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 Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGC 170519C00005000 C 05/19/17 5.0 12.30 13.30
BGC 170519C00006000 C 05/19/17 6.0 11.40 12.40
BGC 170519C00007000 C 05/19/17 7.0 10.30 11.30
BGC 170519C00008000 C 05/19/17 8.0 9.30 10.20
BGC 170519C00009000 C 05/19/17 9.0 8.20 9.20
BGC 170519C00010000 C 05/19/17 10.0 7.30 8.20
BGC 170519C00011000 C 05/19/17 11.0 6.40 7.20
BGC 170519C00012000 C 05/19/17 12.0 5.20 6.10
BGC 170519C00013000 C 05/19/17 13.0 4.10 5.10
BGC 170519C00014000 C 05/19/17 14.0 3.30 4.20
BGC 170519C00015000 C 05/19/17 15.0 2.45 3.30
BGC 170519C00016000 C 05/19/17 16.0 1.80 2.40
BGC 170519C00017000 C 05/19/17 17.0 1.40 1.65
BGC 170519C00018000 C 05/19/17 18.0 0.85 1.10
BGC 170519C00019000 C 05/19/17 19.0 0.45 0.65
BGC 170519C00020000 C 05/19/17 20.0 0.25 0.40
BGC 170519C00021000 C 05/19/17 21.0 0.10 0.25
BGC 170519C00022000 C 05/19/17 22.0 0.00 0.10
BGC 170519C00023000 C 05/19/17 23.0 0.00 0.20
BGC 170519C00024000 C 05/19/17 24.0 0.00 0.15
BGC 170519C00025000 C 05/19/17 25.0 0.00 0.10
BGC 170519C00026000 C 05/19/17 26.0 0.00 0.15
BGC 170519C00027000 C 05/19/17 27.0 0.00 0.10
BGC 170519C00028000 C 05/19/17 28.0 0.00 0.10
BGC 170519C00029000 C 05/19/17 29.0 0.00 0.15
BGC 170519C00030000 C 05/19/17 30.0 0.00 0.10
BGC 170519P00005000 P 05/19/17 5.0 0.00 0.15
BGC 170519P00006000 P 05/19/17 6.0 0.00 0.20
BGC 170519P00007000 P 05/19/17 7.0 0.00 0.20
BGC 170519P00008000 P 05/19/17 8.0 0.00 0.15
BGC 170519P00009000 P 05/19/17 9.0 0.00 0.20
BGC 170519P00010000 P 05/19/17 10.0 0.00 0.20
BGC 170519P00011000 P 05/19/17 11.0 0.00 0.20
BGC 170519P00012000 P 05/19/17 12.0 0.05 0.20
BGC 170519P00013000 P 05/19/17 13.0 0.05 0.25
BGC 170519P00014000 P 05/19/17 14.0 0.10 0.30
BGC 170519P00015000 P 05/19/17 15.0 0.15 0.40
BGC 170519P00016000 P 05/19/17 16.0 0.30 0.50
BGC 170519P00017000 P 05/19/17 17.0 0.60 0.80
BGC 170519P00018000 P 05/19/17 18.0 1.00 1.20
BGC 170519P00019000 P 05/19/17 19.0 1.60 1.85
BGC 170519P00020000 P 05/19/17 20.0 2.25 3.10
BGC 170519P00021000 P 05/19/17 21.0 3.00 3.80
BGC 170519P00022000 P 05/19/17 22.0 4.00 4.80
BGC 170519P00023000 P 05/19/17 23.0 5.00 6.00
BGC 170519P00024000 P 05/19/17 24.0 5.90 6.70
BGC 170519P00025000 P 05/19/17 25.0 6.90 7.60
BGC 170519P00026000 P 05/19/17 26.0 7.90 8.60
BGC 170519P00027000 P 05/19/17 27.0 8.80 10.00
BGC 170519P00028000 P 05/19/17 28.0 9.60 10.70
BGC 170519P00029000 P 05/19/17 29.0 10.90 11.70
BGC 170519P00030000 P 05/19/17 30.0 11.60 12.70
BGC 170616C00009000 C 06/16/17 9.0 8.40 9.50
BGC 170616C00010000 C 06/16/17 10.0 7.40 8.50
BGC 170616C00011000 C 06/16/17 11.0 6.40 7.50
BGC 170616C00012000 C 06/16/17 12.0 5.40 6.50
BGC 170616C00013000 C 06/16/17 13.0 4.50 5.50
BGC 170616C00014000 C 06/16/17 14.0 3.30 4.80
BGC 170616C00015000 C 06/16/17 15.0 2.80 3.70
BGC 170616C00016000 C 06/16/17 16.0 1.65 2.95
BGC 170616C00017000 C 06/16/17 17.0 1.60 2.00
BGC 170616C00018000 C 06/16/17 18.0 1.00 1.45
BGC 170616C00019000 C 06/16/17 19.0 0.65 1.05
BGC 170616C00020000 C 06/16/17 20.0 0.40 0.80
BGC 170616C00021000 C 06/16/17 21.0 0.25 0.55
BGC 170616C00022000 C 06/16/17 22.0 0.10 0.35
BGC 170616C00023000 C 06/16/17 23.0 0.05 0.20
BGC 170616C00024000 C 06/16/17 24.0 0.00 0.40
BGC 170616C00025000 C 06/16/17 25.0 0.00 0.30
BGC 170616P00009000 P 06/16/17 9.0 0.00 0.35
BGC 170616P00010000 P 06/16/17 10.0 0.00 0.30
BGC 170616P00011000 P 06/16/17 11.0 0.00 0.35
BGC 170616P00012000 P 06/16/17 12.0 0.00 0.40
BGC 170616P00013000 P 06/16/17 13.0 0.10 0.35
BGC 170616P00014000 P 06/16/17 14.0 0.20 0.40
BGC 170616P00015000 P 06/16/17 15.0 0.35 0.65
BGC 170616P00016000 P 06/16/17 16.0 0.50 0.85
BGC 170616P00017000 P 06/16/17 17.0 0.90 1.20
BGC 170616P00018000 P 06/16/17 18.0 1.25 1.75
BGC 170616P00019000 P 06/16/17 19.0 1.90 2.35
BGC 170616P00020000 P 06/16/17 20.0 2.20 3.30
BGC 170616P00021000 P 06/16/17 21.0 2.95 4.30
BGC 170616P00022000 P 06/16/17 22.0 3.80 5.30
BGC 170616P00023000 P 06/16/17 23.0 3.80 7.70
BGC 170616P00024000 P 06/16/17 24.0 5.70 6.90
BGC 170616P00025000 P 06/16/17 25.0 6.70 7.90
BGC 170818C00009000 C 08/18/17 9.0 8.40 9.20
BGC 170818C00010000 C 08/18/17 10.0 7.40 8.50
BGC 170818C00011000 C 08/18/17 11.0 6.50 7.30
BGC 170818C00012000 C 08/18/17 12.0 5.50 6.40
BGC 170818C00013000 C 08/18/17 13.0 4.60 5.40
BGC 170818C00014000 C 08/18/17 14.0 3.50 4.70
BGC 170818C00015000 C 08/18/17 15.0 3.40 3.70
BGC 170818C00016000 C 08/18/17 16.0 2.65 3.00
BGC 170818C00017000 C 08/18/17 17.0 2.15 2.40
BGC 170818C00018000 C 08/18/17 18.0 1.65 1.90
BGC 170818C00019000 C 08/18/17 19.0 1.20 1.55
BGC 170818C00020000 C 08/18/17 20.0 0.90 1.15
BGC 170818C00021000 C 08/18/17 21.0 0.65 0.90
BGC 170818C00022000 C 08/18/17 22.0 0.45 0.65
BGC 170818C00023000 C 08/18/17 23.0 0.35 0.55
BGC 170818C00024000 C 08/18/17 24.0 0.15 0.40
BGC 170818C00025000 C 08/18/17 25.0 0.00 0.45
BGC 170818C00026000 C 08/18/17 26.0 0.00 0.35
BGC 170818C00027000 C 08/18/17 27.0 0.00 0.30
BGC 170818C00028000 C 08/18/17 28.0 0.00 0.30
BGC 170818C00029000 C 08/18/17 29.0 0.00 0.25
BGC 170818C00030000 C 08/18/17 30.0 0.00 0.25
BGC 170818C00031000 C 08/18/17 31.0 0.00 0.25
BGC 170818C00032000 C 08/18/17 32.0 0.00 0.25
BGC 170818C00033000 C 08/18/17 33.0 0.00 0.25
BGC 170818P00009000 P 08/18/17 9.0 0.00 0.30
BGC 170818P00010000 P 08/18/17 10.0 0.05 0.45
BGC 170818P00011000 P 08/18/17 11.0 0.10 0.45
BGC 170818P00012000 P 08/18/17 12.0 0.15 0.45
BGC 170818P00013000 P 08/18/17 13.0 0.40 0.70
BGC 170818P00014000 P 08/18/17 14.0 0.55 0.80
BGC 170818P00015000 P 08/18/17 15.0 0.75 0.95
BGC 170818P00016000 P 08/18/17 16.0 1.05 1.30
BGC 170818P00017000 P 08/18/17 17.0 1.45 1.75
BGC 170818P00018000 P 08/18/17 18.0 1.95 2.25
BGC 170818P00019000 P 08/18/17 19.0 2.50 2.80
BGC 170818P00020000 P 08/18/17 20.0 3.20 3.50
BGC 170818P00021000 P 08/18/17 21.0 3.90 4.30
BGC 170818P00022000 P 08/18/17 22.0 4.60 5.30
BGC 170818P00023000 P 08/18/17 23.0 5.40 6.50
BGC 170818P00024000 P 08/18/17 24.0 6.40 7.30
BGC 170818P00025000 P 08/18/17 25.0 7.00 8.00
BGC 170818P00026000 P 08/18/17 26.0 8.00 9.00
BGC 170818P00027000 P 08/18/17 27.0 9.20 9.80
BGC 170818P00028000 P 08/18/17 28.0 10.10 10.90
BGC 170818P00029000 P 08/18/17 29.0 10.90 11.90
BGC 170818P00030000 P 08/18/17 30.0 12.10 12.80
BGC 170818P00031000 P 08/18/17 31.0 12.70 13.90
BGC 170818P00032000 P 08/18/17 32.0 14.00 14.90
BGC 170818P00033000 P 08/18/17 33.0 15.00 15.80
BGC 171117C00009000 C 11/17/17 9.0 8.40 9.30
BGC 171117C00010000 C 11/17/17 10.0 7.20 8.40
BGC 171117C00011000 C 11/17/17 11.0 6.50 7.40
BGC 171117C00012000 C 11/17/17 12.0 5.50 6.50
BGC 171117C00013000 C 11/17/17 13.0 4.80 5.60
BGC 171117C00014000 C 11/17/17 14.0 4.10 4.90
BGC 171117C00015000 C 11/17/17 15.0 3.80 4.20
BGC 171117C00016000 C 11/17/17 16.0 3.20 3.50
BGC 171117C00017000 C 11/17/17 17.0 2.70 2.95
BGC 171117C00018000 C 11/17/17 18.0 2.15 2.45
BGC 171117C00019000 C 11/17/17 19.0 1.80 2.05
BGC 171117C00020000 C 11/17/17 20.0 1.40 1.80
BGC 171117C00021000 C 11/17/17 21.0 1.10 1.45
BGC 171117C00022000 C 11/17/17 22.0 0.90 1.15
BGC 171117C00023000 C 11/17/17 23.0 0.70 0.95
BGC 171117C00024000 C 11/17/17 24.0 0.55 0.80
BGC 171117C00025000 C 11/17/17 25.0 0.45 0.60
BGC 171117C00026000 C 11/17/17 26.0 0.15 0.55
BGC 171117C00027000 C 11/17/17 27.0 0.15 0.45
BGC 171117C00028000 C 11/17/17 28.0 0.05 0.50
BGC 171117C00029000 C 11/17/17 29.0 0.10 0.35
BGC 171117C00030000 C 11/17/17 30.0 0.00 0.45
BGC 171117C00031000 C 11/17/17 31.0 0.00 0.50
BGC 171117C00032000 C 11/17/17 32.0 0.00 0.45
BGC 171117C00033000 C 11/17/17 33.0 0.00 0.30
BGC 171117P00009000 P 11/17/17 9.0 0.05 0.50
BGC 171117P00010000 P 11/17/17 10.0 0.25 0.55
BGC 171117P00011000 P 11/17/17 11.0 0.25 0.70
BGC 171117P00012000 P 11/17/17 12.0 0.55 0.90
BGC 171117P00013000 P 11/17/17 13.0 0.75 1.05
BGC 171117P00014000 P 11/17/17 14.0 1.00 1.30
BGC 171117P00015000 P 11/17/17 15.0 1.30 1.55
BGC 171117P00016000 P 11/17/17 16.0 1.65 2.05
BGC 171117P00017000 P 11/17/17 17.0 2.05 2.50
BGC 171117P00018000 P 11/17/17 18.0 2.60 3.00
BGC 171117P00019000 P 11/17/17 19.0 3.20 3.60
BGC 171117P00020000 P 11/17/17 20.0 3.80 4.30
BGC 171117P00021000 P 11/17/17 21.0 4.50 5.00
BGC 171117P00022000 P 11/17/17 22.0 5.20 5.70
BGC 171117P00023000 P 11/17/17 23.0 6.00 6.80
BGC 171117P00024000 P 11/17/17 24.0 6.60 7.70
BGC 171117P00025000 P 11/17/17 25.0 7.10 8.60
BGC 171117P00026000 P 11/17/17 26.0 8.30 9.50
BGC 171117P00027000 P 11/17/17 27.0 9.20 10.70
BGC 171117P00028000 P 11/17/17 28.0 10.30 11.50
BGC 171117P00029000 P 11/17/17 29.0 11.20 12.50
BGC 171117P00030000 P 11/17/17 30.0 11.70 13.50
BGC 171117P00031000 P 11/17/17 31.0 13.20 14.00
BGC 171117P00032000 P 11/17/17 32.0 14.10 15.10
BGC 171117P00033000 P 11/17/17 33.0 15.20 16.30

OPRA data is delayed 15 minutes.