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 (2016-07-01)Premium Content

General Cable Corp (BGC)
As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGC 160916C00006000 C 09/16/16 6.0 9.20 10.70
BGC 160916C00007000 C 09/16/16 7.0 6.50 9.70
BGC 160916C00008000 C 09/16/16 8.0 7.50 8.00
BGC 160916C00009000 C 09/16/16 9.0 6.00 7.20
BGC 160916C00010000 C 09/16/16 10.0 5.30 6.00
BGC 160916C00011000 C 09/16/16 11.0 4.60 5.00
BGC 160916C00012000 C 09/16/16 12.0 3.10 4.60
BGC 160916C00013000 C 09/16/16 13.0 2.50 3.10
BGC 160916C00014000 C 09/16/16 14.0 1.65 2.10
BGC 160916C00015000 C 09/16/16 15.0 0.85 1.20
BGC 160916C00016000 C 09/16/16 16.0 0.35 0.60
BGC 160916C00017000 C 09/16/16 17.0 0.00 0.25
BGC 160916C00018000 C 09/16/16 18.0 0.00 0.50
BGC 160916C00019000 C 09/16/16 19.0 0.00 0.40
BGC 160916C00020000 C 09/16/16 20.0 0.00 0.05
BGC 160916C00021000 C 09/16/16 21.0 0.00 0.45
BGC 160916C00022000 C 09/16/16 22.0 0.00 0.45
BGC 160916C00023000 C 09/16/16 23.0 0.00 0.45
BGC 160916C00024000 C 09/16/16 24.0 0.00 0.45
BGC 160916P00006000 P 09/16/16 6.0 0.00 0.45
BGC 160916P00007000 P 09/16/16 7.0 0.00 0.45
BGC 160916P00008000 P 09/16/16 8.0 0.00 0.50
BGC 160916P00009000 P 09/16/16 9.0 0.00 0.50
BGC 160916P00010000 P 09/16/16 10.0 0.00 0.50
BGC 160916P00011000 P 09/16/16 11.0 0.00 0.50
BGC 160916P00012000 P 09/16/16 12.0 0.00 0.50
BGC 160916P00013000 P 09/16/16 13.0 0.00 0.50
BGC 160916P00014000 P 09/16/16 14.0 0.10 0.25
BGC 160916P00015000 P 09/16/16 15.0 0.30 0.45
BGC 160916P00016000 P 09/16/16 16.0 0.70 0.95
BGC 160916P00017000 P 09/16/16 17.0 1.30 1.75
BGC 160916P00018000 P 09/16/16 18.0 2.00 2.75
BGC 160916P00019000 P 09/16/16 19.0 3.20 3.90
BGC 160916P00020000 P 09/16/16 20.0 4.20 4.60
BGC 160916P00021000 P 09/16/16 21.0 4.90 6.30
BGC 160916P00022000 P 09/16/16 22.0 5.70 7.20
BGC 160916P00023000 P 09/16/16 23.0 6.70 8.20
BGC 160916P00024000 P 09/16/16 24.0 7.60 9.00
BGC 161021C00006000 C 10/21/16 6.0 9.20 10.10
BGC 161021C00007000 C 10/21/16 7.0 6.50 9.70
BGC 161021C00008000 C 10/21/16 8.0 7.30 8.10
BGC 161021C00009000 C 10/21/16 9.0 6.10 7.30
BGC 161021C00010000 C 10/21/16 10.0 5.40 6.90
BGC 161021C00011000 C 10/21/16 11.0 4.50 5.40
BGC 161021C00012000 C 10/21/16 12.0 3.20 4.20
BGC 161021C00013000 C 10/21/16 13.0 2.70 3.20
BGC 161021C00014000 C 10/21/16 14.0 1.85 2.30
BGC 161021C00015000 C 10/21/16 15.0 1.20 1.60
BGC 161021C00016000 C 10/21/16 16.0 0.65 1.05
BGC 161021C00017000 C 10/21/16 17.0 0.25 0.65
BGC 161021C00018000 C 10/21/16 18.0 0.15 0.40
BGC 161021C00019000 C 10/21/16 19.0 0.00 0.50
BGC 161021C00020000 C 10/21/16 20.0 0.00 0.50
BGC 161021C00021000 C 10/21/16 21.0 0.00 0.50
BGC 161021C00022000 C 10/21/16 22.0 0.00 0.45
BGC 161021C00023000 C 10/21/16 23.0 0.00 0.45
BGC 161021C00024000 C 10/21/16 24.0 0.00 0.45
BGC 161021P00006000 P 10/21/16 6.0 0.00 0.50
BGC 161021P00007000 P 10/21/16 7.0 0.00 0.50
BGC 161021P00008000 P 10/21/16 8.0 0.00 0.50
BGC 161021P00009000 P 10/21/16 9.0 0.00 0.50
BGC 161021P00010000 P 10/21/16 10.0 0.00 0.50
BGC 161021P00011000 P 10/21/16 11.0 0.00 0.50
BGC 161021P00012000 P 10/21/16 12.0 0.05 0.50
BGC 161021P00013000 P 10/21/16 13.0 0.10 0.40
BGC 161021P00014000 P 10/21/16 14.0 0.25 0.60
BGC 161021P00015000 P 10/21/16 15.0 0.55 0.90
BGC 161021P00016000 P 10/21/16 16.0 1.00 1.40
BGC 161021P00017000 P 10/21/16 17.0 1.60 2.05
BGC 161021P00018000 P 10/21/16 18.0 2.40 2.80
BGC 161021P00019000 P 10/21/16 19.0 3.30 3.70
BGC 161021P00020000 P 10/21/16 20.0 4.20 4.70
BGC 161021P00021000 P 10/21/16 21.0 5.00 5.70
BGC 161021P00022000 P 10/21/16 22.0 6.00 6.70
BGC 161021P00023000 P 10/21/16 23.0 7.00 7.70
BGC 161021P00024000 P 10/21/16 24.0 8.00 8.70
BGC 161118C00001000 C 11/18/16 1.0 14.00 15.40
BGC 161118C00002000 C 11/18/16 2.0 11.30 14.40
BGC 161118C00003000 C 11/18/16 3.0 12.00 13.50
BGC 161118C00004000 C 11/18/16 4.0 10.00 12.50
BGC 161118C00005000 C 11/18/16 5.0 10.10 11.80
BGC 161118C00006000 C 11/18/16 6.0 9.50 10.10
BGC 161118C00007000 C 11/18/16 7.0 8.20 9.50
BGC 161118C00008000 C 11/18/16 8.0 7.50 8.10
BGC 161118C00009000 C 11/18/16 9.0 6.00 7.30
BGC 161118C00010000 C 11/18/16 10.0 5.60 6.20
BGC 161118C00011000 C 11/18/16 11.0 4.60 5.20
BGC 161118C00012000 C 11/18/16 12.0 3.80 4.30
BGC 161118C00013000 C 11/18/16 13.0 3.00 3.50
BGC 161118C00014000 C 11/18/16 14.0 2.25 2.75
BGC 161118C00015000 C 11/18/16 15.0 1.70 2.10
BGC 161118C00016000 C 11/18/16 16.0 1.20 1.55
BGC 161118C00017000 C 11/18/16 17.0 0.80 1.00
BGC 161118C00018000 C 11/18/16 18.0 0.50 0.85
BGC 161118C00019000 C 11/18/16 19.0 0.30 0.55
BGC 161118C00020000 C 11/18/16 20.0 0.05 0.45
BGC 161118C00021000 C 11/18/16 21.0 0.05 0.45
BGC 161118C00022000 C 11/18/16 22.0 0.00 0.50
BGC 161118C00023000 C 11/18/16 23.0 0.00 0.50
BGC 161118C00024000 C 11/18/16 24.0 0.00 0.50
BGC 161118C00025000 C 11/18/16 25.0 0.00 0.40
BGC 161118C00026000 C 11/18/16 26.0 0.00 0.50
BGC 161118C00027000 C 11/18/16 27.0 0.00 0.50
BGC 161118C00028000 C 11/18/16 28.0 0.00 0.50
BGC 161118C00029000 C 11/18/16 29.0 0.00 0.50
BGC 161118C00030000 C 11/18/16 30.0 0.00 0.50
BGC 161118P00001000 P 11/18/16 1.0 0.00 0.50
BGC 161118P00002000 P 11/18/16 2.0 0.00 0.50
BGC 161118P00003000 P 11/18/16 3.0 0.00 0.50
BGC 161118P00004000 P 11/18/16 4.0 0.00 0.50
BGC 161118P00005000 P 11/18/16 5.0 0.00 0.50
BGC 161118P00006000 P 11/18/16 6.0 0.00 0.50
BGC 161118P00007000 P 11/18/16 7.0 0.00 0.50
BGC 161118P00008000 P 11/18/16 8.0 0.00 0.50
BGC 161118P00009000 P 11/18/16 9.0 0.05 0.50
BGC 161118P00010000 P 11/18/16 10.0 0.05 0.50
BGC 161118P00011000 P 11/18/16 11.0 0.20 0.60
BGC 161118P00012000 P 11/18/16 12.0 0.25 0.60
BGC 161118P00013000 P 11/18/16 13.0 0.55 0.85
BGC 161118P00014000 P 11/18/16 14.0 0.80 1.15
BGC 161118P00015000 P 11/18/16 15.0 1.20 1.50
BGC 161118P00016000 P 11/18/16 16.0 1.65 2.10
BGC 161118P00017000 P 11/18/16 17.0 2.30 2.70
BGC 161118P00018000 P 11/18/16 18.0 2.80 3.40
BGC 161118P00019000 P 11/18/16 19.0 3.40 4.40
BGC 161118P00020000 P 11/18/16 20.0 4.50 5.00
BGC 161118P00021000 P 11/18/16 21.0 5.20 6.20
BGC 161118P00022000 P 11/18/16 22.0 6.10 7.40
BGC 161118P00023000 P 11/18/16 23.0 7.10 8.20
BGC 161118P00024000 P 11/18/16 24.0 8.30 8.80
BGC 161118P00025000 P 11/18/16 25.0 9.30 9.80
BGC 161118P00026000 P 11/18/16 26.0 10.30 10.80
BGC 161118P00027000 P 11/18/16 27.0 11.20 11.80
BGC 161118P00028000 P 11/18/16 28.0 12.10 13.00
BGC 161118P00029000 P 11/18/16 29.0 13.00 13.80
BGC 161118P00030000 P 11/18/16 30.0 14.00 14.80
BGC 170217C00002000 C 02/17/17 2.0 13.00 14.40
BGC 170217C00003000 C 02/17/17 3.0 10.30 13.90
BGC 170217C00004000 C 02/17/17 4.0 9.30 13.40
BGC 170217C00005000 C 02/17/17 5.0 8.30 11.90
BGC 170217C00006000 C 02/17/17 6.0 7.50 10.80
BGC 170217C00007000 C 02/17/17 7.0 6.40 10.90
BGC 170217C00008000 C 02/17/17 8.0 6.80 8.50
BGC 170217C00009000 C 02/17/17 9.0 6.30 7.60
BGC 170217C00010000 C 02/17/17 10.0 5.70 6.30
BGC 170217C00011000 C 02/17/17 11.0 4.70 5.80
BGC 170217C00012000 C 02/17/17 12.0 4.00 4.80
BGC 170217C00013000 C 02/17/17 13.0 3.20 4.30
BGC 170217C00014000 C 02/17/17 14.0 2.60 3.40
BGC 170217C00015000 C 02/17/17 15.0 2.10 2.80
BGC 170217C00016000 C 02/17/17 16.0 1.45 2.60
BGC 170217C00017000 C 02/17/17 17.0 1.40 1.95
BGC 170217C00018000 C 02/17/17 18.0 0.90 1.50
BGC 170217C00019000 C 02/17/17 19.0 0.55 1.25
BGC 170217C00020000 C 02/17/17 20.0 0.20 1.05
BGC 170217C00021000 C 02/17/17 21.0 0.50 0.85
BGC 170217C00022000 C 02/17/17 22.0 0.25 0.75
BGC 170217C00023000 C 02/17/17 23.0 0.15 0.60
BGC 170217C00024000 C 02/17/17 24.0 0.05 0.55
BGC 170217C00025000 C 02/17/17 25.0 0.00 0.50
BGC 170217C00026000 C 02/17/17 26.0 0.00 0.50
BGC 170217C00027000 C 02/17/17 27.0 0.00 0.50
BGC 170217C00028000 C 02/17/17 28.0 0.00 0.50
BGC 170217P00002000 P 02/17/17 2.0 0.00 0.50
BGC 170217P00003000 P 02/17/17 3.0 0.00 0.50
BGC 170217P00004000 P 02/17/17 4.0 0.00 0.50
BGC 170217P00005000 P 02/17/17 5.0 0.00 0.50
BGC 170217P00006000 P 02/17/17 6.0 0.05 0.50
BGC 170217P00007000 P 02/17/17 7.0 0.05 0.55
BGC 170217P00008000 P 02/17/17 8.0 0.10 0.60
BGC 170217P00009000 P 02/17/17 9.0 0.20 0.70
BGC 170217P00010000 P 02/17/17 10.0 0.35 0.85
BGC 170217P00011000 P 02/17/17 11.0 0.55 1.05
BGC 170217P00012000 P 02/17/17 12.0 0.70 1.30
BGC 170217P00013000 P 02/17/17 13.0 1.05 1.65
BGC 170217P00014000 P 02/17/17 14.0 1.30 1.95
BGC 170217P00015000 P 02/17/17 15.0 1.75 2.50
BGC 170217P00016000 P 02/17/17 16.0 2.20 3.10
BGC 170217P00017000 P 02/17/17 17.0 2.70 3.70
BGC 170217P00018000 P 02/17/17 18.0 3.30 4.40
BGC 170217P00019000 P 02/17/17 19.0 4.00 5.20
BGC 170217P00020000 P 02/17/17 20.0 4.80 6.00
BGC 170217P00021000 P 02/17/17 21.0 5.60 6.80
BGC 170217P00022000 P 02/17/17 22.0 6.60 7.70
BGC 170217P00023000 P 02/17/17 23.0 7.10 8.60
BGC 170217P00024000 P 02/17/17 24.0 8.30 9.50
BGC 170217P00025000 P 02/17/17 25.0 9.50 10.20
BGC 170217P00026000 P 02/17/17 26.0 10.30 11.40
BGC 170217P00027000 P 02/17/17 27.0 11.10 12.60
BGC 170217P00028000 P 02/17/17 28.0 12.10 13.60

OPRA data is delayed 15 minutes.