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 (2016-09-30)Premium Content

General Cable Corp (BGC)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGC 161216C00005000 C 12/16/16 5.0 14.20 16.00
BGC 161216C00006000 C 12/16/16 6.0 12.90 16.20
BGC 161216C00007000 C 12/16/16 7.0 12.00 15.20
BGC 161216C00008000 C 12/16/16 8.0 10.80 13.90
BGC 161216C00009000 C 12/16/16 9.0 9.80 11.80
BGC 161216C00010000 C 12/16/16 10.0 7.50 11.80
BGC 161216C00011000 C 12/16/16 11.0 8.10 11.00
BGC 161216C00012000 C 12/16/16 12.0 5.60 9.40
BGC 161216C00013000 C 12/16/16 13.0 6.30 7.10
BGC 161216C00014000 C 12/16/16 14.0 5.20 6.70
BGC 161216C00015000 C 12/16/16 15.0 4.20 5.10
BGC 161216C00016000 C 12/16/16 16.0 3.20 4.20
BGC 161216C00017000 C 12/16/16 17.0 2.35 3.20
BGC 161216C00018000 C 12/16/16 18.0 1.35 2.25
BGC 161216C00019000 C 12/16/16 19.0 0.80 1.10
BGC 161216C00020000 C 12/16/16 20.0 0.25 0.45
BGC 161216C00021000 C 12/16/16 21.0 0.05 0.20
BGC 161216C00022000 C 12/16/16 22.0 0.00 0.45
BGC 161216C00023000 C 12/16/16 23.0 0.00 0.25
BGC 161216C00024000 C 12/16/16 24.0 0.00 0.60
BGC 161216C00025000 C 12/16/16 25.0 0.00 0.60
BGC 161216C00026000 C 12/16/16 26.0 0.00 0.55
BGC 161216P00005000 P 12/16/16 5.0 0.00 0.45
BGC 161216P00006000 P 12/16/16 6.0 0.00 0.40
BGC 161216P00007000 P 12/16/16 7.0 0.00 0.60
BGC 161216P00008000 P 12/16/16 8.0 0.00 0.50
BGC 161216P00009000 P 12/16/16 9.0 0.00 0.45
BGC 161216P00010000 P 12/16/16 10.0 0.00 0.55
BGC 161216P00011000 P 12/16/16 11.0 0.00 0.60
BGC 161216P00012000 P 12/16/16 12.0 0.00 0.60
BGC 161216P00013000 P 12/16/16 13.0 0.00 0.60
BGC 161216P00014000 P 12/16/16 14.0 0.00 0.50
BGC 161216P00015000 P 12/16/16 15.0 0.00 0.65
BGC 161216P00016000 P 12/16/16 16.0 0.00 0.60
BGC 161216P00017000 P 12/16/16 17.0 0.00 0.60
BGC 161216P00018000 P 12/16/16 18.0 0.05 0.20
BGC 161216P00019000 P 12/16/16 19.0 0.15 0.35
BGC 161216P00020000 P 12/16/16 20.0 0.55 0.80
BGC 161216P00021000 P 12/16/16 21.0 1.10 1.90
BGC 161216P00022000 P 12/16/16 22.0 1.95 2.85
BGC 161216P00023000 P 12/16/16 23.0 3.00 3.80
BGC 161216P00024000 P 12/16/16 24.0 4.10 4.80
BGC 161216P00025000 P 12/16/16 25.0 5.00 5.80
BGC 161216P00026000 P 12/16/16 26.0 5.40 6.90
BGC 170120C00009000 C 01/20/17 9.0 10.20 11.20
BGC 170120C00010000 C 01/20/17 10.0 9.20 11.00
BGC 170120C00011000 C 01/20/17 11.0 8.30 11.00
BGC 170120C00012000 C 01/20/17 12.0 7.30 10.00
BGC 170120C00013000 C 01/20/17 13.0 6.30 7.40
BGC 170120C00014000 C 01/20/17 14.0 5.30 6.40
BGC 170120C00015000 C 01/20/17 15.0 4.30 5.30
BGC 170120C00016000 C 01/20/17 16.0 3.60 4.90
BGC 170120C00017000 C 01/20/17 17.0 2.55 3.50
BGC 170120C00018000 C 01/20/17 18.0 2.00 2.40
BGC 170120C00019000 C 01/20/17 19.0 1.40 1.70
BGC 170120C00020000 C 01/20/17 20.0 0.85 1.15
BGC 170120C00021000 C 01/20/17 21.0 0.50 0.80
BGC 170120C00022000 C 01/20/17 22.0 0.25 0.55
BGC 170120C00023000 C 01/20/17 23.0 0.15 0.40
BGC 170120C00024000 C 01/20/17 24.0 0.05 0.50
BGC 170120C00025000 C 01/20/17 25.0 0.00 0.45
BGC 170120C00026000 C 01/20/17 26.0 0.00 0.45
BGC 170120C00027000 C 01/20/17 27.0 0.00 0.50
BGC 170120P00009000 P 01/20/17 9.0 0.00 0.10
BGC 170120P00010000 P 01/20/17 10.0 0.00 0.50
BGC 170120P00011000 P 01/20/17 11.0 0.00 0.55
BGC 170120P00012000 P 01/20/17 12.0 0.00 0.70
BGC 170120P00013000 P 01/20/17 13.0 0.05 0.65
BGC 170120P00014000 P 01/20/17 14.0 0.00 0.75
BGC 170120P00015000 P 01/20/17 15.0 0.05 0.50
BGC 170120P00016000 P 01/20/17 16.0 0.15 0.35
BGC 170120P00017000 P 01/20/17 17.0 0.25 0.45
BGC 170120P00018000 P 01/20/17 18.0 0.45 0.75
BGC 170120P00019000 P 01/20/17 19.0 0.70 1.05
BGC 170120P00020000 P 01/20/17 20.0 1.10 1.55
BGC 170120P00021000 P 01/20/17 21.0 1.75 2.15
BGC 170120P00022000 P 01/20/17 22.0 2.45 3.20
BGC 170120P00023000 P 01/20/17 23.0 3.20 4.00
BGC 170120P00024000 P 01/20/17 24.0 4.10 5.20
BGC 170120P00025000 P 01/20/17 25.0 5.00 5.90
BGC 170120P00026000 P 01/20/17 26.0 6.00 7.10
BGC 170120P00027000 P 01/20/17 27.0 7.00 7.90
BGC 170217C00002000 C 02/17/17 2.0 17.00 18.70
BGC 170217C00003000 C 02/17/17 3.0 16.10 19.00
BGC 170217C00004000 C 02/17/17 4.0 15.10 18.00
BGC 170217C00005000 C 02/17/17 5.0 14.10 16.80
BGC 170217C00006000 C 02/17/17 6.0 13.00 15.80
BGC 170217C00007000 C 02/17/17 7.0 12.30 13.80
BGC 170217C00008000 C 02/17/17 8.0 11.10 13.70
BGC 170217C00009000 C 02/17/17 9.0 10.00 11.60
BGC 170217C00010000 C 02/17/17 10.0 9.30 10.80
BGC 170217C00011000 C 02/17/17 11.0 8.30 9.80
BGC 170217C00012000 C 02/17/17 12.0 7.40 8.40
BGC 170217C00013000 C 02/17/17 13.0 6.40 7.50
BGC 170217C00014000 C 02/17/17 14.0 5.50 6.40
BGC 170217C00015000 C 02/17/17 15.0 4.60 5.70
BGC 170217C00016000 C 02/17/17 16.0 3.90 4.70
BGC 170217C00017000 C 02/17/17 17.0 3.10 3.90
BGC 170217C00018000 C 02/17/17 18.0 2.55 3.00
BGC 170217C00019000 C 02/17/17 19.0 1.90 2.35
BGC 170217C00020000 C 02/17/17 20.0 1.40 1.85
BGC 170217C00021000 C 02/17/17 21.0 1.00 1.45
BGC 170217C00022000 C 02/17/17 22.0 0.70 1.05
BGC 170217C00023000 C 02/17/17 23.0 0.45 0.80
BGC 170217C00024000 C 02/17/17 24.0 0.30 0.60
BGC 170217C00025000 C 02/17/17 25.0 0.05 0.40
BGC 170217C00026000 C 02/17/17 26.0 0.00 0.80
BGC 170217C00027000 C 02/17/17 27.0 0.05 0.65
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 0.60
BGC 170217P00004000 P 02/17/17 4.0 0.00 0.65
BGC 170217P00005000 P 02/17/17 5.0 0.00 0.10
BGC 170217P00006000 P 02/17/17 6.0 0.00 0.70
BGC 170217P00007000 P 02/17/17 7.0 0.00 0.70
BGC 170217P00008000 P 02/17/17 8.0 0.00 0.75
BGC 170217P00009000 P 02/17/17 9.0 0.10 0.65
BGC 170217P00010000 P 02/17/17 10.0 0.05 0.65
BGC 170217P00011000 P 02/17/17 11.0 0.05 0.80
BGC 170217P00012000 P 02/17/17 12.0 0.00 0.80
BGC 170217P00013000 P 02/17/17 13.0 0.10 0.75
BGC 170217P00014000 P 02/17/17 14.0 0.10 0.85
BGC 170217P00015000 P 02/17/17 15.0 0.15 0.60
BGC 170217P00016000 P 02/17/17 16.0 0.40 0.70
BGC 170217P00017000 P 02/17/17 17.0 0.60 0.95
BGC 170217P00018000 P 02/17/17 18.0 0.85 1.40
BGC 170217P00019000 P 02/17/17 19.0 1.25 1.75
BGC 170217P00020000 P 02/17/17 20.0 1.75 2.25
BGC 170217P00021000 P 02/17/17 21.0 2.30 2.90
BGC 170217P00022000 P 02/17/17 22.0 2.90 3.60
BGC 170217P00023000 P 02/17/17 23.0 3.00 4.40
BGC 170217P00024000 P 02/17/17 24.0 4.30 5.20
BGC 170217P00025000 P 02/17/17 25.0 5.20 6.00
BGC 170217P00026000 P 02/17/17 26.0 6.10 7.00
BGC 170217P00027000 P 02/17/17 27.0 7.20 8.10
BGC 170217P00028000 P 02/17/17 28.0 8.00 8.90
BGC 170519C00005000 C 05/19/17 5.0 14.20 15.80
BGC 170519C00006000 C 05/19/17 6.0 13.00 16.00
BGC 170519C00007000 C 05/19/17 7.0 12.00 15.00
BGC 170519C00008000 C 05/19/17 8.0 11.00 13.90
BGC 170519C00009000 C 05/19/17 9.0 10.00 11.90
BGC 170519C00010000 C 05/19/17 10.0 9.30 12.00
BGC 170519C00011000 C 05/19/17 11.0 8.30 10.00
BGC 170519C00012000 C 05/19/17 12.0 7.40 8.60
BGC 170519C00013000 C 05/19/17 13.0 6.70 7.90
BGC 170519C00014000 C 05/19/17 14.0 6.00 7.20
BGC 170519C00015000 C 05/19/17 15.0 5.30 6.20
BGC 170519C00016000 C 05/19/17 16.0 4.40 5.50
BGC 170519C00017000 C 05/19/17 17.0 3.80 4.50
BGC 170519C00018000 C 05/19/17 18.0 3.10 3.80
BGC 170519C00019000 C 05/19/17 19.0 2.65 3.30
BGC 170519C00020000 C 05/19/17 20.0 2.15 2.85
BGC 170519C00021000 C 05/19/17 21.0 1.80 2.45
BGC 170519C00022000 C 05/19/17 22.0 1.35 1.80
BGC 170519C00023000 C 05/19/17 23.0 1.10 1.85
BGC 170519C00024000 C 05/19/17 24.0 0.85 1.60
BGC 170519C00025000 C 05/19/17 25.0 0.65 1.35
BGC 170519C00026000 C 05/19/17 26.0 0.50 1.20
BGC 170519C00027000 C 05/19/17 27.0 0.40 1.10
BGC 170519C00028000 C 05/19/17 28.0 0.15 1.00
BGC 170519P00005000 P 05/19/17 5.0 0.05 0.95
BGC 170519P00006000 P 05/19/17 6.0 0.05 1.05
BGC 170519P00007000 P 05/19/17 7.0 0.05 1.10
BGC 170519P00008000 P 05/19/17 8.0 0.05 1.10
BGC 170519P00009000 P 05/19/17 9.0 0.05 1.15
BGC 170519P00010000 P 05/19/17 10.0 0.05 1.30
BGC 170519P00011000 P 05/19/17 11.0 0.15 1.30
BGC 170519P00012000 P 05/19/17 12.0 0.25 1.50
BGC 170519P00013000 P 05/19/17 13.0 0.40 0.90
BGC 170519P00014000 P 05/19/17 14.0 0.55 1.10
BGC 170519P00015000 P 05/19/17 15.0 0.75 1.35
BGC 170519P00016000 P 05/19/17 16.0 1.00 1.65
BGC 170519P00017000 P 05/19/17 17.0 1.30 1.95
BGC 170519P00018000 P 05/19/17 18.0 1.75 2.45
BGC 170519P00019000 P 05/19/17 19.0 2.15 2.90
BGC 170519P00020000 P 05/19/17 20.0 2.70 3.50
BGC 170519P00021000 P 05/19/17 21.0 3.30 4.00
BGC 170519P00022000 P 05/19/17 22.0 3.90 4.70
BGC 170519P00023000 P 05/19/17 23.0 4.60 5.40
BGC 170519P00024000 P 05/19/17 24.0 5.40 6.20
BGC 170519P00025000 P 05/19/17 25.0 6.10 7.00
BGC 170519P00026000 P 05/19/17 26.0 6.90 7.90
BGC 170519P00027000 P 05/19/17 27.0 7.60 8.70
BGC 170519P00028000 P 05/19/17 28.0 7.90 9.40

OPRA data is delayed 15 minutes.