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 (2016-04-01)Premium Content

General Cable Corp (BGC)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGC 160520C00001000 C 05/20/16 1.0 14.20 15.70
BGC 160520C00002000 C 05/20/16 2.0 11.50 16.00
BGC 160520C00003000 C 05/20/16 3.0 12.20 13.70
BGC 160520C00004000 C 05/20/16 4.0 11.20 12.30
BGC 160520C00005000 C 05/20/16 5.0 10.20 12.00
BGC 160520C00006000 C 05/20/16 6.0 8.30 11.20
BGC 160520C00007000 C 05/20/16 7.0 8.20 9.30
BGC 160520C00008000 C 05/20/16 8.0 6.00 8.40
BGC 160520C00009000 C 05/20/16 9.0 5.10 8.00
BGC 160520C00010000 C 05/20/16 10.0 4.30 6.40
BGC 160520C00011000 C 05/20/16 11.0 3.40 5.40
BGC 160520C00012000 C 05/20/16 12.0 2.40 4.30
BGC 160520C00013000 C 05/20/16 13.0 1.40 3.30
BGC 160520C00014000 C 05/20/16 14.0 1.75 2.45
BGC 160520C00015000 C 05/20/16 15.0 1.00 1.30
BGC 160520C00016000 C 05/20/16 16.0 0.45 0.65
BGC 160520C00017000 C 05/20/16 17.0 0.20 0.35
BGC 160520C00018000 C 05/20/16 18.0 0.00 0.50
BGC 160520C00019000 C 05/20/16 19.0 0.00 0.50
BGC 160520C00020000 C 05/20/16 20.0 0.00 0.50
BGC 160520C00021000 C 05/20/16 21.0 0.00 0.50
BGC 160520C00022000 C 05/20/16 22.0 0.00 0.50
BGC 160520C00023000 C 05/20/16 23.0 0.00 0.50
BGC 160520C00024000 C 05/20/16 24.0 0.00 0.50
BGC 160520C00025000 C 05/20/16 25.0 0.00 0.50
BGC 160520C00026000 C 05/20/16 26.0 0.00 0.50
BGC 160520C00027000 C 05/20/16 27.0 0.00 0.50
BGC 160520C00028000 C 05/20/16 28.0 0.00 0.50
BGC 160520C00029000 C 05/20/16 29.0 0.00 0.55
BGC 160520C00030000 C 05/20/16 30.0 0.00 0.50
BGC 160520P00001000 P 05/20/16 1.0 0.00 0.50
BGC 160520P00002000 P 05/20/16 2.0 0.00 0.50
BGC 160520P00003000 P 05/20/16 3.0 0.00 0.50
BGC 160520P00004000 P 05/20/16 4.0 0.00 0.50
BGC 160520P00005000 P 05/20/16 5.0 0.00 0.50
BGC 160520P00006000 P 05/20/16 6.0 0.00 0.50
BGC 160520P00007000 P 05/20/16 7.0 0.00 0.10
BGC 160520P00008000 P 05/20/16 8.0 0.00 0.10
BGC 160520P00009000 P 05/20/16 9.0 0.00 0.50
BGC 160520P00010000 P 05/20/16 10.0 0.00 0.05
BGC 160520P00011000 P 05/20/16 11.0 0.00 0.50
BGC 160520P00012000 P 05/20/16 12.0 0.00 0.50
BGC 160520P00013000 P 05/20/16 13.0 0.00 0.30
BGC 160520P00014000 P 05/20/16 14.0 0.15 0.35
BGC 160520P00015000 P 05/20/16 15.0 0.35 0.50
BGC 160520P00016000 P 05/20/16 16.0 0.80 1.00
BGC 160520P00017000 P 05/20/16 17.0 1.30 1.75
BGC 160520P00018000 P 05/20/16 18.0 1.95 2.85
BGC 160520P00019000 P 05/20/16 19.0 2.50 3.80
BGC 160520P00020000 P 05/20/16 20.0 3.80 4.80
BGC 160520P00021000 P 05/20/16 21.0 4.80 5.80
BGC 160520P00022000 P 05/20/16 22.0 5.80 6.80
BGC 160520P00023000 P 05/20/16 23.0 6.80 7.80
BGC 160520P00024000 P 05/20/16 24.0 7.80 8.80
BGC 160520P00025000 P 05/20/16 25.0 8.00 9.80
BGC 160520P00026000 P 05/20/16 26.0 9.00 10.80
BGC 160520P00027000 P 05/20/16 27.0 10.70 11.80
BGC 160520P00028000 P 05/20/16 28.0 11.70 12.80
BGC 160520P00029000 P 05/20/16 29.0 12.00 13.80
BGC 160520P00030000 P 05/20/16 30.0 13.70 14.80
BGC 160617C00004000 C 06/17/16 4.0 11.20 12.30
BGC 160617C00005000 C 06/17/16 5.0 10.20 11.30
BGC 160617C00006000 C 06/17/16 6.0 9.20 11.00
BGC 160617C00007000 C 06/17/16 7.0 8.20 10.00
BGC 160617C00008000 C 06/17/16 8.0 7.20 8.30
BGC 160617C00009000 C 06/17/16 9.0 6.30 7.30
BGC 160617C00010000 C 06/17/16 10.0 5.30 6.30
BGC 160617C00011000 C 06/17/16 11.0 4.30 5.30
BGC 160617C00012000 C 06/17/16 12.0 2.40 5.30
BGC 160617C00013000 C 06/17/16 13.0 2.55 3.40
BGC 160617C00014000 C 06/17/16 14.0 2.00 2.55
BGC 160617C00015000 C 06/17/16 15.0 1.35 1.60
BGC 160617C00016000 C 06/17/16 16.0 0.85 1.10
BGC 160617C00017000 C 06/17/16 17.0 0.45 0.75
BGC 160617C00018000 C 06/17/16 18.0 0.25 0.55
BGC 160617C00019000 C 06/17/16 19.0 0.05 0.50
BGC 160617C00020000 C 06/17/16 20.0 0.00 0.50
BGC 160617C00021000 C 06/17/16 21.0 0.00 0.50
BGC 160617C00022000 C 06/17/16 22.0 0.00 0.50
BGC 160617C00023000 C 06/17/16 23.0 0.00 0.50
BGC 160617C00024000 C 06/17/16 24.0 0.00 0.50
BGC 160617C00025000 C 06/17/16 25.0 0.00 0.50
BGC 160617C00026000 C 06/17/16 26.0 0.00 0.50
BGC 160617C00027000 C 06/17/16 27.0 0.00 0.50
BGC 160617C00028000 C 06/17/16 28.0 0.00 0.50
BGC 160617C00029000 C 06/17/16 29.0 0.00 0.50
BGC 160617C00030000 C 06/17/16 30.0 0.00 0.50
BGC 160617P00004000 P 06/17/16 4.0 0.00 0.50
BGC 160617P00005000 P 06/17/16 5.0 0.00 0.50
BGC 160617P00006000 P 06/17/16 6.0 0.00 0.50
BGC 160617P00007000 P 06/17/16 7.0 0.00 0.50
BGC 160617P00008000 P 06/17/16 8.0 0.00 0.50
BGC 160617P00009000 P 06/17/16 9.0 0.00 0.50
BGC 160617P00010000 P 06/17/16 10.0 0.00 0.50
BGC 160617P00011000 P 06/17/16 11.0 0.10 0.50
BGC 160617P00012000 P 06/17/16 12.0 0.10 0.40
BGC 160617P00013000 P 06/17/16 13.0 0.35 0.55
BGC 160617P00014000 P 06/17/16 14.0 0.50 0.70
BGC 160617P00015000 P 06/17/16 15.0 0.85 1.05
BGC 160617P00016000 P 06/17/16 16.0 1.35 1.50
BGC 160617P00017000 P 06/17/16 17.0 2.00 2.25
BGC 160617P00018000 P 06/17/16 18.0 1.95 3.30
BGC 160617P00019000 P 06/17/16 19.0 3.20 4.20
BGC 160617P00020000 P 06/17/16 20.0 4.00 5.20
BGC 160617P00021000 P 06/17/16 21.0 5.10 6.00
BGC 160617P00022000 P 06/17/16 22.0 6.00 7.00
BGC 160617P00023000 P 06/17/16 23.0 7.00 8.00
BGC 160617P00024000 P 06/17/16 24.0 8.00 9.00
BGC 160617P00025000 P 06/17/16 25.0 9.00 10.00
BGC 160617P00026000 P 06/17/16 26.0 10.00 11.00
BGC 160617P00027000 P 06/17/16 27.0 10.60 12.00
BGC 160617P00028000 P 06/17/16 28.0 11.60 13.00
BGC 160617P00029000 P 06/17/16 29.0 12.30 14.00
BGC 160617P00030000 P 06/17/16 30.0 13.90 15.00
BGC 160819C00001000 C 08/19/16 1.0 14.10 15.30
BGC 160819C00002000 C 08/19/16 2.0 11.60 15.90
BGC 160819C00003000 C 08/19/16 3.0 12.10 13.70
BGC 160819C00004000 C 08/19/16 4.0 11.10 13.50
BGC 160819C00005000 C 08/19/16 5.0 8.50 13.00
BGC 160819C00006000 C 08/19/16 6.0 9.50 10.80
BGC 160819C00007000 C 08/19/16 7.0 8.20 9.80
BGC 160819C00008000 C 08/19/16 8.0 6.30 8.50
BGC 160819C00009000 C 08/19/16 9.0 6.60 7.50
BGC 160819C00010000 C 08/19/16 10.0 5.80 6.50
BGC 160819C00011000 C 08/19/16 11.0 4.90 5.60
BGC 160819C00012000 C 08/19/16 12.0 4.10 4.70
BGC 160819C00013000 C 08/19/16 13.0 3.30 4.10
BGC 160819C00014000 C 08/19/16 14.0 2.70 3.20
BGC 160819C00015000 C 08/19/16 15.0 2.10 2.35
BGC 160819C00016000 C 08/19/16 16.0 1.70 1.90
BGC 160819C00017000 C 08/19/16 17.0 1.30 1.50
BGC 160819C00018000 C 08/19/16 18.0 1.00 1.20
BGC 160819C00019000 C 08/19/16 19.0 0.65 0.95
BGC 160819C00020000 C 08/19/16 20.0 0.45 0.80
BGC 160819C00021000 C 08/19/16 21.0 0.30 0.65
BGC 160819C00022000 C 08/19/16 22.0 0.00 0.55
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 0.60
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 0.20 0.65
BGC 160819P00007000 P 08/19/16 7.0 0.25 0.50
BGC 160819P00008000 P 08/19/16 8.0 0.05 0.65
BGC 160819P00009000 P 08/19/16 9.0 0.25 0.65
BGC 160819P00010000 P 08/19/16 10.0 0.35 0.75
BGC 160819P00011000 P 08/19/16 11.0 0.50 0.95
BGC 160819P00012000 P 08/19/16 12.0 0.70 0.95
BGC 160819P00013000 P 08/19/16 13.0 0.95 1.20
BGC 160819P00014000 P 08/19/16 14.0 1.35 1.55
BGC 160819P00015000 P 08/19/16 15.0 1.75 1.95
BGC 160819P00016000 P 08/19/16 16.0 2.25 2.50
BGC 160819P00017000 P 08/19/16 17.0 2.85 3.10
BGC 160819P00018000 P 08/19/16 18.0 3.50 4.00
BGC 160819P00019000 P 08/19/16 19.0 3.30 4.80
BGC 160819P00020000 P 08/19/16 20.0 4.80 5.60
BGC 160819P00021000 P 08/19/16 21.0 5.60 6.70
BGC 160819P00022000 P 08/19/16 22.0 6.50 7.50
BGC 160819P00023000 P 08/19/16 23.0 7.30 8.40
BGC 160819P00024000 P 08/19/16 24.0 8.30 9.50
BGC 160819P00025000 P 08/19/16 25.0 9.30 10.40
BGC 160819P00026000 P 08/19/16 26.0 10.20 11.30
BGC 160819P00027000 P 08/19/16 27.0 11.20 12.30
BGC 160819P00028000 P 08/19/16 28.0 11.00 13.30
BGC 160819P00029000 P 08/19/16 29.0 12.00 14.30
BGC 160819P00030000 P 08/19/16 30.0 14.00 15.30
BGC 161118C00001000 C 11/18/16 1.0 13.90 15.40
BGC 161118C00002000 C 11/18/16 2.0 11.50 15.90
BGC 161118C00003000 C 11/18/16 3.0 12.00 13.40
BGC 161118C00004000 C 11/18/16 4.0 9.50 13.90
BGC 161118C00005000 C 11/18/16 5.0 8.70 12.90
BGC 161118C00006000 C 11/18/16 6.0 7.50 11.90
BGC 161118C00007000 C 11/18/16 7.0 8.10 9.50
BGC 161118C00008000 C 11/18/16 8.0 7.10 9.00
BGC 161118C00009000 C 11/18/16 9.0 6.00 7.60
BGC 161118C00010000 C 11/18/16 10.0 4.80 7.00
BGC 161118C00011000 C 11/18/16 11.0 4.10 5.90
BGC 161118C00012000 C 11/18/16 12.0 3.40 5.30
BGC 161118C00013000 C 11/18/16 13.0 3.90 4.50
BGC 161118C00014000 C 11/18/16 14.0 3.30 3.80
BGC 161118C00015000 C 11/18/16 15.0 2.60 3.30
BGC 161118C00016000 C 11/18/16 16.0 2.30 2.70
BGC 161118C00017000 C 11/18/16 17.0 2.00 2.40
BGC 161118C00018000 C 11/18/16 18.0 1.70 2.10
BGC 161118C00019000 C 11/18/16 19.0 1.00 1.80
BGC 161118C00020000 C 11/18/16 20.0 1.05 1.55
BGC 161118C00021000 C 11/18/16 21.0 0.85 1.35
BGC 161118C00022000 C 11/18/16 22.0 0.30 1.20
BGC 161118C00023000 C 11/18/16 23.0 0.55 1.05
BGC 161118C00024000 C 11/18/16 24.0 0.45 0.90
BGC 161118C00025000 C 11/18/16 25.0 0.35 0.85
BGC 161118C00026000 C 11/18/16 26.0 0.00 0.65
BGC 161118C00027000 C 11/18/16 27.0 0.00 0.60
BGC 161118C00028000 C 11/18/16 28.0 0.00 0.55
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 0.10 0.55
BGC 161118P00007000 P 11/18/16 7.0 0.20 0.65
BGC 161118P00008000 P 11/18/16 8.0 0.00 0.80
BGC 161118P00009000 P 11/18/16 9.0 0.20 0.95
BGC 161118P00010000 P 11/18/16 10.0 0.80 1.15
BGC 161118P00011000 P 11/18/16 11.0 1.05 1.40
BGC 161118P00012000 P 11/18/16 12.0 1.35 1.70
BGC 161118P00013000 P 11/18/16 13.0 1.70 2.05
BGC 161118P00014000 P 11/18/16 14.0 2.05 2.50
BGC 161118P00015000 P 11/18/16 15.0 2.55 3.00
BGC 161118P00016000 P 11/18/16 16.0 3.10 3.60
BGC 161118P00017000 P 11/18/16 17.0 3.70 4.20
BGC 161118P00018000 P 11/18/16 18.0 4.30 4.80
BGC 161118P00019000 P 11/18/16 19.0 5.00 5.60
BGC 161118P00020000 P 11/18/16 20.0 5.80 6.50
BGC 161118P00021000 P 11/18/16 21.0 6.60 7.30
BGC 161118P00022000 P 11/18/16 22.0 5.40 8.10
BGC 161118P00023000 P 11/18/16 23.0 7.90 8.90
BGC 161118P00024000 P 11/18/16 24.0 8.80 9.80
BGC 161118P00025000 P 11/18/16 25.0 9.70 10.70
BGC 161118P00026000 P 11/18/16 26.0 9.10 11.80
BGC 161118P00027000 P 11/18/16 27.0 11.00 12.90
BGC 161118P00028000 P 11/18/16 28.0 10.90 13.90
BGC 161118P00029000 P 11/18/16 29.0 13.30 14.70
BGC 161118P00030000 P 11/18/16 30.0 14.30 15.70

OPRA data is delayed 15 minutes.