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 (2015-07-03)Premium Content

General Cable Corp (BGC)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGC 150918C00008000 C 09/18/15 8.0 5.90 7.10
BGC 150918C00009000 C 09/18/15 9.0 4.40 6.10
BGC 150918C00010000 C 09/18/15 10.0 3.90 5.10
BGC 150918C00011000 C 09/18/15 11.0 3.10 4.10
BGC 150918C00012000 C 09/18/15 12.0 2.05 3.20
BGC 150918C00013000 C 09/18/15 13.0 1.35 2.30
BGC 150918C00014000 C 09/18/15 14.0 1.05 1.50
BGC 150918C00015000 C 09/18/15 15.0 0.55 0.75
BGC 150918C00016000 C 09/18/15 16.0 0.20 0.45
BGC 150918C00017000 C 09/18/15 17.0 0.05 0.25
BGC 150918C00018000 C 09/18/15 18.0 0.00 0.05
BGC 150918C00019000 C 09/18/15 19.0 0.00 0.25
BGC 150918C00020000 C 09/18/15 20.0 0.00 0.25
BGC 150918C00021000 C 09/18/15 21.0 0.00 0.25
BGC 150918C00022000 C 09/18/15 22.0 0.00 0.25
BGC 150918C00023000 C 09/18/15 23.0 0.00 0.25
BGC 150918C00024000 C 09/18/15 24.0 0.00 0.25
BGC 150918C00025000 C 09/18/15 25.0 0.00 0.25
BGC 150918C00026000 C 09/18/15 26.0 0.00 0.25
BGC 150918C00027000 C 09/18/15 27.0 0.00 0.25
BGC 150918C00028000 C 09/18/15 28.0 0.00 0.25
BGC 150918P00008000 P 09/18/15 8.0 0.00 0.25
BGC 150918P00009000 P 09/18/15 9.0 0.00 0.25
BGC 150918P00010000 P 09/18/15 10.0 0.00 0.25
BGC 150918P00011000 P 09/18/15 11.0 0.00 0.25
BGC 150918P00012000 P 09/18/15 12.0 0.05 0.30
BGC 150918P00013000 P 09/18/15 13.0 0.20 0.40
BGC 150918P00014000 P 09/18/15 14.0 0.40 0.80
BGC 150918P00015000 P 09/18/15 15.0 0.75 1.20
BGC 150918P00016000 P 09/18/15 16.0 1.50 2.30
BGC 150918P00017000 P 09/18/15 17.0 2.10 3.30
BGC 150918P00018000 P 09/18/15 18.0 3.00 4.20
BGC 150918P00019000 P 09/18/15 19.0 3.90 5.20
BGC 150918P00020000 P 09/18/15 20.0 4.90 6.20
BGC 150918P00021000 P 09/18/15 21.0 5.90 7.20
BGC 150918P00022000 P 09/18/15 22.0 6.90 8.20
BGC 150918P00023000 P 09/18/15 23.0 7.90 9.20
BGC 150918P00024000 P 09/18/15 24.0 8.90 10.20
BGC 150918P00025000 P 09/18/15 25.0 9.90 11.20
BGC 150918P00026000 P 09/18/15 26.0 10.90 12.10
BGC 150918P00027000 P 09/18/15 27.0 11.90 13.10
BGC 150918P00028000 P 09/18/15 28.0 12.90 14.20
BGC 151016C00005000 C 10/16/15 5.0 8.90 10.10
BGC 151016C00006000 C 10/16/15 6.0 7.90 9.10
BGC 151016C00007000 C 10/16/15 7.0 6.90 8.10
BGC 151016C00008000 C 10/16/15 8.0 5.90 7.20
BGC 151016C00009000 C 10/16/15 9.0 5.00 6.20
BGC 151016C00010000 C 10/16/15 10.0 4.00 5.20
BGC 151016C00011000 C 10/16/15 11.0 3.10 4.30
BGC 151016C00012000 C 10/16/15 12.0 2.30 3.40
BGC 151016C00013000 C 10/16/15 13.0 1.95 2.60
BGC 151016C00014000 C 10/16/15 14.0 1.40 1.70
BGC 151016C00015000 C 10/16/15 15.0 0.95 1.15
BGC 151016C00016000 C 10/16/15 16.0 0.60 0.75
BGC 151016C00017000 C 10/16/15 17.0 0.35 0.50
BGC 151016C00018000 C 10/16/15 18.0 0.10 0.35
BGC 151016C00019000 C 10/16/15 19.0 0.00 0.25
BGC 151016C00020000 C 10/16/15 20.0 0.00 0.25
BGC 151016C00021000 C 10/16/15 21.0 0.00 0.25
BGC 151016C00022000 C 10/16/15 22.0 0.00 0.25
BGC 151016C00023000 C 10/16/15 23.0 0.00 0.25
BGC 151016P00005000 P 10/16/15 5.0 0.00 0.25
BGC 151016P00006000 P 10/16/15 6.0 0.00 0.25
BGC 151016P00007000 P 10/16/15 7.0 0.00 0.25
BGC 151016P00008000 P 10/16/15 8.0 0.00 0.25
BGC 151016P00009000 P 10/16/15 9.0 0.00 0.25
BGC 151016P00010000 P 10/16/15 10.0 0.05 0.30
BGC 151016P00011000 P 10/16/15 11.0 0.05 0.45
BGC 151016P00012000 P 10/16/15 12.0 0.25 0.45
BGC 151016P00013000 P 10/16/15 13.0 0.45 0.65
BGC 151016P00014000 P 10/16/15 14.0 0.75 0.95
BGC 151016P00015000 P 10/16/15 15.0 1.20 1.45
BGC 151016P00016000 P 10/16/15 16.0 1.70 2.10
BGC 151016P00017000 P 10/16/15 17.0 2.35 3.20
BGC 151016P00018000 P 10/16/15 18.0 3.10 4.20
BGC 151016P00019000 P 10/16/15 19.0 4.00 5.30
BGC 151016P00020000 P 10/16/15 20.0 5.00 6.40
BGC 151016P00021000 P 10/16/15 21.0 5.90 7.20
BGC 151016P00022000 P 10/16/15 22.0 6.90 8.20
BGC 151016P00023000 P 10/16/15 23.0 7.90 9.20
BGC 151120C00006000 C 11/20/15 6.0 7.90 9.20
BGC 151120C00007000 C 11/20/15 7.0 6.90 8.20
BGC 151120C00008000 C 11/20/15 8.0 6.20 7.20
BGC 151120C00009000 C 11/20/15 9.0 5.10 6.30
BGC 151120C00010000 C 11/20/15 10.0 4.20 5.40
BGC 151120C00011000 C 11/20/15 11.0 3.30 4.50
BGC 151120C00012000 C 11/20/15 12.0 2.80 3.60
BGC 151120C00013000 C 11/20/15 13.0 2.40 2.70
BGC 151120C00014000 C 11/20/15 14.0 1.70 2.10
BGC 151120C00015000 C 11/20/15 15.0 1.20 1.60
BGC 151120C00016000 C 11/20/15 16.0 0.85 1.15
BGC 151120C00017000 C 11/20/15 17.0 0.60 0.80
BGC 151120C00018000 C 11/20/15 18.0 0.40 0.55
BGC 151120C00019000 C 11/20/15 19.0 0.15 0.35
BGC 151120C00020000 C 11/20/15 20.0 0.10 0.30
BGC 151120C00021000 C 11/20/15 21.0 0.00 0.25
BGC 151120C00022000 C 11/20/15 22.0 0.00 0.50
BGC 151120C00023000 C 11/20/15 23.0 0.05 0.25
BGC 151120C00024000 C 11/20/15 24.0 0.00 0.45
BGC 151120C00025000 C 11/20/15 25.0 0.00 0.45
BGC 151120C00026000 C 11/20/15 26.0 0.00 0.40
BGC 151120C00027000 C 11/20/15 27.0 0.00 0.30
BGC 151120C00028000 C 11/20/15 28.0 0.00 0.35
BGC 151120C00029000 C 11/20/15 29.0 0.00 0.25
BGC 151120P00006000 P 11/20/15 6.0 0.00 0.25
BGC 151120P00007000 P 11/20/15 7.0 0.00 0.30
BGC 151120P00008000 P 11/20/15 8.0 0.00 0.35
BGC 151120P00009000 P 11/20/15 9.0 0.05 0.45
BGC 151120P00010000 P 11/20/15 10.0 0.20 0.55
BGC 151120P00011000 P 11/20/15 11.0 0.35 0.60
BGC 151120P00012000 P 11/20/15 12.0 0.55 0.75
BGC 151120P00013000 P 11/20/15 13.0 0.80 1.00
BGC 151120P00014000 P 11/20/15 14.0 1.10 1.45
BGC 151120P00015000 P 11/20/15 15.0 1.65 1.95
BGC 151120P00016000 P 11/20/15 16.0 2.15 2.55
BGC 151120P00017000 P 11/20/15 17.0 2.90 3.30
BGC 151120P00018000 P 11/20/15 18.0 3.50 4.30
BGC 151120P00019000 P 11/20/15 19.0 4.40 5.50
BGC 151120P00020000 P 11/20/15 20.0 5.30 6.40
BGC 151120P00021000 P 11/20/15 21.0 6.10 7.50
BGC 151120P00022000 P 11/20/15 22.0 7.10 8.50
BGC 151120P00023000 P 11/20/15 23.0 8.10 9.50
BGC 151120P00024000 P 11/20/15 24.0 9.00 10.40
BGC 151120P00025000 P 11/20/15 25.0 10.00 11.30
BGC 151120P00026000 P 11/20/15 26.0 11.00 12.30
BGC 151120P00027000 P 11/20/15 27.0 12.00 13.20
BGC 151120P00028000 P 11/20/15 28.0 13.00 14.30
BGC 151120P00029000 P 11/20/15 29.0 14.00 15.20
BGC 160219C00006000 C 02/19/16 6.0 8.20 9.20
BGC 160219C00007000 C 02/19/16 7.0 6.90 8.20
BGC 160219C00008000 C 02/19/16 8.0 5.90 7.30
BGC 160219C00009000 C 02/19/16 9.0 5.20 6.40
BGC 160219C00010000 C 02/19/16 10.0 4.40 5.50
BGC 160219C00011000 C 02/19/16 11.0 3.60 4.70
BGC 160219C00012000 C 02/19/16 12.0 2.80 4.00
BGC 160219C00013000 C 02/19/16 13.0 2.70 3.30
BGC 160219C00014000 C 02/19/16 14.0 2.10 2.60
BGC 160219C00015000 C 02/19/16 15.0 1.55 2.10
BGC 160219C00016000 C 02/19/16 16.0 1.35 1.70
BGC 160219C00017000 C 02/19/16 17.0 1.10 1.30
BGC 160219C00018000 C 02/19/16 18.0 0.85 1.00
BGC 160219C00019000 C 02/19/16 19.0 0.65 0.85
BGC 160219C00020000 C 02/19/16 20.0 0.25 0.65
BGC 160219C00021000 C 02/19/16 21.0 0.15 0.55
BGC 160219C00022000 C 02/19/16 22.0 0.15 0.45
BGC 160219C00023000 C 02/19/16 23.0 0.00 0.50
BGC 160219C00024000 C 02/19/16 24.0 0.00 0.50
BGC 160219C00025000 C 02/19/16 25.0 0.00 0.50
BGC 160219C00026000 C 02/19/16 26.0 0.00 0.50
BGC 160219C00027000 C 02/19/16 27.0 0.00 0.50
BGC 160219C00028000 C 02/19/16 28.0 0.00 0.50
BGC 160219C00029000 C 02/19/16 29.0 0.00 0.50
BGC 160219C00030000 C 02/19/16 30.0 0.00 0.40
BGC 160219C00031000 C 02/19/16 31.0 0.00 0.30
BGC 160219P00006000 P 02/19/16 6.0 0.00 0.35
BGC 160219P00007000 P 02/19/16 7.0 0.05 0.45
BGC 160219P00008000 P 02/19/16 8.0 0.15 0.65
BGC 160219P00009000 P 02/19/16 9.0 0.30 0.80
BGC 160219P00010000 P 02/19/16 10.0 0.55 0.85
BGC 160219P00011000 P 02/19/16 11.0 0.70 1.15
BGC 160219P00012000 P 02/19/16 12.0 0.95 1.35
BGC 160219P00013000 P 02/19/16 13.0 1.30 1.70
BGC 160219P00014000 P 02/19/16 14.0 1.70 2.15
BGC 160219P00015000 P 02/19/16 15.0 2.30 2.70
BGC 160219P00016000 P 02/19/16 16.0 2.70 3.30
BGC 160219P00017000 P 02/19/16 17.0 3.40 3.90
BGC 160219P00018000 P 02/19/16 18.0 4.20 4.90
BGC 160219P00019000 P 02/19/16 19.0 4.70 5.90
BGC 160219P00020000 P 02/19/16 20.0 5.60 7.10
BGC 160219P00021000 P 02/19/16 21.0 6.50 7.90
BGC 160219P00022000 P 02/19/16 22.0 7.50 8.80
BGC 160219P00023000 P 02/19/16 23.0 8.30 9.80
BGC 160219P00024000 P 02/19/16 24.0 9.30 10.80
BGC 160219P00025000 P 02/19/16 25.0 9.90 12.50
BGC 160219P00026000 P 02/19/16 26.0 11.20 13.20
BGC 160219P00027000 P 02/19/16 27.0 12.20 14.20
BGC 160219P00028000 P 02/19/16 28.0 13.00 14.60
BGC 160219P00029000 P 02/19/16 29.0 14.20 16.40
BGC 160219P00030000 P 02/19/16 30.0 15.00 17.10
BGC 160219P00031000 P 02/19/16 31.0 16.20 17.90

OPRA data is delayed 15 minutes.