGC 150220P00034000 P 02/20/15 34.0 17.90 21.50
BGC 150220P00035000 P 02/20/15 35.0 20.10 21.30
BGC 150220P00036000 P 02/20/15 36.0 19.90 23.50
BGC 150220P00037000 P 02/20/15 37.0 22.00 23.40
BGC 150515C00007000 C 05/15/15 7.0 7.30 7.80
BGC 150515C00008000 C 05/15/15 8.0 6.30 6.80
BGC 150515C00009000 C 05/15/15 9.0 5.40 5.90
BGC 150515C00010000 C 05/15/15 10.0 4.50 5.00
BGC 150515C00011000 C 05/15/15 11.0 3.70 4.20
BGC 150515C00012000 C 05/15/15 12.0 3.00 3.40
BGC 150515C00013000 C 05/15/15 13.0 2.25 2.70
BGC 150515C00014000 C 05/15/15 14.0 1.75 2.00
BGC 150515C00015000 C 05/15/15 15.0 1.35 1.50
BGC 150515C00016000 C 05/15/15 16.0 0.85 1.05
BGC 150515C00017000 C 05/15/15 17.0 0.65 0.90
BGC 150515C00018000 C 05/15/15 18.0 0.35 0.60
BGC 150515C00019000 C 05/15/15 19.0 0.30 0.55
BGC 150515C00020000 C 05/15/15 20.0 0.10 0.35
BGC 150515C00021000 C 05/15/15 21.0 0.10 0.35
BGC 150515C00022000 C 05/15/15 22.0 0.00 0.25
BGC 150515C00023000 C 05/15/15 23.0 0.00 0.25
BGC 150515C00024000 C 05/15/15 24.0 0.00 0.25
BGC 150515C00025000 C 05/15/15 25.0 0.00 0.25
BGC 150515C00026000 C 05/15/15 26.0 0.00 0.25
BGC 150515C00027000 C 05/15/15 27.0 0.00 0.25
BGC 150515C00028000 C 05/15/15 28.0 0.00 0.25
BGC 150515P00007000 P 05/15/15 7.0 0.00 0.25
BGC 150515P00008000 P 05/15/15 8.0 0.05 0.30
BGC 150515P00009000 P 05/15/15 9.0 0.15 0.40
BGC 150515P00010000 P 05/15/15 10.0 0.25 0.50
BGC 150515P00011000 P 05/15/15 11.0 0.50 0.70
BGC 150515P00012000 P 05/15/15 12.0 0.75 1.00
BGC 150515P00013000 P 05/15/15 13.0 1.10 1.35
BGC 150515P00014000 P 05/15/15 14.0 1.55 1.75
BGC 150515P00015000 P 05/15/15 15.0 2.05 2.25
BGC 150515P00016000 P 05/15/15 16.0 2.65 3.10
BGC 150515P00017000 P 05/15/15 17.0 3.30 3.80
BGC 150515P00018000 P 05/15/15 18.0 4.10 4.60
BGC 150515P00019000 P 05/15/15 19.0 4.90 5.50
BGC 150515P00020000 P 05/15/15 20.0 5.80 6.40
BGC 150515P00021000 P 05/15/15 21.0 6.70 7.30
BGC 150515P00022000 P 05/15/15 22.0 7.60 8.20
BGC 150515P00023000 P 05/15/15 23.0 8.20 9.20
BGC 150515P00024000 P 05/15/15 24.0 8.00 11.70
BGC 150515P00025000 P 05/15/15 25.0 10.50 11.30
BGC 150515P00026000 P 05/15/15 26.0 11.50 12.30
BGC 150515P00027000 P 05/15/15 27.0 12.10 15.10
BGC 150515P00028000 P 05/15/15 28.0 13.40 14.50

OPRA data is delayed 15 minutes.