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 (2017-03-31)Premium Content

General Cable Corp (BGC)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGC 170616C00009000 C 06/16/17 9.0 6.60 9.60
BGC 170616C00010000 C 06/16/17 10.0 5.80 8.40
BGC 170616C00011000 C 06/16/17 11.0 5.50 6.60
BGC 170616C00012000 C 06/16/17 12.0 4.80 5.20
BGC 170616C00013000 C 06/16/17 13.0 3.80 4.20
BGC 170616C00014000 C 06/16/17 14.0 2.75 3.20
BGC 170616C00015000 C 06/16/17 15.0 1.85 2.15
BGC 170616C00016000 C 06/16/17 16.0 1.00 1.35
BGC 170616C00017000 C 06/16/17 17.0 0.45 0.65
BGC 170616C00018000 C 06/16/17 18.0 0.10 0.20
BGC 170616C00019000 C 06/16/17 19.0 0.00 0.10
BGC 170616C00020000 C 06/16/17 20.0 0.00 0.05
BGC 170616C00021000 C 06/16/17 21.0 0.00 0.05
BGC 170616C00022000 C 06/16/17 22.0 0.00 0.10
BGC 170616C00023000 C 06/16/17 23.0 0.00 0.05
BGC 170616C00024000 C 06/16/17 24.0 0.00 1.60
BGC 170616C00025000 C 06/16/17 25.0 0.00 0.10
BGC 170616P00009000 P 06/16/17 9.0 0.00 0.10
BGC 170616P00010000 P 06/16/17 10.0 0.00 0.05
BGC 170616P00011000 P 06/16/17 11.0 0.00 0.05
BGC 170616P00012000 P 06/16/17 12.0 0.00 0.10
BGC 170616P00013000 P 06/16/17 13.0 0.00 0.10
BGC 170616P00014000 P 06/16/17 14.0 0.00 0.10
BGC 170616P00015000 P 06/16/17 15.0 0.05 0.20
BGC 170616P00016000 P 06/16/17 16.0 0.30 0.45
BGC 170616P00017000 P 06/16/17 17.0 0.70 0.90
BGC 170616P00018000 P 06/16/17 18.0 1.25 1.75
BGC 170616P00019000 P 06/16/17 19.0 2.10 2.50
BGC 170616P00020000 P 06/16/17 20.0 3.00 3.50
BGC 170616P00021000 P 06/16/17 21.0 4.00 4.50
BGC 170616P00022000 P 06/16/17 22.0 3.80 6.70
BGC 170616P00023000 P 06/16/17 23.0 5.70 7.50
BGC 170616P00024000 P 06/16/17 24.0 6.00 8.50
BGC 170616P00025000 P 06/16/17 25.0 7.20 9.60
BGC 170721C00007000 C 07/21/17 7.0 8.50 11.50
BGC 170721C00008000 C 07/21/17 8.0 8.30 9.50
BGC 170721C00009000 C 07/21/17 9.0 7.80 8.10
BGC 170721C00010000 C 07/21/17 10.0 6.80 7.10
BGC 170721C00011000 C 07/21/17 11.0 5.80 6.10
BGC 170721C00012000 C 07/21/17 12.0 4.70 5.20
BGC 170721C00013000 C 07/21/17 13.0 3.80 4.20
BGC 170721C00014000 C 07/21/17 14.0 2.90 3.30
BGC 170721C00015000 C 07/21/17 15.0 2.10 2.40
BGC 170721C00016000 C 07/21/17 16.0 1.40 1.70
BGC 170721C00017000 C 07/21/17 17.0 0.85 1.10
BGC 170721C00018000 C 07/21/17 18.0 0.45 0.70
BGC 170721C00019000 C 07/21/17 19.0 0.25 0.40
BGC 170721C00020000 C 07/21/17 20.0 0.10 0.25
BGC 170721C00021000 C 07/21/17 21.0 0.05 0.15
BGC 170721C00022000 C 07/21/17 22.0 0.00 0.10
BGC 170721C00023000 C 07/21/17 23.0 0.00 0.10
BGC 170721P00007000 P 07/21/17 7.0 0.00 0.05
BGC 170721P00008000 P 07/21/17 8.0 0.00 0.10
BGC 170721P00009000 P 07/21/17 9.0 0.00 0.10
BGC 170721P00010000 P 07/21/17 10.0 0.00 0.05
BGC 170721P00011000 P 07/21/17 11.0 0.00 0.15
BGC 170721P00012000 P 07/21/17 12.0 0.05 0.15
BGC 170721P00013000 P 07/21/17 13.0 0.10 0.20
BGC 170721P00014000 P 07/21/17 14.0 0.20 0.35
BGC 170721P00015000 P 07/21/17 15.0 0.35 0.55
BGC 170721P00016000 P 07/21/17 16.0 0.60 0.90
BGC 170721P00017000 P 07/21/17 17.0 1.05 1.35
BGC 170721P00018000 P 07/21/17 18.0 1.65 1.95
BGC 170721P00019000 P 07/21/17 19.0 2.35 2.70
BGC 170721P00020000 P 07/21/17 20.0 3.20 3.50
BGC 170721P00021000 P 07/21/17 21.0 4.10 4.50
BGC 170721P00022000 P 07/21/17 22.0 5.10 5.40
BGC 170721P00023000 P 07/21/17 23.0 6.00 6.40
BGC 170818C00009000 C 08/18/17 9.0 7.80 8.10
BGC 170818C00010000 C 08/18/17 10.0 6.80 7.10
BGC 170818C00011000 C 08/18/17 11.0 5.80 6.10
BGC 170818C00012000 C 08/18/17 12.0 4.70 5.20
BGC 170818C00013000 C 08/18/17 13.0 4.00 4.30
BGC 170818C00014000 C 08/18/17 14.0 3.20 3.50
BGC 170818C00015000 C 08/18/17 15.0 2.40 2.70
BGC 170818C00016000 C 08/18/17 16.0 1.85 2.05
BGC 170818C00017000 C 08/18/17 17.0 1.30 1.50
BGC 170818C00018000 C 08/18/17 18.0 0.90 1.10
BGC 170818C00019000 C 08/18/17 19.0 0.60 0.75
BGC 170818C00020000 C 08/18/17 20.0 0.40 0.50
BGC 170818C00021000 C 08/18/17 21.0 0.25 0.35
BGC 170818C00022000 C 08/18/17 22.0 0.15 0.25
BGC 170818C00023000 C 08/18/17 23.0 0.05 0.20
BGC 170818C00024000 C 08/18/17 24.0 0.05 0.15
BGC 170818C00025000 C 08/18/17 25.0 0.00 0.10
BGC 170818C00026000 C 08/18/17 26.0 0.00 0.10
BGC 170818C00027000 C 08/18/17 27.0 0.00 0.10
BGC 170818C00028000 C 08/18/17 28.0 0.00 0.05
BGC 170818C00029000 C 08/18/17 29.0 0.00 0.05
BGC 170818C00030000 C 08/18/17 30.0 0.00 0.05
BGC 170818C00031000 C 08/18/17 31.0 0.00 0.05
BGC 170818C00032000 C 08/18/17 32.0 0.00 0.10
BGC 170818C00033000 C 08/18/17 33.0 0.00 0.10
BGC 170818P00009000 P 08/18/17 9.0 0.00 0.20
BGC 170818P00010000 P 08/18/17 10.0 0.05 0.20
BGC 170818P00011000 P 08/18/17 11.0 0.10 0.25
BGC 170818P00012000 P 08/18/17 12.0 0.20 0.30
BGC 170818P00013000 P 08/18/17 13.0 0.30 0.40
BGC 170818P00014000 P 08/18/17 14.0 0.45 0.60
BGC 170818P00015000 P 08/18/17 15.0 0.65 0.85
BGC 170818P00016000 P 08/18/17 16.0 1.05 1.25
BGC 170818P00017000 P 08/18/17 17.0 1.50 1.75
BGC 170818P00018000 P 08/18/17 18.0 2.10 2.30
BGC 170818P00019000 P 08/18/17 19.0 2.75 3.00
BGC 170818P00020000 P 08/18/17 20.0 3.50 3.80
BGC 170818P00021000 P 08/18/17 21.0 4.40 4.70
BGC 170818P00022000 P 08/18/17 22.0 5.20 5.60
BGC 170818P00023000 P 08/18/17 23.0 6.20 6.60
BGC 170818P00024000 P 08/18/17 24.0 7.10 7.60
BGC 170818P00025000 P 08/18/17 25.0 8.10 8.50
BGC 170818P00026000 P 08/18/17 26.0 9.10 9.50
BGC 170818P00027000 P 08/18/17 27.0 10.10 10.50
BGC 170818P00028000 P 08/18/17 28.0 11.10 11.50
BGC 170818P00029000 P 08/18/17 29.0 11.90 12.60
BGC 170818P00030000 P 08/18/17 30.0 12.80 14.80
BGC 170818P00031000 P 08/18/17 31.0 13.10 15.30
BGC 170818P00032000 P 08/18/17 32.0 14.70 16.80
BGC 170818P00033000 P 08/18/17 33.0 15.70 17.90
BGC 171117C00009000 C 11/17/17 9.0 7.30 8.80
BGC 171117C00010000 C 11/17/17 10.0 6.30 7.60
BGC 171117C00011000 C 11/17/17 11.0 5.90 6.40
BGC 171117C00012000 C 11/17/17 12.0 5.10 5.50
BGC 171117C00013000 C 11/17/17 13.0 4.30 4.70
BGC 171117C00014000 C 11/17/17 14.0 3.60 4.00
BGC 171117C00015000 C 11/17/17 15.0 3.00 3.30
BGC 171117C00016000 C 11/17/17 16.0 2.40 2.60
BGC 171117C00017000 C 11/17/17 17.0 1.95 2.15
BGC 171117C00018000 C 11/17/17 18.0 1.55 1.75
BGC 171117C00019000 C 11/17/17 19.0 1.20 1.40
BGC 171117C00020000 C 11/17/17 20.0 0.90 1.10
BGC 171117C00021000 C 11/17/17 21.0 0.70 0.90
BGC 171117C00022000 C 11/17/17 22.0 0.55 0.70
BGC 171117C00023000 C 11/17/17 23.0 0.40 0.55
BGC 171117C00024000 C 11/17/17 24.0 0.30 0.45
BGC 171117C00025000 C 11/17/17 25.0 0.20 0.35
BGC 171117C00026000 C 11/17/17 26.0 0.15 0.30
BGC 171117C00027000 C 11/17/17 27.0 0.10 0.25
BGC 171117C00028000 C 11/17/17 28.0 0.05 0.20
BGC 171117C00029000 C 11/17/17 29.0 0.05 0.15
BGC 171117C00030000 C 11/17/17 30.0 0.00 0.15
BGC 171117C00031000 C 11/17/17 31.0 0.00 0.15
BGC 171117C00032000 C 11/17/17 32.0 0.00 0.10
BGC 171117C00033000 C 11/17/17 33.0 0.00 0.10
BGC 171117P00009000 P 11/17/17 9.0 0.20 0.35
BGC 171117P00010000 P 11/17/17 10.0 0.30 0.40
BGC 171117P00011000 P 11/17/17 11.0 0.40 0.55
BGC 171117P00012000 P 11/17/17 12.0 0.55 0.70
BGC 171117P00013000 P 11/17/17 13.0 0.80 0.95
BGC 171117P00014000 P 11/17/17 14.0 1.05 1.20
BGC 171117P00015000 P 11/17/17 15.0 1.40 1.60
BGC 171117P00016000 P 11/17/17 16.0 1.85 2.05
BGC 171117P00017000 P 11/17/17 17.0 2.35 2.55
BGC 171117P00018000 P 11/17/17 18.0 2.95 3.20
BGC 171117P00019000 P 11/17/17 19.0 3.50 3.80
BGC 171117P00020000 P 11/17/17 20.0 4.20 4.50
BGC 171117P00021000 P 11/17/17 21.0 5.00 5.30
BGC 171117P00022000 P 11/17/17 22.0 5.80 6.10
BGC 171117P00023000 P 11/17/17 23.0 6.60 7.00
BGC 171117P00024000 P 11/17/17 24.0 7.50 7.90
BGC 171117P00025000 P 11/17/17 25.0 8.40 8.80
BGC 171117P00026000 P 11/17/17 26.0 9.30 9.80
BGC 171117P00027000 P 11/17/17 27.0 9.90 11.40
BGC 171117P00028000 P 11/17/17 28.0 11.20 11.80
BGC 171117P00029000 P 11/17/17 29.0 11.60 13.40
BGC 171117P00030000 P 11/17/17 30.0 12.40 14.30
BGC 171117P00031000 P 11/17/17 31.0 13.10 15.40
BGC 171117P00032000 P 11/17/17 32.0 13.90 16.40
BGC 171117P00033000 P 11/17/17 33.0 15.80 17.40

OPRA data is delayed 15 minutes.