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 (2017-06-30)Premium Content

General Cable Corp (BGC)
As of Sep 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGC 171020C00010000 C 10/20/17 10.0 8.30 10.90
BGC 171020C00011000 C 10/20/17 11.0 7.30 10.50
BGC 171020C00012000 C 10/20/17 12.0 6.70 9.20
BGC 171020C00013000 C 10/20/17 13.0 6.00 7.40
BGC 171020C00014000 C 10/20/17 14.0 4.90 6.00
BGC 171020C00015000 C 10/20/17 15.0 4.20 5.10
BGC 171020C00016000 C 10/20/17 16.0 3.00 4.50
BGC 171020C00017000 C 10/20/17 17.0 2.50 2.90
BGC 171020C00018000 C 10/20/17 18.0 1.70 2.65
BGC 171020C00019000 C 10/20/17 19.0 1.00 1.35
BGC 171020C00020000 C 10/20/17 20.0 0.50 0.65
BGC 171020C00021000 C 10/20/17 21.0 0.25 0.45
BGC 171020C00022000 C 10/20/17 22.0 0.10 0.25
BGC 171020C00023000 C 10/20/17 23.0 0.05 0.35
BGC 171020C00024000 C 10/20/17 24.0 0.00 1.05
BGC 171020C00025000 C 10/20/17 25.0 0.00 0.10
BGC 171020C00026000 C 10/20/17 26.0 0.00 0.20
BGC 171020P00010000 P 10/20/17 10.0 0.00 0.05
BGC 171020P00011000 P 10/20/17 11.0 0.00 0.05
BGC 171020P00012000 P 10/20/17 12.0 0.00 1.30
BGC 171020P00013000 P 10/20/17 13.0 0.00 3.30
BGC 171020P00014000 P 10/20/17 14.0 0.00 0.15
BGC 171020P00015000 P 10/20/17 15.0 0.00 0.40
BGC 171020P00016000 P 10/20/17 16.0 0.05 0.20
BGC 171020P00017000 P 10/20/17 17.0 0.15 0.30
BGC 171020P00018000 P 10/20/17 18.0 0.30 0.45
BGC 171020P00019000 P 10/20/17 19.0 0.55 0.70
BGC 171020P00020000 P 10/20/17 20.0 1.05 1.30
BGC 171020P00021000 P 10/20/17 21.0 1.75 2.15
BGC 171020P00022000 P 10/20/17 22.0 2.60 4.00
BGC 171020P00023000 P 10/20/17 23.0 3.30 5.70
BGC 171020P00024000 P 10/20/17 24.0 3.80 5.40
BGC 171020P00025000 P 10/20/17 25.0 5.20 6.10
BGC 171020P00026000 P 10/20/17 26.0 6.20 7.60
BGC 171117C00009000 C 11/17/17 9.0 10.30 12.60
BGC 171117C00010000 C 11/17/17 10.0 9.00 11.70
BGC 171117C00011000 C 11/17/17 11.0 8.10 10.30
BGC 171117C00012000 C 11/17/17 12.0 7.00 9.60
BGC 171117C00013000 C 11/17/17 13.0 6.00 8.30
BGC 171117C00014000 C 11/17/17 14.0 5.20 7.20
BGC 171117C00015000 C 11/17/17 15.0 4.60 6.50
BGC 171117C00016000 C 11/17/17 16.0 3.70 4.10
BGC 171117C00017000 C 11/17/17 17.0 2.90 3.30
BGC 171117C00018000 C 11/17/17 18.0 2.15 2.50
BGC 171117C00019000 C 11/17/17 19.0 1.65 1.90
BGC 171117C00020000 C 11/17/17 20.0 1.15 1.35
BGC 171117C00021000 C 11/17/17 21.0 0.75 0.95
BGC 171117C00022000 C 11/17/17 22.0 0.50 0.70
BGC 171117C00023000 C 11/17/17 23.0 0.30 0.50
BGC 171117C00024000 C 11/17/17 24.0 0.15 0.35
BGC 171117C00025000 C 11/17/17 25.0 0.10 0.25
BGC 171117C00026000 C 11/17/17 26.0 0.05 0.20
BGC 171117C00027000 C 11/17/17 27.0 0.00 1.35
BGC 171117C00028000 C 11/17/17 28.0 0.00 1.15
BGC 171117C00029000 C 11/17/17 29.0 0.00 0.10
BGC 171117C00030000 C 11/17/17 30.0 0.00 3.80
BGC 171117C00031000 C 11/17/17 31.0 0.00 3.90
BGC 171117C00032000 C 11/17/17 32.0 0.00 3.90
BGC 171117C00033000 C 11/17/17 33.0 0.00 0.10
BGC 171117P00009000 P 11/17/17 9.0 0.00 0.15
BGC 171117P00010000 P 11/17/17 10.0 0.00 3.90
BGC 171117P00011000 P 11/17/17 11.0 0.00 0.20
BGC 171117P00012000 P 11/17/17 12.0 0.05 0.35
BGC 171117P00013000 P 11/17/17 13.0 0.10 0.25
BGC 171117P00014000 P 11/17/17 14.0 0.15 0.30
BGC 171117P00015000 P 11/17/17 15.0 0.20 0.35
BGC 171117P00016000 P 11/17/17 16.0 0.35 0.50
BGC 171117P00017000 P 11/17/17 17.0 0.55 0.70
BGC 171117P00018000 P 11/17/17 18.0 0.80 1.05
BGC 171117P00019000 P 11/17/17 19.0 1.15 1.40
BGC 171117P00020000 P 11/17/17 20.0 1.70 1.95
BGC 171117P00021000 P 11/17/17 21.0 2.30 2.60
BGC 171117P00022000 P 11/17/17 22.0 2.95 5.10
BGC 171117P00023000 P 11/17/17 23.0 3.80 6.00
BGC 171117P00024000 P 11/17/17 24.0 4.60 6.70
BGC 171117P00025000 P 11/17/17 25.0 5.50 7.40
BGC 171117P00026000 P 11/17/17 26.0 6.20 8.30
BGC 171117P00027000 P 11/17/17 27.0 7.10 8.90
BGC 171117P00028000 P 11/17/17 28.0 8.00 10.30
BGC 171117P00029000 P 11/17/17 29.0 9.20 10.80
BGC 171117P00030000 P 11/17/17 30.0 10.40 12.30
BGC 171117P00031000 P 11/17/17 31.0 10.70 13.10
BGC 171117P00032000 P 11/17/17 32.0 12.00 14.40
BGC 171117P00033000 P 11/17/17 33.0 12.80 15.30
BGC 180216C00006000 C 02/16/18 6.0 12.40 15.50
BGC 180216C00007000 C 02/16/18 7.0 11.80 14.30
BGC 180216C00008000 C 02/16/18 8.0 10.70 13.40
BGC 180216C00009000 C 02/16/18 9.0 9.90 12.10
BGC 180216C00010000 C 02/16/18 10.0 9.00 11.50
BGC 180216C00011000 C 02/16/18 11.0 7.90 10.10
BGC 180216C00012000 C 02/16/18 12.0 6.90 9.60
BGC 180216C00013000 C 02/16/18 13.0 6.60 7.10
BGC 180216C00014000 C 02/16/18 14.0 5.80 6.20
BGC 180216C00015000 C 02/16/18 15.0 5.00 5.40
BGC 180216C00016000 C 02/16/18 16.0 4.20 4.60
BGC 180216C00017000 C 02/16/18 17.0 3.50 3.90
BGC 180216C00018000 C 02/16/18 18.0 2.80 3.30
BGC 180216C00019000 C 02/16/18 19.0 2.30 2.65
BGC 180216C00020000 C 02/16/18 20.0 1.80 2.20
BGC 180216C00021000 C 02/16/18 21.0 1.40 1.75
BGC 180216C00022000 C 02/16/18 22.0 1.05 1.40
BGC 180216C00023000 C 02/16/18 23.0 0.80 1.10
BGC 180216C00024000 C 02/16/18 24.0 0.55 0.90
BGC 180216C00025000 C 02/16/18 25.0 0.40 0.65
BGC 180216C00026000 C 02/16/18 26.0 0.30 0.50
BGC 180216C00027000 C 02/16/18 27.0 0.20 0.45
BGC 180216C00028000 C 02/16/18 28.0 0.10 0.35
BGC 180216C00029000 C 02/16/18 29.0 0.05 0.25
BGC 180216C00030000 C 02/16/18 30.0 0.05 0.20
BGC 180216C00031000 C 02/16/18 31.0 0.00 0.25
BGC 180216C00032000 C 02/16/18 32.0 0.00 0.15
BGC 180216C00033000 C 02/16/18 33.0 0.00 0.20
BGC 180216P00006000 P 02/16/18 6.0 0.00 0.20
BGC 180216P00007000 P 02/16/18 7.0 0.00 4.20
BGC 180216P00008000 P 02/16/18 8.0 0.10 0.25
BGC 180216P00009000 P 02/16/18 9.0 0.10 0.25
BGC 180216P00010000 P 02/16/18 10.0 0.15 0.30
BGC 180216P00011000 P 02/16/18 11.0 0.20 0.35
BGC 180216P00012000 P 02/16/18 12.0 0.25 0.45
BGC 180216P00013000 P 02/16/18 13.0 0.35 0.60
BGC 180216P00014000 P 02/16/18 14.0 0.45 0.70
BGC 180216P00015000 P 02/16/18 15.0 0.60 0.85
BGC 180216P00016000 P 02/16/18 16.0 0.85 1.15
BGC 180216P00017000 P 02/16/18 17.0 1.30 1.45
BGC 180216P00018000 P 02/16/18 18.0 1.50 1.95
BGC 180216P00019000 P 02/16/18 19.0 1.95 2.25
BGC 180216P00020000 P 02/16/18 20.0 2.45 2.75
BGC 180216P00021000 P 02/16/18 21.0 3.00 3.40
BGC 180216P00022000 P 02/16/18 22.0 3.60 4.10
BGC 180216P00023000 P 02/16/18 23.0 4.40 4.80
BGC 180216P00024000 P 02/16/18 24.0 5.10 5.50
BGC 180216P00025000 P 02/16/18 25.0 5.90 6.40
BGC 180216P00026000 P 02/16/18 26.0 6.80 7.30
BGC 180216P00027000 P 02/16/18 27.0 7.40 9.80
BGC 180216P00028000 P 02/16/18 28.0 8.20 10.30
BGC 180216P00029000 P 02/16/18 29.0 9.30 11.50
BGC 180216P00030000 P 02/16/18 30.0 10.50 12.50
BGC 180216P00031000 P 02/16/18 31.0 11.10 13.30
BGC 180216P00032000 P 02/16/18 32.0 11.90 14.50
BGC 180216P00033000 P 02/16/18 33.0 13.10 15.00
BGC 180518C00006000 C 05/18/18 6.0 12.60 14.50
BGC 180518C00007000 C 05/18/18 7.0 11.70 13.40
BGC 180518C00008000 C 05/18/18 8.0 10.50 12.50
BGC 180518C00009000 C 05/18/18 9.0 9.50 11.60
BGC 180518C00010000 C 05/18/18 10.0 8.70 10.60
BGC 180518C00011000 C 05/18/18 11.0 7.80 9.80
BGC 180518C00012000 C 05/18/18 12.0 6.80 8.90
BGC 180518C00013000 C 05/18/18 13.0 6.70 7.50
BGC 180518C00014000 C 05/18/18 14.0 6.00 6.70
BGC 180518C00015000 C 05/18/18 15.0 5.20 5.90
BGC 180518C00016000 C 05/18/18 16.0 4.50 5.10
BGC 180518C00017000 C 05/18/18 17.0 3.80 4.40
BGC 180518C00018000 C 05/18/18 18.0 3.20 3.90
BGC 180518C00019000 C 05/18/18 19.0 2.60 3.30
BGC 180518C00020000 C 05/18/18 20.0 2.40 2.90
BGC 180518C00021000 C 05/18/18 21.0 1.95 2.35
BGC 180518C00022000 C 05/18/18 22.0 1.55 1.75
BGC 180518C00023000 C 05/18/18 23.0 1.20 1.65
BGC 180518C00024000 C 05/18/18 24.0 1.00 1.10
BGC 180518C00025000 C 05/18/18 25.0 0.75 0.85
BGC 180518C00026000 C 05/18/18 26.0 0.55 0.90
BGC 180518C00027000 C 05/18/18 27.0 0.40 0.80
BGC 180518C00028000 C 05/18/18 28.0 0.30 0.65
BGC 180518C00029000 C 05/18/18 29.0 0.20 0.55
BGC 180518C00030000 C 05/18/18 30.0 0.15 0.45
BGC 180518C00031000 C 05/18/18 31.0 0.00 3.90
BGC 180518C00032000 C 05/18/18 32.0 0.00 3.90
BGC 180518C00033000 C 05/18/18 33.0 0.00 0.25
BGC 180518P00006000 P 05/18/18 6.0 0.00 0.25
BGC 180518P00007000 P 05/18/18 7.0 0.10 0.45
BGC 180518P00008000 P 05/18/18 8.0 0.10 0.35
BGC 180518P00009000 P 05/18/18 9.0 0.15 0.40
BGC 180518P00010000 P 05/18/18 10.0 0.20 0.50
BGC 180518P00011000 P 05/18/18 11.0 0.35 0.60
BGC 180518P00012000 P 05/18/18 12.0 0.00 0.90
BGC 180518P00013000 P 05/18/18 13.0 0.30 0.90
BGC 180518P00014000 P 05/18/18 14.0 0.30 1.10
BGC 180518P00015000 P 05/18/18 15.0 1.15 1.35
BGC 180518P00016000 P 05/18/18 16.0 1.30 1.65
BGC 180518P00017000 P 05/18/18 17.0 1.70 2.10
BGC 180518P00018000 P 05/18/18 18.0 2.00 2.55
BGC 180518P00019000 P 05/18/18 19.0 2.50 2.90
BGC 180518P00020000 P 05/18/18 20.0 3.00 3.40
BGC 180518P00021000 P 05/18/18 21.0 3.60 4.00
BGC 180518P00022000 P 05/18/18 22.0 4.20 4.80
BGC 180518P00023000 P 05/18/18 23.0 4.90 5.40
BGC 180518P00024000 P 05/18/18 24.0 5.60 6.20
BGC 180518P00025000 P 05/18/18 25.0 6.40 7.00
BGC 180518P00026000 P 05/18/18 26.0 7.10 8.10
BGC 180518P00027000 P 05/18/18 27.0 7.70 8.80
BGC 180518P00028000 P 05/18/18 28.0 7.90 11.20
BGC 180518P00029000 P 05/18/18 29.0 9.20 11.80
BGC 180518P00030000 P 05/18/18 30.0 10.40 11.70
BGC 180518P00031000 P 05/18/18 31.0 10.80 13.00
BGC 180518P00032000 P 05/18/18 32.0 11.30 14.60
BGC 180518P00033000 P 05/18/18 33.0 12.90 15.10

OPRA data is delayed 15 minutes.