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 Jul 28 2016 11:38AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGC 160819C00001000 C 08/19/16 1.0 13.10 14.30
BGC 160819C00002000 C 08/19/16 2.0 12.10 13.00
BGC 160819C00003000 C 08/19/16 3.0 11.10 12.00
BGC 160819C00004000 C 08/19/16 4.0 10.10 11.70
BGC 160819C00005000 C 08/19/16 5.0 9.40 10.10
BGC 160819C00006000 C 08/19/16 6.0 8.40 9.10
BGC 160819C00007000 C 08/19/16 7.0 7.40 8.10
BGC 160819C00008000 C 08/19/16 8.0 6.40 7.10
BGC 160819C00009000 C 08/19/16 9.0 5.20 6.40
BGC 160819C00010000 C 08/19/16 10.0 4.30 5.10
BGC 160819C00011000 C 08/19/16 11.0 3.20 4.10
BGC 160819C00012000 C 08/19/16 12.0 2.60 3.20
BGC 160819C00013000 C 08/19/16 13.0 1.70 2.30
BGC 160819C00014000 C 08/19/16 14.0 1.10 1.40
BGC 160819C00015000 C 08/19/16 15.0 0.65 0.90
BGC 160819C00016000 C 08/19/16 16.0 0.30 0.60
BGC 160819C00017000 C 08/19/16 17.0 0.15 0.40
BGC 160819C00018000 C 08/19/16 18.0 0.05 0.30
BGC 160819C00019000 C 08/19/16 19.0 0.00 0.50
BGC 160819C00020000 C 08/19/16 20.0 0.00 0.50
BGC 160819C00021000 C 08/19/16 21.0 0.00 0.50
BGC 160819C00022000 C 08/19/16 22.0 0.00 0.50
BGC 160819C00023000 C 08/19/16 23.0 0.00 0.50
BGC 160819C00024000 C 08/19/16 24.0 0.00 0.50
BGC 160819C00025000 C 08/19/16 25.0 0.00 0.50
BGC 160819C00026000 C 08/19/16 26.0 0.00 0.50
BGC 160819C00027000 C 08/19/16 27.0 0.00 0.50
BGC 160819C00028000 C 08/19/16 28.0 0.00 0.50
BGC 160819C00029000 C 08/19/16 29.0 0.00 0.50
BGC 160819C00030000 C 08/19/16 30.0 0.00 0.50
BGC 160819P00001000 P 08/19/16 1.0 0.00 0.50
BGC 160819P00002000 P 08/19/16 2.0 0.00 0.50
BGC 160819P00003000 P 08/19/16 3.0 0.00 0.50
BGC 160819P00004000 P 08/19/16 4.0 0.00 0.50
BGC 160819P00005000 P 08/19/16 5.0 0.00 0.50
BGC 160819P00006000 P 08/19/16 6.0 0.00 0.50
BGC 160819P00007000 P 08/19/16 7.0 0.00 0.50
BGC 160819P00008000 P 08/19/16 8.0 0.00 0.50
BGC 160819P00009000 P 08/19/16 9.0 0.00 0.50
BGC 160819P00010000 P 08/19/16 10.0 0.05 0.50
BGC 160819P00011000 P 08/19/16 11.0 0.05 0.50
BGC 160819P00012000 P 08/19/16 12.0 0.15 0.40
BGC 160819P00013000 P 08/19/16 13.0 0.35 0.55
BGC 160819P00014000 P 08/19/16 14.0 0.70 0.90
BGC 160819P00015000 P 08/19/16 15.0 1.25 1.45
BGC 160819P00016000 P 08/19/16 16.0 1.95 2.15
BGC 160819P00017000 P 08/19/16 17.0 2.45 3.00
BGC 160819P00018000 P 08/19/16 18.0 3.30 3.90
BGC 160819P00019000 P 08/19/16 19.0 4.20 4.90
BGC 160819P00020000 P 08/19/16 20.0 5.20 6.00
BGC 160819P00021000 P 08/19/16 21.0 6.20 7.00
BGC 160819P00022000 P 08/19/16 22.0 7.10 7.90
BGC 160819P00023000 P 08/19/16 23.0 8.20 9.00
BGC 160819P00024000 P 08/19/16 24.0 9.10 10.00
BGC 160819P00025000 P 08/19/16 25.0 10.10 11.00
BGC 160819P00026000 P 08/19/16 26.0 11.10 12.00
BGC 160819P00027000 P 08/19/16 27.0 12.10 13.00
BGC 160819P00028000 P 08/19/16 28.0 13.10 14.00
BGC 160819P00029000 P 08/19/16 29.0 14.10 15.00
BGC 160819P00030000 P 08/19/16 30.0 15.10 15.90
BGC 160916C00006000 C 09/16/16 6.0 8.40 9.10
BGC 160916C00007000 C 09/16/16 7.0 7.40 8.10
BGC 160916C00008000 C 09/16/16 8.0 6.40 7.10
BGC 160916C00009000 C 09/16/16 9.0 5.40 6.10
BGC 160916C00010000 C 09/16/16 10.0 4.40 5.10
BGC 160916C00011000 C 09/16/16 11.0 3.50 4.20
BGC 160916C00012000 C 09/16/16 12.0 2.60 3.30
BGC 160916C00013000 C 09/16/16 13.0 1.95 2.25
BGC 160916C00014000 C 09/16/16 14.0 1.30 1.65
BGC 160916C00015000 C 09/16/16 15.0 0.85 1.15
BGC 160916C00016000 C 09/16/16 16.0 0.55 0.85
BGC 160916C00017000 C 09/16/16 17.0 0.30 0.60
BGC 160916C00018000 C 09/16/16 18.0 0.15 0.40
BGC 160916C00019000 C 09/16/16 19.0 0.00 0.50
BGC 160916C00020000 C 09/16/16 20.0 0.00 0.50
BGC 160916C00021000 C 09/16/16 21.0 0.00 0.50
BGC 160916C00022000 C 09/16/16 22.0 0.00 0.50
BGC 160916C00023000 C 09/16/16 23.0 0.00 0.50
BGC 160916C00024000 C 09/16/16 24.0 0.00 0.50
BGC 160916P00006000 P 09/16/16 6.0 0.00 0.50
BGC 160916P00007000 P 09/16/16 7.0 0.00 0.50
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 0.05 0.50
BGC 160916P00011000 P 09/16/16 11.0 0.20 0.40
BGC 160916P00012000 P 09/16/16 12.0 0.35 0.55
BGC 160916P00013000 P 09/16/16 13.0 0.60 0.80
BGC 160916P00014000 P 09/16/16 14.0 1.00 1.15
BGC 160916P00015000 P 09/16/16 15.0 1.50 1.70
BGC 160916P00016000 P 09/16/16 16.0 2.15 2.35
BGC 160916P00017000 P 09/16/16 17.0 2.55 3.20
BGC 160916P00018000 P 09/16/16 18.0 3.40 4.00
BGC 160916P00019000 P 09/16/16 19.0 4.30 5.00
BGC 160916P00020000 P 09/16/16 20.0 5.30 5.90
BGC 160916P00021000 P 09/16/16 21.0 6.20 6.90
BGC 160916P00022000 P 09/16/16 22.0 7.20 7.90
BGC 160916P00023000 P 09/16/16 23.0 8.20 8.90
BGC 160916P00024000 P 09/16/16 24.0 9.20 9.90
BGC 161118C00001000 C 11/18/16 1.0 13.00 14.00
BGC 161118C00002000 C 11/18/16 2.0 12.00 13.00
BGC 161118C00003000 C 11/18/16 3.0 11.00 12.00
BGC 161118C00004000 C 11/18/16 4.0 10.10 11.00
BGC 161118C00005000 C 11/18/16 5.0 9.10 10.00
BGC 161118C00006000 C 11/18/16 6.0 8.20 9.10
BGC 161118C00007000 C 11/18/16 7.0 7.20 8.10
BGC 161118C00008000 C 11/18/16 8.0 6.40 7.10
BGC 161118C00009000 C 11/18/16 9.0 5.30 6.30
BGC 161118C00010000 C 11/18/16 10.0 4.50 5.30
BGC 161118C00011000 C 11/18/16 11.0 3.90 4.60
BGC 161118C00012000 C 11/18/16 12.0 3.00 3.80
BGC 161118C00013000 C 11/18/16 13.0 2.45 2.80
BGC 161118C00014000 C 11/18/16 14.0 1.90 2.25
BGC 161118C00015000 C 11/18/16 15.0 1.45 1.80
BGC 161118C00016000 C 11/18/16 16.0 1.10 1.40
BGC 161118C00017000 C 11/18/16 17.0 0.80 1.10
BGC 161118C00018000 C 11/18/16 18.0 0.55 0.85
BGC 161118C00019000 C 11/18/16 19.0 0.40 0.75
BGC 161118C00020000 C 11/18/16 20.0 0.30 0.65
BGC 161118C00021000 C 11/18/16 21.0 0.20 0.50
BGC 161118C00022000 C 11/18/16 22.0 0.05 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 0.50
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 0.05 0.55
BGC 161118P00008000 P 11/18/16 8.0 0.10 0.55
BGC 161118P00009000 P 11/18/16 9.0 0.20 0.50
BGC 161118P00010000 P 11/18/16 10.0 0.35 0.65
BGC 161118P00011000 P 11/18/16 11.0 0.55 0.90
BGC 161118P00012000 P 11/18/16 12.0 0.85 1.15
BGC 161118P00013000 P 11/18/16 13.0 1.20 1.45
BGC 161118P00014000 P 11/18/16 14.0 1.65 1.90
BGC 161118P00015000 P 11/18/16 15.0 2.25 2.45
BGC 161118P00016000 P 11/18/16 16.0 2.80 3.10
BGC 161118P00017000 P 11/18/16 17.0 3.50 3.80
BGC 161118P00018000 P 11/18/16 18.0 4.20 4.60
BGC 161118P00019000 P 11/18/16 19.0 4.70 5.50
BGC 161118P00020000 P 11/18/16 20.0 5.60 6.30
BGC 161118P00021000 P 11/18/16 21.0 6.50 7.30
BGC 161118P00022000 P 11/18/16 22.0 7.40 8.20
BGC 161118P00023000 P 11/18/16 23.0 8.40 9.20
BGC 161118P00024000 P 11/18/16 24.0 9.30 10.10
BGC 161118P00025000 P 11/18/16 25.0 10.30 11.30
BGC 161118P00026000 P 11/18/16 26.0 11.30 12.10
BGC 161118P00027000 P 11/18/16 27.0 10.80 13.30
BGC 161118P00028000 P 11/18/16 28.0 12.80 14.30
BGC 161118P00029000 P 11/18/16 29.0 13.80 15.30
BGC 161118P00030000 P 11/18/16 30.0 15.20 16.10
BGC 170217C00002000 C 02/17/17 2.0 12.00 13.10
BGC 170217C00003000 C 02/17/17 3.0 10.90 12.10
BGC 170217C00004000 C 02/17/17 4.0 8.40 11.60
BGC 170217C00005000 C 02/17/17 5.0 7.30 10.50
BGC 170217C00006000 C 02/17/17 6.0 7.80 9.10
BGC 170217C00007000 C 02/17/17 7.0 7.30 8.10
BGC 170217C00008000 C 02/17/17 8.0 6.50 7.20
BGC 170217C00009000 C 02/17/17 9.0 5.70 6.40
BGC 170217C00010000 C 02/17/17 10.0 4.70 5.60
BGC 170217C00011000 C 02/17/17 11.0 4.10 4.90
BGC 170217C00012000 C 02/17/17 12.0 3.40 3.70
BGC 170217C00013000 C 02/17/17 13.0 2.90 3.10
BGC 170217C00014000 C 02/17/17 14.0 2.35 2.90
BGC 170217C00015000 C 02/17/17 15.0 1.95 2.45
BGC 170217C00016000 C 02/17/17 16.0 1.55 2.10
BGC 170217C00017000 C 02/17/17 17.0 1.25 1.80
BGC 170217C00018000 C 02/17/17 18.0 1.00 1.50
BGC 170217C00019000 C 02/17/17 19.0 0.80 1.30
BGC 170217C00020000 C 02/17/17 20.0 0.60 1.10
BGC 170217C00021000 C 02/17/17 21.0 0.45 0.95
BGC 170217C00022000 C 02/17/17 22.0 0.35 0.60
BGC 170217C00023000 C 02/17/17 23.0 0.25 0.70
BGC 170217C00024000 C 02/17/17 24.0 0.10 0.60
BGC 170217C00025000 C 02/17/17 25.0 0.05 0.55
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 0.05 0.50
BGC 170217P00005000 P 02/17/17 5.0 0.05 0.55
BGC 170217P00006000 P 02/17/17 6.0 0.15 0.50
BGC 170217P00007000 P 02/17/17 7.0 0.25 0.65
BGC 170217P00008000 P 02/17/17 8.0 0.35 0.75
BGC 170217P00009000 P 02/17/17 9.0 0.50 0.90
BGC 170217P00010000 P 02/17/17 10.0 0.70 1.10
BGC 170217P00011000 P 02/17/17 11.0 0.95 1.40
BGC 170217P00012000 P 02/17/17 12.0 1.30 1.60
BGC 170217P00013000 P 02/17/17 13.0 1.70 2.00
BGC 170217P00014000 P 02/17/17 14.0 2.20 2.65
BGC 170217P00015000 P 02/17/17 15.0 2.75 3.30
BGC 170217P00016000 P 02/17/17 16.0 3.40 3.90
BGC 170217P00017000 P 02/17/17 17.0 4.10 4.50
BGC 170217P00018000 P 02/17/17 18.0 4.50 5.30
BGC 170217P00019000 P 02/17/17 19.0 5.20 6.10
BGC 170217P00020000 P 02/17/17 20.0 6.00 6.90
BGC 170217P00021000 P 02/17/17 21.0 6.80 7.80
BGC 170217P00022000 P 02/17/17 22.0 7.70 8.70
BGC 170217P00023000 P 02/17/17 23.0 8.60 9.60
BGC 170217P00024000 P 02/17/17 24.0 9.60 10.50
BGC 170217P00025000 P 02/17/17 25.0 10.50 11.40
BGC 170217P00026000 P 02/17/17 26.0 11.50 12.30
BGC 170217P00027000 P 02/17/17 27.0 12.50 13.70
BGC 170217P00028000 P 02/17/17 28.0 13.50 14.50

OPRA data is delayed 15 minutes.