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 Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGC 150821C00005000 C 08/21/15 5.0 9.90 12.30
BGC 150821C00006000 C 08/21/15 6.0 9.60 11.20
BGC 150821C00007000 C 08/21/15 7.0 7.80 10.10
BGC 150821C00008000 C 08/21/15 8.0 7.30 9.10
BGC 150821C00009000 C 08/21/15 9.0 6.80 8.00
BGC 150821C00010000 C 08/21/15 10.0 5.80 7.00
BGC 150821C00011000 C 08/21/15 11.0 4.80 6.10
BGC 150821C00012000 C 08/21/15 12.0 3.80 5.00
BGC 150821C00013000 C 08/21/15 13.0 2.55 3.80
BGC 150821C00014000 C 08/21/15 14.0 2.00 2.80
BGC 150821C00015000 C 08/21/15 15.0 1.45 2.00
BGC 150821C00016000 C 08/21/15 16.0 0.80 1.25
BGC 150821C00017000 C 08/21/15 17.0 0.30 0.80
BGC 150821C00018000 C 08/21/15 18.0 0.10 0.50
BGC 150821C00019000 C 08/21/15 19.0 0.00 0.30
BGC 150821C00020000 C 08/21/15 20.0 0.00 0.45
BGC 150821C00021000 C 08/21/15 21.0 0.00 0.50
BGC 150821C00022000 C 08/21/15 22.0 0.00 0.40
BGC 150821C00023000 C 08/21/15 23.0 0.00 0.45
BGC 150821C00024000 C 08/21/15 24.0 0.00 0.45
BGC 150821C00025000 C 08/21/15 25.0 0.00 0.10
BGC 150821C00026000 C 08/21/15 26.0 0.00 0.45
BGC 150821C00027000 C 08/21/15 27.0 0.00 0.45
BGC 150821C00028000 C 08/21/15 28.0 0.00 0.45
BGC 150821P00005000 P 08/21/15 5.0 0.00 0.45
BGC 150821P00006000 P 08/21/15 6.0 0.00 0.45
BGC 150821P00007000 P 08/21/15 7.0 0.00 0.50
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 0.00 0.50
BGC 150821P00012000 P 08/21/15 12.0 0.00 0.50
BGC 150821P00013000 P 08/21/15 13.0 0.00 0.25
BGC 150821P00014000 P 08/21/15 14.0 0.15 0.35
BGC 150821P00015000 P 08/21/15 15.0 0.35 0.55
BGC 150821P00016000 P 08/21/15 16.0 0.70 1.10
BGC 150821P00017000 P 08/21/15 17.0 1.30 1.70
BGC 150821P00018000 P 08/21/15 18.0 1.75 2.50
BGC 150821P00019000 P 08/21/15 19.0 2.50 3.50
BGC 150821P00020000 P 08/21/15 20.0 3.50 4.30
BGC 150821P00021000 P 08/21/15 21.0 4.50 5.50
BGC 150821P00022000 P 08/21/15 22.0 5.20 6.50
BGC 150821P00023000 P 08/21/15 23.0 6.40 7.40
BGC 150821P00024000 P 08/21/15 24.0 7.40 8.40
BGC 150821P00025000 P 08/21/15 25.0 8.40 9.60
BGC 150821P00026000 P 08/21/15 26.0 9.40 10.50
BGC 150821P00027000 P 08/21/15 27.0 10.40 11.40
BGC 150821P00028000 P 08/21/15 28.0 11.40 12.40
BGC 150918C00009000 C 09/18/15 9.0 6.80 7.70
BGC 150918C00010000 C 09/18/15 10.0 5.80 6.80
BGC 150918C00011000 C 09/18/15 11.0 4.80 5.80
BGC 150918C00012000 C 09/18/15 12.0 3.90 4.80
BGC 150918C00013000 C 09/18/15 13.0 3.00 3.90
BGC 150918C00014000 C 09/18/15 14.0 2.15 3.00
BGC 150918C00015000 C 09/18/15 15.0 1.60 2.20
BGC 150918C00016000 C 09/18/15 16.0 0.95 1.55
BGC 150918C00017000 C 09/18/15 17.0 0.55 1.10
BGC 150918C00018000 C 09/18/15 18.0 0.35 0.75
BGC 150918C00019000 C 09/18/15 19.0 0.15 0.50
BGC 150918C00020000 C 09/18/15 20.0 0.05 0.35
BGC 150918C00021000 C 09/18/15 21.0 0.00 0.50
BGC 150918C00022000 C 09/18/15 22.0 0.00 0.50
BGC 150918C00023000 C 09/18/15 23.0 0.00 0.45
BGC 150918C00024000 C 09/18/15 24.0 0.00 0.45
BGC 150918C00025000 C 09/18/15 25.0 0.00 0.50
BGC 150918C00026000 C 09/18/15 26.0 0.00 0.45
BGC 150918C00027000 C 09/18/15 27.0 0.00 0.45
BGC 150918C00028000 C 09/18/15 28.0 0.00 0.45
BGC 150918P00009000 P 09/18/15 9.0 0.00 0.50
BGC 150918P00010000 P 09/18/15 10.0 0.00 0.50
BGC 150918P00011000 P 09/18/15 11.0 0.00 0.50
BGC 150918P00012000 P 09/18/15 12.0 0.05 0.50
BGC 150918P00013000 P 09/18/15 13.0 0.10 0.40
BGC 150918P00014000 P 09/18/15 14.0 0.30 0.60
BGC 150918P00015000 P 09/18/15 15.0 0.55 0.85
BGC 150918P00016000 P 09/18/15 16.0 0.95 1.35
BGC 150918P00017000 P 09/18/15 17.0 1.55 1.95
BGC 150918P00018000 P 09/18/15 18.0 2.20 2.70
BGC 150918P00019000 P 09/18/15 19.0 2.75 3.60
BGC 150918P00020000 P 09/18/15 20.0 3.60 4.50
BGC 150918P00021000 P 09/18/15 21.0 4.50 5.50
BGC 150918P00022000 P 09/18/15 22.0 5.50 6.40
BGC 150918P00023000 P 09/18/15 23.0 6.50 7.50
BGC 150918P00024000 P 09/18/15 24.0 7.40 8.60
BGC 150918P00025000 P 09/18/15 25.0 8.40 9.60
BGC 150918P00026000 P 09/18/15 26.0 9.40 10.40
BGC 150918P00027000 P 09/18/15 27.0 10.40 11.50
BGC 150918P00028000 P 09/18/15 28.0 11.40 12.60
BGC 151120C00006000 C 11/20/15 6.0 9.80 10.80
BGC 151120C00007000 C 11/20/15 7.0 8.70 10.00
BGC 151120C00008000 C 11/20/15 8.0 7.80 8.80
BGC 151120C00009000 C 11/20/15 9.0 6.80 7.80
BGC 151120C00010000 C 11/20/15 10.0 5.80 6.80
BGC 151120C00011000 C 11/20/15 11.0 4.90 5.90
BGC 151120C00012000 C 11/20/15 12.0 4.10 5.00
BGC 151120C00013000 C 11/20/15 13.0 3.30 4.20
BGC 151120C00014000 C 11/20/15 14.0 2.70 3.40
BGC 151120C00015000 C 11/20/15 15.0 2.05 2.65
BGC 151120C00016000 C 11/20/15 16.0 1.45 2.05
BGC 151120C00017000 C 11/20/15 17.0 1.00 1.60
BGC 151120C00018000 C 11/20/15 18.0 0.75 1.05
BGC 151120C00019000 C 11/20/15 19.0 0.50 0.95
BGC 151120C00020000 C 11/20/15 20.0 0.35 0.65
BGC 151120C00021000 C 11/20/15 21.0 0.25 0.55
BGC 151120C00022000 C 11/20/15 22.0 0.10 0.45
BGC 151120C00023000 C 11/20/15 23.0 0.00 0.40
BGC 151120C00024000 C 11/20/15 24.0 0.00 0.50
BGC 151120C00025000 C 11/20/15 25.0 0.00 0.50
BGC 151120C00026000 C 11/20/15 26.0 0.00 0.50
BGC 151120C00027000 C 11/20/15 27.0 0.00 0.50
BGC 151120C00028000 C 11/20/15 28.0 0.00 0.50
BGC 151120C00029000 C 11/20/15 29.0 0.00 0.50
BGC 151120P00006000 P 11/20/15 6.0 0.00 0.35
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 0.05 0.50
BGC 151120P00011000 P 11/20/15 11.0 0.10 0.55
BGC 151120P00012000 P 11/20/15 12.0 0.20 0.65
BGC 151120P00013000 P 11/20/15 13.0 0.45 0.80
BGC 151120P00014000 P 11/20/15 14.0 0.65 1.10
BGC 151120P00015000 P 11/20/15 15.0 1.00 1.40
BGC 151120P00016000 P 11/20/15 16.0 1.45 1.90
BGC 151120P00017000 P 11/20/15 17.0 2.00 2.50
BGC 151120P00018000 P 11/20/15 18.0 2.70 3.20
BGC 151120P00019000 P 11/20/15 19.0 3.10 4.10
BGC 151120P00020000 P 11/20/15 20.0 3.90 4.80
BGC 151120P00021000 P 11/20/15 21.0 4.80 5.70
BGC 151120P00022000 P 11/20/15 22.0 5.70 6.80
BGC 151120P00023000 P 11/20/15 23.0 6.60 7.70
BGC 151120P00024000 P 11/20/15 24.0 7.60 8.70
BGC 151120P00025000 P 11/20/15 25.0 8.60 9.70
BGC 151120P00026000 P 11/20/15 26.0 9.20 10.60
BGC 151120P00027000 P 11/20/15 27.0 10.50 11.70
BGC 151120P00028000 P 11/20/15 28.0 11.50 12.60
BGC 151120P00029000 P 11/20/15 29.0 11.90 13.60
BGC 160219C00006000 C 02/19/16 6.0 9.80 11.60
BGC 160219C00007000 C 02/19/16 7.0 8.80 10.70
BGC 160219C00008000 C 02/19/16 8.0 7.60 9.90
BGC 160219C00009000 C 02/19/16 9.0 6.80 8.40
BGC 160219C00010000 C 02/19/16 10.0 5.80 7.10
BGC 160219C00011000 C 02/19/16 11.0 5.00 6.10
BGC 160219C00012000 C 02/19/16 12.0 4.20 5.10
BGC 160219C00013000 C 02/19/16 13.0 3.40 4.40
BGC 160219C00014000 C 02/19/16 14.0 2.80 3.70
BGC 160219C00015000 C 02/19/16 15.0 2.35 3.10
BGC 160219C00016000 C 02/19/16 16.0 1.80 2.65
BGC 160219C00017000 C 02/19/16 17.0 1.45 2.05
BGC 160219C00018000 C 02/19/16 18.0 1.10 1.60
BGC 160219C00019000 C 02/19/16 19.0 0.85 1.35
BGC 160219C00020000 C 02/19/16 20.0 0.65 1.10
BGC 160219C00021000 C 02/19/16 21.0 0.45 0.85
BGC 160219C00022000 C 02/19/16 22.0 0.30 0.75
BGC 160219C00023000 C 02/19/16 23.0 0.15 0.60
BGC 160219C00024000 C 02/19/16 24.0 0.05 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 0.50
BGC 160219C00031000 C 02/19/16 31.0 0.00 0.50
BGC 160219P00006000 P 02/19/16 6.0 0.00 0.50
BGC 160219P00007000 P 02/19/16 7.0 0.00 0.50
BGC 160219P00008000 P 02/19/16 8.0 0.00 0.50
BGC 160219P00009000 P 02/19/16 9.0 0.05 0.55
BGC 160219P00010000 P 02/19/16 10.0 0.15 0.65
BGC 160219P00011000 P 02/19/16 11.0 0.30 0.80
BGC 160219P00012000 P 02/19/16 12.0 0.55 0.95
BGC 160219P00013000 P 02/19/16 13.0 0.80 1.25
BGC 160219P00014000 P 02/19/16 14.0 1.20 1.55
BGC 160219P00015000 P 02/19/16 15.0 1.55 1.95
BGC 160219P00016000 P 02/19/16 16.0 2.00 2.50
BGC 160219P00017000 P 02/19/16 17.0 2.55 3.10
BGC 160219P00018000 P 02/19/16 18.0 3.10 3.80
BGC 160219P00019000 P 02/19/16 19.0 3.80 4.50
BGC 160219P00020000 P 02/19/16 20.0 4.50 5.30
BGC 160219P00021000 P 02/19/16 21.0 5.30 6.10
BGC 160219P00022000 P 02/19/16 22.0 6.10 7.00
BGC 160219P00023000 P 02/19/16 23.0 7.00 7.90
BGC 160219P00024000 P 02/19/16 24.0 7.90 8.90
BGC 160219P00025000 P 02/19/16 25.0 8.70 9.90
BGC 160219P00026000 P 02/19/16 26.0 9.70 10.80
BGC 160219P00027000 P 02/19/16 27.0 10.70 11.80
BGC 160219P00028000 P 02/19/16 28.0 11.70 12.90
BGC 160219P00029000 P 02/19/16 29.0 12.70 13.80
BGC 160219P00030000 P 02/19/16 30.0 13.10 14.80
BGC 160219P00031000 P 02/19/16 31.0 14.10 15.80

OPRA data is delayed 15 minutes.