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 Feb 22 2017 12:21PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGC 170317C00010000 C 03/17/17 10.0 4.10 8.20
BGC 170317C00011000 C 03/17/17 11.0 3.10 7.20
BGC 170317C00012000 C 03/17/17 12.0 4.10 5.00
BGC 170317C00013000 C 03/17/17 13.0 3.10 4.00
BGC 170317C00014000 C 03/17/17 14.0 0.35 4.80
BGC 170317C00015000 C 03/17/17 15.0 0.00 4.80
BGC 170317C00016000 C 03/17/17 16.0 0.75 0.85
BGC 170317C00017000 C 03/17/17 17.0 0.30 0.40
BGC 170317C00018000 C 03/17/17 18.0 0.10 0.25
BGC 170317C00019000 C 03/17/17 19.0 0.05 0.10
BGC 170317C00020000 C 03/17/17 20.0 0.00 0.05
BGC 170317C00021000 C 03/17/17 21.0 0.00 4.80
BGC 170317C00022000 C 03/17/17 22.0 0.00 0.10
BGC 170317C00023000 C 03/17/17 23.0 0.00 4.80
BGC 170317C00024000 C 03/17/17 24.0 0.00 0.10
BGC 170317C00025000 C 03/17/17 25.0 0.00 0.10
BGC 170317C00026000 C 03/17/17 26.0 0.00 0.10
BGC 170317C00027000 C 03/17/17 27.0 0.00 0.10
BGC 170317C00028000 C 03/17/17 28.0 0.00 0.10
BGC 170317P00010000 P 03/17/17 10.0 0.00 4.80
BGC 170317P00011000 P 03/17/17 11.0 0.00 4.70
BGC 170317P00012000 P 03/17/17 12.0 0.05 0.55
BGC 170317P00013000 P 03/17/17 13.0 0.05 0.45
BGC 170317P00014000 P 03/17/17 14.0 0.10 0.20
BGC 170317P00015000 P 03/17/17 15.0 0.25 0.35
BGC 170317P00016000 P 03/17/17 16.0 0.55 0.70
BGC 170317P00017000 P 03/17/17 17.0 1.15 1.30
BGC 170317P00018000 P 03/17/17 18.0 0.05 4.70
BGC 170317P00019000 P 03/17/17 19.0 0.80 5.00
BGC 170317P00020000 P 03/17/17 20.0 1.70 5.20
BGC 170317P00021000 P 03/17/17 21.0 2.55 6.10
BGC 170317P00022000 P 03/17/17 22.0 3.50 7.10
BGC 170317P00023000 P 03/17/17 23.0 4.50 8.40
BGC 170317P00024000 P 03/17/17 24.0 5.50 9.80
BGC 170317P00025000 P 03/17/17 25.0 6.50 11.00
BGC 170317P00026000 P 03/17/17 26.0 7.50 11.80
BGC 170317P00027000 P 03/17/17 27.0 8.50 12.80
BGC 170317P00028000 P 03/17/17 28.0 9.50 13.20
BGC 170421C00007000 C 04/21/17 7.0 7.00 10.90
BGC 170421C00008000 C 04/21/17 8.0 6.00 10.40
BGC 170421C00009000 C 04/21/17 9.0 5.10 9.20
BGC 170421C00010000 C 04/21/17 10.0 4.00 7.80
BGC 170421C00011000 C 04/21/17 11.0 3.00 7.40
BGC 170421C00012000 C 04/21/17 12.0 2.20 6.40
BGC 170421C00013000 C 04/21/17 13.0 1.10 5.10
BGC 170421C00014000 C 04/21/17 14.0 0.35 4.80
BGC 170421C00015000 C 04/21/17 15.0 1.65 4.70
BGC 170421C00016000 C 04/21/17 16.0 1.10 1.25
BGC 170421C00017000 C 04/21/17 17.0 0.65 0.80
BGC 170421C00018000 C 04/21/17 18.0 0.35 0.50
BGC 170421C00019000 C 04/21/17 19.0 0.20 0.35
BGC 170421C00020000 C 04/21/17 20.0 0.10 0.25
BGC 170421C00021000 C 04/21/17 21.0 0.05 0.50
BGC 170421C00022000 C 04/21/17 22.0 0.00 4.80
BGC 170421C00023000 C 04/21/17 23.0 0.00 4.60
BGC 170421C00024000 C 04/21/17 24.0 0.00 4.80
BGC 170421C00025000 C 04/21/17 25.0 0.00 4.70
BGC 170421P00007000 P 04/21/17 7.0 0.00 4.70
BGC 170421P00008000 P 04/21/17 8.0 0.00 4.70
BGC 170421P00009000 P 04/21/17 9.0 0.00 4.70
BGC 170421P00010000 P 04/21/17 10.0 0.00 4.80
BGC 170421P00011000 P 04/21/17 11.0 0.00 4.70
BGC 170421P00012000 P 04/21/17 12.0 0.10 0.50
BGC 170421P00013000 P 04/21/17 13.0 0.15 0.30
BGC 170421P00014000 P 04/21/17 14.0 0.30 0.45
BGC 170421P00015000 P 04/21/17 15.0 0.55 0.70
BGC 170421P00016000 P 04/21/17 16.0 0.95 1.10
BGC 170421P00017000 P 04/21/17 17.0 1.55 1.65
BGC 170421P00018000 P 04/21/17 18.0 2.20 4.90
BGC 170421P00019000 P 04/21/17 19.0 0.95 5.30
BGC 170421P00020000 P 04/21/17 20.0 1.80 6.20
BGC 170421P00021000 P 04/21/17 21.0 2.65 7.00
BGC 170421P00022000 P 04/21/17 22.0 3.80 7.70
BGC 170421P00023000 P 04/21/17 23.0 4.70 8.60
BGC 170421P00024000 P 04/21/17 24.0 5.50 9.80
BGC 170421P00025000 P 04/21/17 25.0 6.60 10.20
BGC 170519C00005000 C 05/19/17 5.0 9.10 12.90
BGC 170519C00006000 C 05/19/17 6.0 8.00 12.30
BGC 170519C00007000 C 05/19/17 7.0 7.00 11.40
BGC 170519C00008000 C 05/19/17 8.0 6.00 10.40
BGC 170519C00009000 C 05/19/17 9.0 5.20 9.10
BGC 170519C00010000 C 05/19/17 10.0 4.40 7.90
BGC 170519C00011000 C 05/19/17 11.0 3.10 7.60
BGC 170519C00012000 C 05/19/17 12.0 2.25 6.70
BGC 170519C00013000 C 05/19/17 13.0 3.20 5.40
BGC 170519C00014000 C 05/19/17 14.0 0.60 5.20
BGC 170519C00015000 C 05/19/17 15.0 2.05 2.25
BGC 170519C00016000 C 05/19/17 16.0 1.50 1.65
BGC 170519C00017000 C 05/19/17 17.0 1.05 1.25
BGC 170519C00018000 C 05/19/17 18.0 0.75 0.90
BGC 170519C00019000 C 05/19/17 19.0 0.50 0.60
BGC 170519C00020000 C 05/19/17 20.0 0.30 0.45
BGC 170519C00021000 C 05/19/17 21.0 0.15 0.35
BGC 170519C00022000 C 05/19/17 22.0 0.10 4.60
BGC 170519C00023000 C 05/19/17 23.0 0.10 0.40
BGC 170519C00024000 C 05/19/17 24.0 0.00 4.80
BGC 170519C00025000 C 05/19/17 25.0 0.00 4.80
BGC 170519C00026000 C 05/19/17 26.0 0.00 4.70
BGC 170519C00027000 C 05/19/17 27.0 0.00 4.80
BGC 170519C00028000 C 05/19/17 28.0 0.00 4.80
BGC 170519C00029000 C 05/19/17 29.0 0.00 4.60
BGC 170519C00030000 C 05/19/17 30.0 0.00 4.70
BGC 170519P00005000 P 05/19/17 5.0 0.00 4.70
BGC 170519P00006000 P 05/19/17 6.0 0.00 4.80
BGC 170519P00007000 P 05/19/17 7.0 0.00 4.60
BGC 170519P00008000 P 05/19/17 8.0 0.00 4.70
BGC 170519P00009000 P 05/19/17 9.0 0.00 4.40
BGC 170519P00010000 P 05/19/17 10.0 0.00 4.80
BGC 170519P00011000 P 05/19/17 11.0 0.10 4.80
BGC 170519P00012000 P 05/19/17 12.0 0.20 0.40
BGC 170519P00013000 P 05/19/17 13.0 0.35 0.55
BGC 170519P00014000 P 05/19/17 14.0 0.55 0.75
BGC 170519P00015000 P 05/19/17 15.0 0.90 1.05
BGC 170519P00016000 P 05/19/17 16.0 1.30 1.50
BGC 170519P00017000 P 05/19/17 17.0 1.85 2.05
BGC 170519P00018000 P 05/19/17 18.0 2.50 2.75
BGC 170519P00019000 P 05/19/17 19.0 1.20 5.60
BGC 170519P00020000 P 05/19/17 20.0 2.10 6.40
BGC 170519P00021000 P 05/19/17 21.0 2.95 7.20
BGC 170519P00022000 P 05/19/17 22.0 3.80 8.00
BGC 170519P00023000 P 05/19/17 23.0 4.70 9.20
BGC 170519P00024000 P 05/19/17 24.0 5.70 9.50
BGC 170519P00025000 P 05/19/17 25.0 6.60 11.20
BGC 170519P00026000 P 05/19/17 26.0 7.60 12.20
BGC 170519P00027000 P 05/19/17 27.0 8.50 12.80
BGC 170519P00028000 P 05/19/17 28.0 9.50 14.00
BGC 170519P00029000 P 05/19/17 29.0 10.60 14.90
BGC 170519P00030000 P 05/19/17 30.0 13.20 14.10
BGC 170818C00009000 C 08/18/17 9.0 5.30 8.80
BGC 170818C00010000 C 08/18/17 10.0 4.30 8.70
BGC 170818C00011000 C 08/18/17 11.0 3.50 7.80
BGC 170818C00012000 C 08/18/17 12.0 2.50 7.00
BGC 170818C00013000 C 08/18/17 13.0 2.00 6.30
BGC 170818C00014000 C 08/18/17 14.0 3.20 5.40
BGC 170818C00015000 C 08/18/17 15.0 2.55 3.20
BGC 170818C00016000 C 08/18/17 16.0 2.10 2.60
BGC 170818C00017000 C 08/18/17 17.0 1.65 2.20
BGC 170818C00018000 C 08/18/17 18.0 1.30 1.65
BGC 170818C00019000 C 08/18/17 19.0 1.00 1.40
BGC 170818C00020000 C 08/18/17 20.0 0.75 1.10
BGC 170818C00021000 C 08/18/17 21.0 0.60 0.90
BGC 170818C00022000 C 08/18/17 22.0 0.40 0.90
BGC 170818C00023000 C 08/18/17 23.0 0.30 0.70
BGC 170818C00024000 C 08/18/17 24.0 0.00 0.65
BGC 170818C00025000 C 08/18/17 25.0 0.00 4.70
BGC 170818C00026000 C 08/18/17 26.0 0.00 4.60
BGC 170818C00027000 C 08/18/17 27.0 0.00 4.60
BGC 170818C00028000 C 08/18/17 28.0 0.00 4.70
BGC 170818C00029000 C 08/18/17 29.0 0.00 4.70
BGC 170818C00030000 C 08/18/17 30.0 0.00 4.80
BGC 170818C00031000 C 08/18/17 31.0 0.00 4.70
BGC 170818C00032000 C 08/18/17 32.0 0.00 4.60
BGC 170818C00033000 C 08/18/17 33.0 0.00 4.80
BGC 170818P00009000 P 08/18/17 9.0 0.00 4.80
BGC 170818P00010000 P 08/18/17 10.0 0.00 4.60
BGC 170818P00011000 P 08/18/17 11.0 0.00 0.70
BGC 170818P00012000 P 08/18/17 12.0 0.55 0.90
BGC 170818P00013000 P 08/18/17 13.0 0.80 1.10
BGC 170818P00014000 P 08/18/17 14.0 1.15 1.45
BGC 170818P00015000 P 08/18/17 15.0 1.50 1.95
BGC 170818P00016000 P 08/18/17 16.0 2.00 2.40
BGC 170818P00017000 P 08/18/17 17.0 2.55 3.00
BGC 170818P00018000 P 08/18/17 18.0 3.20 3.60
BGC 170818P00019000 P 08/18/17 19.0 3.80 4.30
BGC 170818P00020000 P 08/18/17 20.0 4.60 7.10
BGC 170818P00021000 P 08/18/17 21.0 3.50 8.00
BGC 170818P00022000 P 08/18/17 22.0 4.30 8.60
BGC 170818P00023000 P 08/18/17 23.0 5.20 9.50
BGC 170818P00024000 P 08/18/17 24.0 6.10 10.00
BGC 170818P00025000 P 08/18/17 25.0 7.00 11.50
BGC 170818P00026000 P 08/18/17 26.0 7.90 12.50
BGC 170818P00027000 P 08/18/17 27.0 8.90 13.40
BGC 170818P00028000 P 08/18/17 28.0 9.80 14.40
BGC 170818P00029000 P 08/18/17 29.0 10.80 15.40
BGC 170818P00030000 P 08/18/17 30.0 11.90 15.90
BGC 170818P00031000 P 08/18/17 31.0 13.40 17.00
BGC 170818P00032000 P 08/18/17 32.0 14.40 18.00
BGC 170818P00033000 P 08/18/17 33.0 16.30 17.30

OPRA data is delayed 15 minutes.