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 Aug 27 2014 2:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGC 140920C00015000 C 09/20/14 15.0 6.30 7.00
BGC 140920C00016000 C 09/20/14 16.0 5.50 6.00
BGC 140920C00017000 C 09/20/14 17.0 4.50 5.00
BGC 140920C00018000 C 09/20/14 18.0 3.50 4.00
BGC 140920C00019000 C 09/20/14 19.0 2.60 2.95
BGC 140920C00020000 C 09/20/14 20.0 1.65 2.00
BGC 140920C00021000 C 09/20/14 21.0 1.00 1.15
BGC 140920C00022000 C 09/20/14 22.0 0.35 0.45
BGC 140920C00023000 C 09/20/14 23.0 0.10 0.20
BGC 140920C00024000 C 09/20/14 24.0 0.00 0.10
BGC 140920C00025000 C 09/20/14 25.0 0.00 0.05
BGC 140920C00026000 C 09/20/14 26.0 0.00 0.20
BGC 140920C00027000 C 09/20/14 27.0 0.00 0.15
BGC 140920C00028000 C 09/20/14 28.0 0.00 0.20
BGC 140920C00029000 C 09/20/14 29.0 0.00 0.20
BGC 140920C00030000 C 09/20/14 30.0 0.00 0.20
BGC 140920C00031000 C 09/20/14 31.0 0.00 0.20
BGC 140920C00032000 C 09/20/14 32.0 0.00 0.20
BGC 140920C00033000 C 09/20/14 33.0 0.00 0.20
BGC 140920C00034000 C 09/20/14 34.0 0.00 0.20
BGC 140920C00035000 C 09/20/14 35.0 0.00 0.20
BGC 140920C00036000 C 09/20/14 36.0 0.00 0.20
BGC 140920P00015000 P 09/20/14 15.0 0.00 0.20
BGC 140920P00016000 P 09/20/14 16.0 0.00 0.20
BGC 140920P00017000 P 09/20/14 17.0 0.00 0.20
BGC 140920P00018000 P 09/20/14 18.0 0.00 0.20
BGC 140920P00019000 P 09/20/14 19.0 0.00 0.20
BGC 140920P00020000 P 09/20/14 20.0 0.05 0.15
BGC 140920P00021000 P 09/20/14 21.0 0.20 0.35
BGC 140920P00022000 P 09/20/14 22.0 0.55 0.70
BGC 140920P00023000 P 09/20/14 23.0 1.25 1.55
BGC 140920P00024000 P 09/20/14 24.0 2.10 2.50
BGC 140920P00025000 P 09/20/14 25.0 3.10 3.50
BGC 140920P00026000 P 09/20/14 26.0 4.10 4.50
BGC 140920P00027000 P 09/20/14 27.0 4.80 5.60
BGC 140920P00028000 P 09/20/14 28.0 6.00 6.50
BGC 140920P00029000 P 09/20/14 29.0 7.00 7.60
BGC 140920P00030000 P 09/20/14 30.0 8.00 8.60
BGC 140920P00031000 P 09/20/14 31.0 9.00 9.60
BGC 140920P00032000 P 09/20/14 32.0 9.90 10.50
BGC 140920P00033000 P 09/20/14 33.0 10.90 11.70
BGC 140920P00034000 P 09/20/14 34.0 11.90 12.70
BGC 140920P00035000 P 09/20/14 35.0 12.90 13.70
BGC 140920P00036000 P 09/20/14 36.0 13.90 14.70
BGC 141018C00013000 C 10/18/14 13.0 8.40 9.00
BGC 141018C00014000 C 10/18/14 14.0 7.40 8.00
BGC 141018C00015000 C 10/18/14 15.0 6.50 7.00
BGC 141018C00016000 C 10/18/14 16.0 5.50 6.00
BGC 141018C00017000 C 10/18/14 17.0 4.50 5.00
BGC 141018C00018000 C 10/18/14 18.0 3.60 4.00
BGC 141018C00019000 C 10/18/14 19.0 2.70 3.10
BGC 141018C00020000 C 10/18/14 20.0 1.80 2.15
BGC 141018C00021000 C 10/18/14 21.0 1.20 1.40
BGC 141018C00022000 C 10/18/14 22.0 0.60 0.80
BGC 141018C00023000 C 10/18/14 23.0 0.25 0.40
BGC 141018C00024000 C 10/18/14 24.0 0.10 0.20
BGC 141018C00025000 C 10/18/14 25.0 0.00 0.25
BGC 141018C00026000 C 10/18/14 26.0 0.00 0.20
BGC 141018C00027000 C 10/18/14 27.0 0.00 0.20
BGC 141018C00028000 C 10/18/14 28.0 0.00 0.20
BGC 141018C00029000 C 10/18/14 29.0 0.00 0.20
BGC 141018P00013000 P 10/18/14 13.0 0.00 0.20
BGC 141018P00014000 P 10/18/14 14.0 0.00 0.20
BGC 141018P00015000 P 10/18/14 15.0 0.00 0.20
BGC 141018P00016000 P 10/18/14 16.0 0.00 0.20
BGC 141018P00017000 P 10/18/14 17.0 0.00 0.20
BGC 141018P00018000 P 10/18/14 18.0 0.00 0.20
BGC 141018P00019000 P 10/18/14 19.0 0.05 0.20
BGC 141018P00020000 P 10/18/14 20.0 0.20 0.35
BGC 141018P00021000 P 10/18/14 21.0 0.45 0.60
BGC 141018P00022000 P 10/18/14 22.0 0.85 1.00
BGC 141018P00023000 P 10/18/14 23.0 1.45 1.75
BGC 141018P00024000 P 10/18/14 24.0 2.25 2.60
BGC 141018P00025000 P 10/18/14 25.0 3.10 3.60
BGC 141018P00026000 P 10/18/14 26.0 4.10 4.50
BGC 141018P00027000 P 10/18/14 27.0 5.10 5.50
BGC 141018P00028000 P 10/18/14 28.0 6.10 6.50
BGC 141018P00029000 P 10/18/14 29.0 7.10 7.50
BGC 141122C00013000 C 11/22/14 13.0 8.50 9.00
BGC 141122C00014000 C 11/22/14 14.0 7.50 8.00
BGC 141122C00015000 C 11/22/14 15.0 6.50 7.00
BGC 141122C00016000 C 11/22/14 16.0 5.60 6.00
BGC 141122C00017000 C 11/22/14 17.0 4.60 5.10
BGC 141122C00018000 C 11/22/14 18.0 3.70 4.20
BGC 141122C00019000 C 11/22/14 19.0 2.90 3.30
BGC 141122C00020000 C 11/22/14 20.0 2.25 2.50
BGC 141122C00021000 C 11/22/14 21.0 1.60 1.80
BGC 141122C00022000 C 11/22/14 22.0 1.10 1.25
BGC 141122C00023000 C 11/22/14 23.0 0.65 0.85
BGC 141122C00024000 C 11/22/14 24.0 0.35 0.55
BGC 141122C00025000 C 11/22/14 25.0 0.20 0.35
BGC 141122C00026000 C 11/22/14 26.0 0.10 0.25
BGC 141122C00027000 C 11/22/14 27.0 0.05 0.25
BGC 141122C00028000 C 11/22/14 28.0 0.00 0.25
BGC 141122C00029000 C 11/22/14 29.0 0.00 0.25
BGC 141122C00030000 C 11/22/14 30.0 0.00 0.25
BGC 141122C00031000 C 11/22/14 31.0 0.00 0.20
BGC 141122C00032000 C 11/22/14 32.0 0.00 0.20
BGC 141122C00033000 C 11/22/14 33.0 0.00 0.20
BGC 141122C00034000 C 11/22/14 34.0 0.00 0.20
BGC 141122C00035000 C 11/22/14 35.0 0.00 0.20
BGC 141122C00036000 C 11/22/14 36.0 0.00 0.20
BGC 141122C00037000 C 11/22/14 37.0 0.00 0.20
BGC 141122C00038000 C 11/22/14 38.0 0.00 0.20
BGC 141122C00039000 C 11/22/14 39.0 0.00 0.20
BGC 141122C00040000 C 11/22/14 40.0 0.00 0.20
BGC 141122P00013000 P 11/22/14 13.0 0.00 0.20
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 141122P00017000 P 11/22/14 17.0 0.10 0.25
BGC 141122P00018000 P 11/22/14 18.0 0.20 0.35
BGC 141122P00019000 P 11/22/14 19.0 0.40 0.55
BGC 141122P00020000 P 11/22/14 20.0 0.60 0.80
BGC 141122P00021000 P 11/22/14 21.0 0.95 1.15
BGC 141122P00022000 P 11/22/14 22.0 1.45 1.65
BGC 141122P00023000 P 11/22/14 23.0 2.05 2.30
BGC 141122P00024000 P 11/22/14 24.0 2.75 3.10
BGC 141122P00025000 P 11/22/14 25.0 3.50 3.90
BGC 141122P00026000 P 11/22/14 26.0 4.40 4.80
BGC 141122P00027000 P 11/22/14 27.0 5.30 5.80
BGC 141122P00028000 P 11/22/14 28.0 6.20 6.70
BGC 141122P00029000 P 11/22/14 29.0 7.20 7.70
BGC 141122P00030000 P 11/22/14 30.0 8.20 8.70
BGC 141122P00031000 P 11/22/14 31.0 9.20 9.70
BGC 141122P00032000 P 11/22/14 32.0 10.10 10.70
BGC 141122P00033000 P 11/22/14 33.0 11.10 11.80
BGC 141122P00034000 P 11/22/14 34.0 12.10 12.80
BGC 141122P00035000 P 11/22/14 35.0 13.10 13.80
BGC 141122P00036000 P 11/22/14 36.0 14.10 14.80
BGC 141122P00037000 P 11/22/14 37.0 14.90 15.90
BGC 141122P00038000 P 11/22/14 38.0 15.60 16.90
BGC 141122P00039000 P 11/22/14 39.0 16.60 17.90
BGC 141122P00040000 P 11/22/14 40.0 17.90 18.90
BGC 150220C00014000 C 02/20/15 14.0 7.50 8.00
BGC 150220C00015000 C 02/20/15 15.0 6.60 7.10
BGC 150220C00016000 C 02/20/15 16.0 5.60 6.10
BGC 150220C00017000 C 02/20/15 17.0 4.80 5.20
BGC 150220C00018000 C 02/20/15 18.0 4.00 4.40
BGC 150220C00019000 C 02/20/15 19.0 3.20 3.80
BGC 150220C00020000 C 02/20/15 20.0 2.55 2.95
BGC 150220C00021000 C 02/20/15 21.0 1.95 2.40
BGC 150220C00022000 C 02/20/15 22.0 1.60 1.85
BGC 150220C00023000 C 02/20/15 23.0 1.20 1.35
BGC 150220C00024000 C 02/20/15 24.0 0.85 1.05
BGC 150220C00025000 C 02/20/15 25.0 0.55 0.75
BGC 150220C00026000 C 02/20/15 26.0 0.35 0.65
BGC 150220C00027000 C 02/20/15 27.0 0.25 0.45
BGC 150220C00028000 C 02/20/15 28.0 0.15 0.40
BGC 150220C00029000 C 02/20/15 29.0 0.05 0.30
BGC 150220C00030000 C 02/20/15 30.0 0.00 0.25
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 0.25
BGC 150220C00035000 C 02/20/15 35.0 0.00 0.25
BGC 150220C00036000 C 02/20/15 36.0 0.00 0.25
BGC 150220C00037000 C 02/20/15 37.0 0.00 0.25
BGC 150220P00014000 P 02/20/15 14.0 0.00 0.25
BGC 150220P00015000 P 02/20/15 15.0 0.10 0.35
BGC 150220P00016000 P 02/20/15 16.0 0.20 0.45
BGC 150220P00017000 P 02/20/15 17.0 0.35 0.50
BGC 150220P00018000 P 02/20/15 18.0 0.60 0.80
BGC 150220P00019000 P 02/20/15 19.0 0.80 1.05
BGC 150220P00020000 P 02/20/15 20.0 1.15 1.40
BGC 150220P00021000 P 02/20/15 21.0 1.60 1.85
BGC 150220P00022000 P 02/20/15 22.0 2.10 2.45
BGC 150220P00023000 P 02/20/15 23.0 2.70 3.10
BGC 150220P00024000 P 02/20/15 24.0 3.30 3.70
BGC 150220P00025000 P 02/20/15 25.0 4.10 4.40
BGC 150220P00026000 P 02/20/15 26.0 4.70 5.40
BGC 150220P00027000 P 02/20/15 27.0 5.70 6.20
BGC 150220P00028000 P 02/20/15 28.0 6.60 7.10
BGC 150220P00029000 P 02/20/15 29.0 7.10 8.10
BGC 150220P00030000 P 02/20/15 30.0 7.10 9.00
BGC 150220P00031000 P 02/20/15 31.0 8.00 11.30
BGC 150220P00032000 P 02/20/15 32.0 10.30 11.10
BGC 150220P00033000 P 02/20/15 33.0 11.30 12.10
BGC 150220P00034000 P 02/20/15 34.0 12.30 13.10
BGC 150220P00035000 P 02/20/15 35.0 13.30 14.10
BGC 150220P00036000 P 02/20/15 36.0 14.20 15.00
BGC 150220P00037000 P 02/20/15 37.0 15.20 16.00

OPRA data is delayed 15 minutes.