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 (2016-12-30)Premium Content

General Cable Corp (BGC)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGC 170120C00009000 C 01/20/17 9.0 9.80 11.90
BGC 170120C00010000 C 01/20/17 10.0 8.60 10.50
BGC 170120C00011000 C 01/20/17 11.0 6.40 9.10
BGC 170120C00012000 C 01/20/17 12.0 6.00 7.90
BGC 170120C00013000 C 01/20/17 13.0 4.50 7.00
BGC 170120C00014000 C 01/20/17 14.0 3.50 6.00
BGC 170120C00015000 C 01/20/17 15.0 4.00 5.00
BGC 170120C00016000 C 01/20/17 16.0 3.10 4.00
BGC 170120C00017000 C 01/20/17 17.0 1.85 2.85
BGC 170120C00018000 C 01/20/17 18.0 0.45 1.95
BGC 170120C00019000 C 01/20/17 19.0 0.60 0.95
BGC 170120C00020000 C 01/20/17 20.0 0.10 0.35
BGC 170120C00021000 C 01/20/17 21.0 0.00 0.30
BGC 170120C00022000 C 01/20/17 22.0 0.00 0.35
BGC 170120C00023000 C 01/20/17 23.0 0.00 0.35
BGC 170120C00024000 C 01/20/17 24.0 0.00 0.40
BGC 170120C00025000 C 01/20/17 25.0 0.00 0.40
BGC 170120C00026000 C 01/20/17 26.0 0.00 0.25
BGC 170120C00027000 C 01/20/17 27.0 0.00 0.25
BGC 170120P00009000 P 01/20/17 9.0 0.00 0.25
BGC 170120P00010000 P 01/20/17 10.0 0.00 0.20
BGC 170120P00011000 P 01/20/17 11.0 0.00 0.25
BGC 170120P00012000 P 01/20/17 12.0 0.00 0.25
BGC 170120P00013000 P 01/20/17 13.0 0.00 0.25
BGC 170120P00014000 P 01/20/17 14.0 0.00 0.25
BGC 170120P00015000 P 01/20/17 15.0 0.00 0.25
BGC 170120P00016000 P 01/20/17 16.0 0.00 0.30
BGC 170120P00017000 P 01/20/17 17.0 0.00 0.45
BGC 170120P00018000 P 01/20/17 18.0 0.00 0.25
BGC 170120P00019000 P 01/20/17 19.0 0.15 0.40
BGC 170120P00020000 P 01/20/17 20.0 0.50 1.35
BGC 170120P00021000 P 01/20/17 21.0 0.95 3.00
BGC 170120P00022000 P 01/20/17 22.0 2.20 2.95
BGC 170120P00023000 P 01/20/17 23.0 3.10 4.50
BGC 170120P00024000 P 01/20/17 24.0 2.30 5.30
BGC 170120P00025000 P 01/20/17 25.0 3.10 6.20
BGC 170120P00026000 P 01/20/17 26.0 4.10 7.30
BGC 170120P00027000 P 01/20/17 27.0 6.70 8.30
BGC 170217C00002000 C 02/17/17 2.0 15.40 19.30
BGC 170217C00003000 C 02/17/17 3.0 14.10 18.40
BGC 170217C00004000 C 02/17/17 4.0 13.10 17.40
BGC 170217C00005000 C 02/17/17 5.0 12.80 15.40
BGC 170217C00006000 C 02/17/17 6.0 11.90 14.30
BGC 170217C00007000 C 02/17/17 7.0 11.00 14.10
BGC 170217C00008000 C 02/17/17 8.0 10.00 12.10
BGC 170217C00009000 C 02/17/17 9.0 8.30 12.30
BGC 170217C00010000 C 02/17/17 10.0 7.40 11.20
BGC 170217C00011000 C 02/17/17 11.0 6.30 10.50
BGC 170217C00012000 C 02/17/17 12.0 5.40 9.10
BGC 170217C00013000 C 02/17/17 13.0 4.90 7.80
BGC 170217C00014000 C 02/17/17 14.0 3.70 7.30
BGC 170217C00015000 C 02/17/17 15.0 2.85 5.40
BGC 170217C00016000 C 02/17/17 16.0 1.85 5.30
BGC 170217C00017000 C 02/17/17 17.0 2.80 3.40
BGC 170217C00018000 C 02/17/17 18.0 2.10 2.95
BGC 170217C00019000 C 02/17/17 19.0 1.45 1.90
BGC 170217C00020000 C 02/17/17 20.0 1.00 1.45
BGC 170217C00021000 C 02/17/17 21.0 0.60 1.00
BGC 170217C00022000 C 02/17/17 22.0 0.35 0.65
BGC 170217C00023000 C 02/17/17 23.0 0.20 0.50
BGC 170217C00024000 C 02/17/17 24.0 0.10 0.50
BGC 170217C00025000 C 02/17/17 25.0 0.00 0.25
BGC 170217C00026000 C 02/17/17 26.0 0.00 0.45
BGC 170217C00027000 C 02/17/17 27.0 0.00 0.45
BGC 170217C00028000 C 02/17/17 28.0 0.00 0.45
BGC 170217P00002000 P 02/17/17 2.0 0.00 0.45
BGC 170217P00003000 P 02/17/17 3.0 0.00 0.45
BGC 170217P00004000 P 02/17/17 4.0 0.00 0.45
BGC 170217P00005000 P 02/17/17 5.0 0.00 0.45
BGC 170217P00006000 P 02/17/17 6.0 0.00 0.45
BGC 170217P00007000 P 02/17/17 7.0 0.00 0.05
BGC 170217P00008000 P 02/17/17 8.0 0.00 0.45
BGC 170217P00009000 P 02/17/17 9.0 0.00 0.10
BGC 170217P00010000 P 02/17/17 10.0 0.05 0.45
BGC 170217P00011000 P 02/17/17 11.0 0.00 0.45
BGC 170217P00012000 P 02/17/17 12.0 0.00 0.45
BGC 170217P00013000 P 02/17/17 13.0 0.05 0.20
BGC 170217P00014000 P 02/17/17 14.0 0.00 0.50
BGC 170217P00015000 P 02/17/17 15.0 0.05 0.55
BGC 170217P00016000 P 02/17/17 16.0 0.20 0.50
BGC 170217P00017000 P 02/17/17 17.0 0.35 0.95
BGC 170217P00018000 P 02/17/17 18.0 0.70 0.85
BGC 170217P00019000 P 02/17/17 19.0 1.05 1.80
BGC 170217P00020000 P 02/17/17 20.0 1.45 3.60
BGC 170217P00021000 P 02/17/17 21.0 2.10 3.10
BGC 170217P00022000 P 02/17/17 22.0 2.85 4.80
BGC 170217P00023000 P 02/17/17 23.0 2.50 5.20
BGC 170217P00024000 P 02/17/17 24.0 3.70 6.90
BGC 170217P00025000 P 02/17/17 25.0 4.20 7.70
BGC 170217P00026000 P 02/17/17 26.0 5.10 8.50
BGC 170217P00027000 P 02/17/17 27.0 6.00 8.60
BGC 170217P00028000 P 02/17/17 28.0 7.40 9.80
BGC 170519C00005000 C 05/19/17 5.0 14.00 15.40
BGC 170519C00006000 C 05/19/17 6.0 11.10 15.40
BGC 170519C00007000 C 05/19/17 7.0 10.30 13.30
BGC 170519C00008000 C 05/19/17 8.0 9.10 13.00
BGC 170519C00009000 C 05/19/17 9.0 8.10 12.40
BGC 170519C00010000 C 05/19/17 10.0 7.10 11.00
BGC 170519C00011000 C 05/19/17 11.0 7.50 9.10
BGC 170519C00012000 C 05/19/17 12.0 5.30 8.30
BGC 170519C00013000 C 05/19/17 13.0 6.10 7.20
BGC 170519C00014000 C 05/19/17 14.0 5.40 6.40
BGC 170519C00015000 C 05/19/17 15.0 4.60 5.60
BGC 170519C00016000 C 05/19/17 16.0 3.90 4.90
BGC 170519C00017000 C 05/19/17 17.0 3.50 4.20
BGC 170519C00018000 C 05/19/17 18.0 2.95 3.50
BGC 170519C00019000 C 05/19/17 19.0 2.40 2.80
BGC 170519C00020000 C 05/19/17 20.0 1.95 2.25
BGC 170519C00021000 C 05/19/17 21.0 1.50 1.95
BGC 170519C00022000 C 05/19/17 22.0 1.15 1.65
BGC 170519C00023000 C 05/19/17 23.0 0.90 1.35
BGC 170519C00024000 C 05/19/17 24.0 0.70 1.35
BGC 170519C00025000 C 05/19/17 25.0 0.50 1.00
BGC 170519C00026000 C 05/19/17 26.0 0.40 0.75
BGC 170519C00027000 C 05/19/17 27.0 0.15 0.65
BGC 170519C00028000 C 05/19/17 28.0 0.05 0.55
BGC 170519C00029000 C 05/19/17 29.0 0.00 0.50
BGC 170519C00030000 C 05/19/17 30.0 0.00 0.50
BGC 170519P00005000 P 05/19/17 5.0 0.00 0.45
BGC 170519P00006000 P 05/19/17 6.0 0.00 0.50
BGC 170519P00007000 P 05/19/17 7.0 0.00 0.50
BGC 170519P00008000 P 05/19/17 8.0 0.00 0.50
BGC 170519P00009000 P 05/19/17 9.0 0.00 0.50
BGC 170519P00010000 P 05/19/17 10.0 0.05 0.55
BGC 170519P00011000 P 05/19/17 11.0 0.00 0.65
BGC 170519P00012000 P 05/19/17 12.0 0.25 0.75
BGC 170519P00013000 P 05/19/17 13.0 0.35 0.80
BGC 170519P00014000 P 05/19/17 14.0 0.55 0.70
BGC 170519P00015000 P 05/19/17 15.0 0.70 1.25
BGC 170519P00016000 P 05/19/17 16.0 0.95 1.45
BGC 170519P00017000 P 05/19/17 17.0 1.30 1.85
BGC 170519P00018000 P 05/19/17 18.0 1.60 2.20
BGC 170519P00019000 P 05/19/17 19.0 2.10 2.70
BGC 170519P00020000 P 05/19/17 20.0 2.60 3.30
BGC 170519P00021000 P 05/19/17 21.0 3.20 3.80
BGC 170519P00022000 P 05/19/17 22.0 3.80 4.50
BGC 170519P00023000 P 05/19/17 23.0 4.50 5.40
BGC 170519P00024000 P 05/19/17 24.0 5.30 6.40
BGC 170519P00025000 P 05/19/17 25.0 6.00 7.60
BGC 170519P00026000 P 05/19/17 26.0 6.70 9.00
BGC 170519P00027000 P 05/19/17 27.0 7.60 8.90
BGC 170519P00028000 P 05/19/17 28.0 8.70 9.80
BGC 170519P00029000 P 05/19/17 29.0 9.60 10.40
BGC 170519P00030000 P 05/19/17 30.0 10.50 11.50
BGC 170818C00009000 C 08/18/17 9.0 10.00 11.10
BGC 170818C00010000 C 08/18/17 10.0 7.30 10.60
BGC 170818C00011000 C 08/18/17 11.0 6.50 9.70
BGC 170818C00012000 C 08/18/17 12.0 7.30 8.50
BGC 170818C00013000 C 08/18/17 13.0 6.40 7.80
BGC 170818C00014000 C 08/18/17 14.0 5.70 6.80
BGC 170818C00015000 C 08/18/17 15.0 4.50 6.10
BGC 170818C00016000 C 08/18/17 16.0 4.60 5.30
BGC 170818C00017000 C 08/18/17 17.0 4.10 4.80
BGC 170818C00018000 C 08/18/17 18.0 3.50 4.00
BGC 170818C00019000 C 08/18/17 19.0 3.00 3.50
BGC 170818C00020000 C 08/18/17 20.0 2.50 3.20
BGC 170818C00021000 C 08/18/17 21.0 2.10 2.75
BGC 170818C00022000 C 08/18/17 22.0 1.75 2.45
BGC 170818C00023000 C 08/18/17 23.0 1.45 2.00
BGC 170818C00024000 C 08/18/17 24.0 1.20 1.85
BGC 170818C00025000 C 08/18/17 25.0 1.00 1.55
BGC 170818C00026000 C 08/18/17 26.0 0.80 1.45
BGC 170818C00027000 C 08/18/17 27.0 0.65 1.25
BGC 170818C00028000 C 08/18/17 28.0 0.55 1.10
BGC 170818C00029000 C 08/18/17 29.0 0.45 0.95
BGC 170818C00030000 C 08/18/17 30.0 0.10 0.85
BGC 170818C00031000 C 08/18/17 31.0 0.25 0.75
BGC 170818C00032000 C 08/18/17 32.0 0.10 0.65
BGC 170818C00033000 C 08/18/17 33.0 0.05 0.60
BGC 170818P00009000 P 08/18/17 9.0 0.20 0.60
BGC 170818P00010000 P 08/18/17 10.0 0.30 0.75
BGC 170818P00011000 P 08/18/17 11.0 0.40 0.90
BGC 170818P00012000 P 08/18/17 12.0 0.55 1.00
BGC 170818P00013000 P 08/18/17 13.0 0.75 1.25
BGC 170818P00014000 P 08/18/17 14.0 0.95 1.65
BGC 170818P00015000 P 08/18/17 15.0 1.25 1.80
BGC 170818P00016000 P 08/18/17 16.0 1.60 2.15
BGC 170818P00017000 P 08/18/17 17.0 2.00 2.80
BGC 170818P00018000 P 08/18/17 18.0 2.40 3.20
BGC 170818P00019000 P 08/18/17 19.0 2.90 3.60
BGC 170818P00020000 P 08/18/17 20.0 3.40 4.50
BGC 170818P00021000 P 08/18/17 21.0 4.00 5.30
BGC 170818P00022000 P 08/18/17 22.0 4.40 5.70
BGC 170818P00023000 P 08/18/17 23.0 5.10 6.50
BGC 170818P00024000 P 08/18/17 24.0 6.00 6.50
BGC 170818P00025000 P 08/18/17 25.0 6.70 8.00
BGC 170818P00026000 P 08/18/17 26.0 7.50 9.00
BGC 170818P00027000 P 08/18/17 27.0 8.30 9.70
BGC 170818P00028000 P 08/18/17 28.0 9.10 10.50
BGC 170818P00029000 P 08/18/17 29.0 10.00 11.50
BGC 170818P00030000 P 08/18/17 30.0 10.90 12.00
BGC 170818P00031000 P 08/18/17 31.0 11.80 13.00
BGC 170818P00032000 P 08/18/17 32.0 12.70 13.90
BGC 170818P00033000 P 08/18/17 33.0 13.80 14.90

OPRA data is delayed 15 minutes.