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 Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGC 170421C00007000 C 04/21/17 7.0 9.20 10.40
BGC 170421C00008000 C 04/21/17 8.0 8.10 9.40
BGC 170421C00009000 C 04/21/17 9.0 7.00 8.50
BGC 170421C00010000 C 04/21/17 10.0 6.20 7.40
BGC 170421C00011000 C 04/21/17 11.0 5.20 6.40
BGC 170421C00012000 C 04/21/17 12.0 4.40 5.40
BGC 170421C00013000 C 04/21/17 13.0 3.40 4.40
BGC 170421C00014000 C 04/21/17 14.0 2.40 3.40
BGC 170421C00015000 C 04/21/17 15.0 1.60 2.35
BGC 170421C00016000 C 04/21/17 16.0 1.05 1.40
BGC 170421C00017000 C 04/21/17 17.0 0.50 0.75
BGC 170421C00018000 C 04/21/17 18.0 0.20 0.35
BGC 170421C00019000 C 04/21/17 19.0 0.00 0.20
BGC 170421C00020000 C 04/21/17 20.0 0.00 0.25
BGC 170421C00021000 C 04/21/17 21.0 0.00 0.20
BGC 170421C00022000 C 04/21/17 22.0 0.00 0.20
BGC 170421C00023000 C 04/21/17 23.0 0.00 0.20
BGC 170421C00024000 C 04/21/17 24.0 0.00 0.20
BGC 170421C00025000 C 04/21/17 25.0 0.00 0.20
BGC 170421P00007000 P 04/21/17 7.0 0.00 0.20
BGC 170421P00008000 P 04/21/17 8.0 0.00 0.20
BGC 170421P00009000 P 04/21/17 9.0 0.00 0.25
BGC 170421P00010000 P 04/21/17 10.0 0.00 0.20
BGC 170421P00011000 P 04/21/17 11.0 0.00 0.25
BGC 170421P00012000 P 04/21/17 12.0 0.00 0.25
BGC 170421P00013000 P 04/21/17 13.0 0.00 0.25
BGC 170421P00014000 P 04/21/17 14.0 0.00 0.30
BGC 170421P00015000 P 04/21/17 15.0 0.10 0.30
BGC 170421P00016000 P 04/21/17 16.0 0.30 0.60
BGC 170421P00017000 P 04/21/17 17.0 0.75 1.10
BGC 170421P00018000 P 04/21/17 18.0 1.30 1.85
BGC 170421P00019000 P 04/21/17 19.0 1.70 2.80
BGC 170421P00020000 P 04/21/17 20.0 2.75 3.70
BGC 170421P00021000 P 04/21/17 21.0 3.70 4.70
BGC 170421P00022000 P 04/21/17 22.0 4.70 5.80
BGC 170421P00023000 P 04/21/17 23.0 5.50 6.70
BGC 170421P00024000 P 04/21/17 24.0 6.60 8.00
BGC 170421P00025000 P 04/21/17 25.0 7.50 8.70
BGC 170519C00005000 C 05/19/17 5.0 11.30 12.40
BGC 170519C00006000 C 05/19/17 6.0 10.20 11.50
BGC 170519C00007000 C 05/19/17 7.0 9.10 10.60
BGC 170519C00008000 C 05/19/17 8.0 8.10 9.70
BGC 170519C00009000 C 05/19/17 9.0 7.10 8.60
BGC 170519C00010000 C 05/19/17 10.0 6.30 7.40
BGC 170519C00011000 C 05/19/17 11.0 5.30 6.40
BGC 170519C00012000 C 05/19/17 12.0 4.20 5.40
BGC 170519C00013000 C 05/19/17 13.0 3.60 4.50
BGC 170519C00014000 C 05/19/17 14.0 2.80 3.80
BGC 170519C00015000 C 05/19/17 15.0 2.15 2.60
BGC 170519C00016000 C 05/19/17 16.0 1.55 1.90
BGC 170519C00017000 C 05/19/17 17.0 1.00 1.30
BGC 170519C00018000 C 05/19/17 18.0 0.60 0.90
BGC 170519C00019000 C 05/19/17 19.0 0.35 0.60
BGC 170519C00020000 C 05/19/17 20.0 0.20 0.40
BGC 170519C00021000 C 05/19/17 21.0 0.05 0.30
BGC 170519C00022000 C 05/19/17 22.0 0.00 0.30
BGC 170519C00023000 C 05/19/17 23.0 0.00 0.25
BGC 170519C00024000 C 05/19/17 24.0 0.00 0.25
BGC 170519C00025000 C 05/19/17 25.0 0.00 0.25
BGC 170519C00026000 C 05/19/17 26.0 0.00 0.20
BGC 170519C00027000 C 05/19/17 27.0 0.00 0.20
BGC 170519C00028000 C 05/19/17 28.0 0.00 0.20
BGC 170519C00029000 C 05/19/17 29.0 0.00 0.20
BGC 170519C00030000 C 05/19/17 30.0 0.00 0.20
BGC 170519P00005000 P 05/19/17 5.0 0.00 0.25
BGC 170519P00006000 P 05/19/17 6.0 0.00 0.25
BGC 170519P00007000 P 05/19/17 7.0 0.00 0.25
BGC 170519P00008000 P 05/19/17 8.0 0.00 0.25
BGC 170519P00009000 P 05/19/17 9.0 0.00 0.30
BGC 170519P00010000 P 05/19/17 10.0 0.05 0.30
BGC 170519P00011000 P 05/19/17 11.0 0.05 0.30
BGC 170519P00012000 P 05/19/17 12.0 0.05 0.35
BGC 170519P00013000 P 05/19/17 13.0 0.10 0.35
BGC 170519P00014000 P 05/19/17 14.0 0.25 0.50
BGC 170519P00015000 P 05/19/17 15.0 0.50 0.75
BGC 170519P00016000 P 05/19/17 16.0 0.80 1.10
BGC 170519P00017000 P 05/19/17 17.0 1.20 1.55
BGC 170519P00018000 P 05/19/17 18.0 1.80 2.15
BGC 170519P00019000 P 05/19/17 19.0 2.45 3.10
BGC 170519P00020000 P 05/19/17 20.0 3.00 3.90
BGC 170519P00021000 P 05/19/17 21.0 3.90 4.80
BGC 170519P00022000 P 05/19/17 22.0 4.80 5.90
BGC 170519P00023000 P 05/19/17 23.0 5.80 6.70
BGC 170519P00024000 P 05/19/17 24.0 6.60 7.70
BGC 170519P00025000 P 05/19/17 25.0 7.70 8.70
BGC 170519P00026000 P 05/19/17 26.0 8.60 10.00
BGC 170519P00027000 P 05/19/17 27.0 9.60 10.70
BGC 170519P00028000 P 05/19/17 28.0 10.30 11.80
BGC 170519P00029000 P 05/19/17 29.0 11.40 12.90
BGC 170519P00030000 P 05/19/17 30.0 12.40 13.80
BGC 170818C00009000 C 08/18/17 9.0 7.40 8.50
BGC 170818C00010000 C 08/18/17 10.0 6.20 7.50
BGC 170818C00011000 C 08/18/17 11.0 5.60 6.60
BGC 170818C00012000 C 08/18/17 12.0 4.50 5.80
BGC 170818C00013000 C 08/18/17 13.0 4.00 4.90
BGC 170818C00014000 C 08/18/17 14.0 3.20 4.20
BGC 170818C00015000 C 08/18/17 15.0 2.80 3.40
BGC 170818C00016000 C 08/18/17 16.0 2.20 2.60
BGC 170818C00017000 C 08/18/17 17.0 1.65 2.05
BGC 170818C00018000 C 08/18/17 18.0 1.25 1.65
BGC 170818C00019000 C 08/18/17 19.0 0.90 1.25
BGC 170818C00020000 C 08/18/17 20.0 0.70 1.10
BGC 170818C00021000 C 08/18/17 21.0 0.50 0.85
BGC 170818C00022000 C 08/18/17 22.0 0.35 0.75
BGC 170818C00023000 C 08/18/17 23.0 0.15 0.60
BGC 170818C00024000 C 08/18/17 24.0 0.05 0.55
BGC 170818C00025000 C 08/18/17 25.0 0.00 0.50
BGC 170818C00026000 C 08/18/17 26.0 0.00 0.45
BGC 170818C00027000 C 08/18/17 27.0 0.00 0.40
BGC 170818C00028000 C 08/18/17 28.0 0.00 0.35
BGC 170818C00029000 C 08/18/17 29.0 0.00 0.35
BGC 170818C00030000 C 08/18/17 30.0 0.00 0.35
BGC 170818C00031000 C 08/18/17 31.0 0.00 0.35
BGC 170818C00032000 C 08/18/17 32.0 0.00 0.30
BGC 170818C00033000 C 08/18/17 33.0 0.00 0.30
BGC 170818P00009000 P 08/18/17 9.0 0.05 0.45
BGC 170818P00010000 P 08/18/17 10.0 0.10 0.60
BGC 170818P00011000 P 08/18/17 11.0 0.20 0.65
BGC 170818P00012000 P 08/18/17 12.0 0.30 0.70
BGC 170818P00013000 P 08/18/17 13.0 0.55 0.95
BGC 170818P00014000 P 08/18/17 14.0 0.85 1.15
BGC 170818P00015000 P 08/18/17 15.0 1.20 1.50
BGC 170818P00016000 P 08/18/17 16.0 1.60 1.90
BGC 170818P00017000 P 08/18/17 17.0 2.05 2.55
BGC 170818P00018000 P 08/18/17 18.0 2.60 3.10
BGC 170818P00019000 P 08/18/17 19.0 3.20 3.70
BGC 170818P00020000 P 08/18/17 20.0 4.00 4.50
BGC 170818P00021000 P 08/18/17 21.0 4.50 5.60
BGC 170818P00022000 P 08/18/17 22.0 5.20 6.50
BGC 170818P00023000 P 08/18/17 23.0 6.10 7.40
BGC 170818P00024000 P 08/18/17 24.0 7.00 8.30
BGC 170818P00025000 P 08/18/17 25.0 8.00 9.00
BGC 170818P00026000 P 08/18/17 26.0 8.90 10.20
BGC 170818P00027000 P 08/18/17 27.0 9.90 11.00
BGC 170818P00028000 P 08/18/17 28.0 10.90 12.00
BGC 170818P00029000 P 08/18/17 29.0 11.80 13.00
BGC 170818P00030000 P 08/18/17 30.0 12.60 13.90
BGC 170818P00031000 P 08/18/17 31.0 13.80 14.90
BGC 170818P00032000 P 08/18/17 32.0 14.50 16.00
BGC 170818P00033000 P 08/18/17 33.0 15.50 17.00
BGC 171117C00009000 C 11/17/17 9.0 7.50 8.60
BGC 171117C00010000 C 11/17/17 10.0 5.90 8.10
BGC 171117C00011000 C 11/17/17 11.0 5.00 6.80
BGC 171117C00012000 C 11/17/17 12.0 5.00 6.00
BGC 171117C00013000 C 11/17/17 13.0 4.20 5.40
BGC 171117C00014000 C 11/17/17 14.0 3.80 4.50
BGC 171117C00015000 C 11/17/17 15.0 3.10 3.80
BGC 171117C00016000 C 11/17/17 16.0 2.55 3.10
BGC 171117C00017000 C 11/17/17 17.0 2.10 2.60
BGC 171117C00018000 C 11/17/17 18.0 1.70 2.25
BGC 171117C00019000 C 11/17/17 19.0 1.40 2.00
BGC 171117C00020000 C 11/17/17 20.0 1.15 1.65
BGC 171117C00021000 C 11/17/17 21.0 0.90 1.25
BGC 171117C00022000 C 11/17/17 22.0 0.70 1.15
BGC 171117C00023000 C 11/17/17 23.0 0.55 1.05
BGC 171117C00024000 C 11/17/17 24.0 0.40 0.95
BGC 171117C00025000 C 11/17/17 25.0 0.30 0.70
BGC 171117C00026000 C 11/17/17 26.0 0.15 0.65
BGC 171117C00027000 C 11/17/17 27.0 0.10 0.70
BGC 171117C00028000 C 11/17/17 28.0 0.05 0.80
BGC 171117C00029000 C 11/17/17 29.0 0.05 0.85
BGC 171117C00030000 C 11/17/17 30.0 0.05 0.50
BGC 171117C00031000 C 11/17/17 31.0 0.05 0.50
BGC 171117C00032000 C 11/17/17 32.0 0.00 0.80
BGC 171117C00033000 C 11/17/17 33.0 0.00 0.50
BGC 171117P00009000 P 11/17/17 9.0 0.05 0.65
BGC 171117P00010000 P 11/17/17 10.0 0.15 0.75
BGC 171117P00011000 P 11/17/17 11.0 0.45 1.15
BGC 171117P00012000 P 11/17/17 12.0 0.70 1.75
BGC 171117P00013000 P 11/17/17 13.0 0.90 1.35
BGC 171117P00014000 P 11/17/17 14.0 1.25 1.70
BGC 171117P00015000 P 11/17/17 15.0 1.60 2.10
BGC 171117P00016000 P 11/17/17 16.0 2.05 2.55
BGC 171117P00017000 P 11/17/17 17.0 2.60 3.20
BGC 171117P00018000 P 11/17/17 18.0 3.20 3.80
BGC 171117P00019000 P 11/17/17 19.0 3.90 4.50
BGC 171117P00020000 P 11/17/17 20.0 4.50 5.10
BGC 171117P00021000 P 11/17/17 21.0 5.30 5.90
BGC 171117P00022000 P 11/17/17 22.0 5.90 6.60
BGC 171117P00023000 P 11/17/17 23.0 6.50 7.50
BGC 171117P00024000 P 11/17/17 24.0 7.40 8.50
BGC 171117P00025000 P 11/17/17 25.0 8.30 9.40
BGC 171117P00026000 P 11/17/17 26.0 9.20 10.70
BGC 171117P00027000 P 11/17/17 27.0 10.10 11.70
BGC 171117P00028000 P 11/17/17 28.0 10.80 12.20
BGC 171117P00029000 P 11/17/17 29.0 11.70 13.30
BGC 171117P00030000 P 11/17/17 30.0 12.90 14.10
BGC 171117P00031000 P 11/17/17 31.0 13.90 15.20
BGC 171117P00032000 P 11/17/17 32.0 14.70 16.20
BGC 171117P00033000 P 11/17/17 33.0 15.80 17.10

OPRA data is delayed 15 minutes.