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 (2015-04-03)Premium Content

General Cable Corp (BGC)
As of May 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGC 150515C00005000 C 05/15/15 5.0 11.10 12.10
BGC 150515C00006000 C 05/15/15 6.0 10.10 10.90
BGC 150515C00007000 C 05/15/15 7.0 9.20 9.80
BGC 150515C00008000 C 05/15/15 8.0 8.20 8.90
BGC 150515C00009000 C 05/15/15 9.0 7.30 7.90
BGC 150515C00010000 C 05/15/15 10.0 6.00 6.80
BGC 150515C00011000 C 05/15/15 11.0 5.20 5.80
BGC 150515C00012000 C 05/15/15 12.0 4.20 4.80
BGC 150515C00013000 C 05/15/15 13.0 3.10 3.90
BGC 150515C00014000 C 05/15/15 14.0 2.50 2.85
BGC 150515C00015000 C 05/15/15 15.0 1.40 2.00
BGC 150515C00016000 C 05/15/15 16.0 0.85 1.25
BGC 150515C00017000 C 05/15/15 17.0 0.40 0.60
BGC 150515C00018000 C 05/15/15 18.0 0.05 0.25
BGC 150515C00019000 C 05/15/15 19.0 0.00 0.35
BGC 150515C00020000 C 05/15/15 20.0 0.00 0.25
BGC 150515C00021000 C 05/15/15 21.0 0.00 0.50
BGC 150515C00022000 C 05/15/15 22.0 0.00 0.10
BGC 150515C00023000 C 05/15/15 23.0 0.00 0.50
BGC 150515C00024000 C 05/15/15 24.0 0.00 0.50
BGC 150515C00025000 C 05/15/15 25.0 0.00 0.50
BGC 150515C00026000 C 05/15/15 26.0 0.00 0.50
BGC 150515C00027000 C 05/15/15 27.0 0.00 0.45
BGC 150515C00028000 C 05/15/15 28.0 0.00 0.50
BGC 150515P00005000 P 05/15/15 5.0 0.00 0.50
BGC 150515P00006000 P 05/15/15 6.0 0.00 0.40
BGC 150515P00007000 P 05/15/15 7.0 0.00 0.40
BGC 150515P00008000 P 05/15/15 8.0 0.00 0.40
BGC 150515P00009000 P 05/15/15 9.0 0.00 0.50
BGC 150515P00010000 P 05/15/15 10.0 0.00 0.35
BGC 150515P00011000 P 05/15/15 11.0 0.00 0.45
BGC 150515P00012000 P 05/15/15 12.0 0.00 0.50
BGC 150515P00013000 P 05/15/15 13.0 0.00 0.50
BGC 150515P00014000 P 05/15/15 14.0 0.00 0.50
BGC 150515P00015000 P 05/15/15 15.0 0.05 0.45
BGC 150515P00016000 P 05/15/15 16.0 0.35 0.65
BGC 150515P00017000 P 05/15/15 17.0 0.85 1.15
BGC 150515P00018000 P 05/15/15 18.0 1.45 2.00
BGC 150515P00019000 P 05/15/15 19.0 2.30 2.90
BGC 150515P00020000 P 05/15/15 20.0 3.20 4.00
BGC 150515P00021000 P 05/15/15 21.0 4.20 5.00
BGC 150515P00022000 P 05/15/15 22.0 5.20 5.80
BGC 150515P00023000 P 05/15/15 23.0 6.00 6.90
BGC 150515P00024000 P 05/15/15 24.0 7.20 8.00
BGC 150515P00025000 P 05/15/15 25.0 8.20 8.80
BGC 150515P00026000 P 05/15/15 26.0 8.90 9.80
BGC 150515P00027000 P 05/15/15 27.0 10.10 10.90
BGC 150515P00028000 P 05/15/15 28.0 11.10 11.80
BGC 150619C00009000 C 06/19/15 9.0 7.20 7.80
BGC 150619C00010000 C 06/19/15 10.0 6.20 6.80
BGC 150619C00011000 C 06/19/15 11.0 5.20 5.80
BGC 150619C00012000 C 06/19/15 12.0 4.30 4.80
BGC 150619C00013000 C 06/19/15 13.0 3.30 3.90
BGC 150619C00014000 C 06/19/15 14.0 2.40 2.95
BGC 150619C00015000 C 06/19/15 15.0 1.65 2.10
BGC 150619C00016000 C 06/19/15 16.0 1.00 1.40
BGC 150619C00017000 C 06/19/15 17.0 0.50 0.85
BGC 150619C00018000 C 06/19/15 18.0 0.15 0.50
BGC 150619C00019000 C 06/19/15 19.0 0.00 0.35
BGC 150619C00020000 C 06/19/15 20.0 0.00 0.50
BGC 150619C00021000 C 06/19/15 21.0 0.00 0.50
BGC 150619C00022000 C 06/19/15 22.0 0.00 0.50
BGC 150619C00023000 C 06/19/15 23.0 0.00 0.50
BGC 150619C00024000 C 06/19/15 24.0 0.00 0.50
BGC 150619C00025000 C 06/19/15 25.0 0.00 0.45
BGC 150619C00026000 C 06/19/15 26.0 0.00 0.45
BGC 150619C00027000 C 06/19/15 27.0 0.00 0.45
BGC 150619P00009000 P 06/19/15 9.0 0.00 0.45
BGC 150619P00010000 P 06/19/15 10.0 0.00 0.50
BGC 150619P00011000 P 06/19/15 11.0 0.00 0.50
BGC 150619P00012000 P 06/19/15 12.0 0.00 0.50
BGC 150619P00013000 P 06/19/15 13.0 0.00 0.60
BGC 150619P00014000 P 06/19/15 14.0 0.10 0.40
BGC 150619P00015000 P 06/19/15 15.0 0.35 0.65
BGC 150619P00016000 P 06/19/15 16.0 0.65 1.05
BGC 150619P00017000 P 06/19/15 17.0 1.10 1.55
BGC 150619P00018000 P 06/19/15 18.0 1.80 2.20
BGC 150619P00019000 P 06/19/15 19.0 2.60 3.00
BGC 150619P00020000 P 06/19/15 20.0 3.50 4.00
BGC 150619P00021000 P 06/19/15 21.0 4.40 5.00
BGC 150619P00022000 P 06/19/15 22.0 5.40 6.00
BGC 150619P00023000 P 06/19/15 23.0 6.40 7.00
BGC 150619P00024000 P 06/19/15 24.0 7.20 8.00
BGC 150619P00025000 P 06/19/15 25.0 8.40 9.00
BGC 150619P00026000 P 06/19/15 26.0 9.40 10.00
BGC 150619P00027000 P 06/19/15 27.0 10.40 11.00
BGC 150821C00005000 C 08/21/15 5.0 11.00 12.10
BGC 150821C00006000 C 08/21/15 6.0 10.10 11.20
BGC 150821C00007000 C 08/21/15 7.0 9.20 9.80
BGC 150821C00008000 C 08/21/15 8.0 8.20 8.80
BGC 150821C00009000 C 08/21/15 9.0 7.20 8.00
BGC 150821C00010000 C 08/21/15 10.0 6.20 6.90
BGC 150821C00011000 C 08/21/15 11.0 5.30 5.90
BGC 150821C00012000 C 08/21/15 12.0 4.10 5.00
BGC 150821C00013000 C 08/21/15 13.0 3.40 4.00
BGC 150821C00014000 C 08/21/15 14.0 2.50 3.20
BGC 150821C00015000 C 08/21/15 15.0 1.95 2.40
BGC 150821C00016000 C 08/21/15 16.0 1.40 1.80
BGC 150821C00017000 C 08/21/15 17.0 0.95 1.35
BGC 150821C00018000 C 08/21/15 18.0 0.60 0.95
BGC 150821C00019000 C 08/21/15 19.0 0.35 0.70
BGC 150821C00020000 C 08/21/15 20.0 0.20 0.50
BGC 150821C00021000 C 08/21/15 21.0 0.05 0.45
BGC 150821C00022000 C 08/21/15 22.0 0.00 0.50
BGC 150821C00023000 C 08/21/15 23.0 0.00 0.50
BGC 150821C00024000 C 08/21/15 24.0 0.00 0.50
BGC 150821C00025000 C 08/21/15 25.0 0.00 0.50
BGC 150821C00026000 C 08/21/15 26.0 0.00 0.50
BGC 150821C00027000 C 08/21/15 27.0 0.00 0.50
BGC 150821C00028000 C 08/21/15 28.0 0.00 0.25
BGC 150821P00005000 P 08/21/15 5.0 0.00 0.35
BGC 150821P00006000 P 08/21/15 6.0 0.00 0.50
BGC 150821P00007000 P 08/21/15 7.0 0.00 0.45
BGC 150821P00008000 P 08/21/15 8.0 0.00 0.50
BGC 150821P00009000 P 08/21/15 9.0 0.00 0.50
BGC 150821P00010000 P 08/21/15 10.0 0.00 0.50
BGC 150821P00011000 P 08/21/15 11.0 0.05 0.50
BGC 150821P00012000 P 08/21/15 12.0 0.05 0.50
BGC 150821P00013000 P 08/21/15 13.0 0.20 0.65
BGC 150821P00014000 P 08/21/15 14.0 0.45 0.85
BGC 150821P00015000 P 08/21/15 15.0 0.80 1.20
BGC 150821P00016000 P 08/21/15 16.0 1.20 1.70
BGC 150821P00017000 P 08/21/15 17.0 1.75 2.30
BGC 150821P00018000 P 08/21/15 18.0 2.30 3.00
BGC 150821P00019000 P 08/21/15 19.0 3.00 3.70
BGC 150821P00020000 P 08/21/15 20.0 3.90 4.60
BGC 150821P00021000 P 08/21/15 21.0 4.70 5.50
BGC 150821P00022000 P 08/21/15 22.0 5.70 6.30
BGC 150821P00023000 P 08/21/15 23.0 6.60 7.30
BGC 150821P00024000 P 08/21/15 24.0 7.50 8.30
BGC 150821P00025000 P 08/21/15 25.0 8.50 9.30
BGC 150821P00026000 P 08/21/15 26.0 9.50 10.20
BGC 150821P00027000 P 08/21/15 27.0 10.30 11.20
BGC 150821P00028000 P 08/21/15 28.0 11.40 12.20
BGC 151120C00006000 C 11/20/15 6.0 10.10 11.00
BGC 151120C00007000 C 11/20/15 7.0 7.60 11.10
BGC 151120C00008000 C 11/20/15 8.0 8.20 9.10
BGC 151120C00009000 C 11/20/15 9.0 7.20 7.90
BGC 151120C00010000 C 11/20/15 10.0 6.20 6.90
BGC 151120C00011000 C 11/20/15 11.0 5.20 5.90
BGC 151120C00012000 C 11/20/15 12.0 4.30 5.00
BGC 151120C00013000 C 11/20/15 13.0 3.40 4.20
BGC 151120C00014000 C 11/20/15 14.0 2.75 3.40
BGC 151120C00015000 C 11/20/15 15.0 2.10 2.85
BGC 151120C00016000 C 11/20/15 16.0 1.75 2.20
BGC 151120C00017000 C 11/20/15 17.0 1.35 1.75
BGC 151120C00018000 C 11/20/15 18.0 1.00 1.35
BGC 151120C00019000 C 11/20/15 19.0 0.70 1.05
BGC 151120C00020000 C 11/20/15 20.0 0.50 0.90
BGC 151120C00021000 C 11/20/15 21.0 0.30 0.70
BGC 151120C00022000 C 11/20/15 22.0 0.20 0.55
BGC 151120C00023000 C 11/20/15 23.0 0.10 0.50
BGC 151120C00024000 C 11/20/15 24.0 0.05 0.40
BGC 151120C00025000 C 11/20/15 25.0 0.05 0.55
BGC 151120C00026000 C 11/20/15 26.0 0.00 0.50
BGC 151120C00027000 C 11/20/15 27.0 0.00 0.90
BGC 151120C00028000 C 11/20/15 28.0 0.00 0.85
BGC 151120P00006000 P 11/20/15 6.0 0.00 0.40
BGC 151120P00007000 P 11/20/15 7.0 0.00 0.50
BGC 151120P00008000 P 11/20/15 8.0 0.00 0.50
BGC 151120P00009000 P 11/20/15 9.0 0.00 0.50
BGC 151120P00010000 P 11/20/15 10.0 0.10 0.50
BGC 151120P00011000 P 11/20/15 11.0 0.10 0.55
BGC 151120P00012000 P 11/20/15 12.0 0.25 0.70
BGC 151120P00013000 P 11/20/15 13.0 0.50 0.90
BGC 151120P00014000 P 11/20/15 14.0 0.85 1.25
BGC 151120P00015000 P 11/20/15 15.0 1.30 1.70
BGC 151120P00016000 P 11/20/15 16.0 1.75 2.15
BGC 151120P00017000 P 11/20/15 17.0 2.20 2.80
BGC 151120P00018000 P 11/20/15 18.0 2.80 3.60
BGC 151120P00019000 P 11/20/15 19.0 3.60 4.30
BGC 151120P00020000 P 11/20/15 20.0 4.30 5.00
BGC 151120P00021000 P 11/20/15 21.0 5.10 5.90
BGC 151120P00022000 P 11/20/15 22.0 5.90 6.70
BGC 151120P00023000 P 11/20/15 23.0 6.80 7.60
BGC 151120P00024000 P 11/20/15 24.0 7.80 8.60
BGC 151120P00025000 P 11/20/15 25.0 8.70 9.50
BGC 151120P00026000 P 11/20/15 26.0 9.80 10.50
BGC 151120P00027000 P 11/20/15 27.0 10.40 11.40
BGC 151120P00028000 P 11/20/15 28.0 11.50 12.60

OPRA data is delayed 15 minutes.