Value Line - The Most Trusted Name in Investment Research - Stock Quotes
General Cable Corp (BGC)
As of Jan 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGC 180216C00006000 C Feb 16, 2018 6.0 23.10 26.20
BGC 180216C00007000 C Feb 16, 2018 7.0 22.10 25.20
BGC 180216C00008000 C Feb 16, 2018 8.0 21.10 24.20
BGC 180216C00009000 C Feb 16, 2018 9.0 20.10 23.20
BGC 180216C00010000 C Feb 16, 2018 10.0 19.10 22.20
BGC 180216C00011000 C Feb 16, 2018 11.0 18.10 21.20
BGC 180216C00012000 C Feb 16, 2018 12.0 17.10 20.20
BGC 180216C00013000 C Feb 16, 2018 13.0 16.10 19.20
BGC 180216C00014000 C Feb 16, 2018 14.0 15.10 18.20
BGC 180216C00015000 C Feb 16, 2018 15.0 14.10 17.20
BGC 180216C00016000 C Feb 16, 2018 16.0 13.10 16.20
BGC 180216C00017000 C Feb 16, 2018 17.0 12.10 15.20
BGC 180216C00018000 C Feb 16, 2018 18.0 11.10 14.20
BGC 180216C00019000 C Feb 16, 2018 19.0 10.10 13.20
BGC 180216C00020000 C Feb 16, 2018 20.0 9.10 12.20
BGC 180216C00021000 C Feb 16, 2018 21.0 8.10 11.20
BGC 180216C00022000 C Feb 16, 2018 22.0 7.10 10.20
BGC 180216C00023000 C Feb 16, 2018 23.0 6.10 9.20
BGC 180216C00024000 C Feb 16, 2018 24.0 5.10 8.20
BGC 180216C00025000 C Feb 16, 2018 25.0 4.10 7.20
BGC 180216C00026000 C Feb 16, 2018 26.0 3.10 6.20
BGC 180216C00027000 C Feb 16, 2018 27.0 2.15 5.20
BGC 180216C00028000 C Feb 16, 2018 28.0 1.15 4.90
BGC 180216C00029000 C Feb 16, 2018 29.0 0.15 4.80
BGC 180216C00030000 C Feb 16, 2018 30.0 0.00 0.20
BGC 180216C00031000 C Feb 16, 2018 31.0 0.00 0.15
BGC 180216C00032000 C Feb 16, 2018 32.0 0.00 0.10
BGC 180216C00033000 C Feb 16, 2018 33.0 0.00 0.10
BGC 180216C00034000 C Feb 16, 2018 34.0 0.00 4.90
BGC 180216C00035000 C Feb 16, 2018 35.0 0.00 0.05
BGC 180216C00036000 C Feb 16, 2018 36.0 0.00 4.90
BGC 180216C00037000 C Feb 16, 2018 37.0 0.00 0.05
BGC 180216C00038000 C Feb 16, 2018 38.0 0.00 4.90
BGC 180216C00039000 C Feb 16, 2018 39.0 0.00 4.90
BGC 180216C00040000 C Feb 16, 2018 40.0 0.00 4.90
BGC 180216P00006000 P Feb 16, 2018 6.0 0.00 4.80
BGC 180216P00007000 P Feb 16, 2018 7.0 0.00 4.90
BGC 180216P00008000 P Feb 16, 2018 8.0 0.00 4.90
BGC 180216P00009000 P Feb 16, 2018 9.0 0.00 4.80
BGC 180216P00010000 P Feb 16, 2018 10.0 0.00 4.90
BGC 180216P00011000 P Feb 16, 2018 11.0 0.00 4.90
BGC 180216P00012000 P Feb 16, 2018 12.0 0.00 4.90
BGC 180216P00013000 P Feb 16, 2018 13.0 0.00 4.90
BGC 180216P00014000 P Feb 16, 2018 14.0 0.00 4.80
BGC 180216P00015000 P Feb 16, 2018 15.0 0.00 0.05
BGC 180216P00016000 P Feb 16, 2018 16.0 0.00 0.05
BGC 180216P00017000 P Feb 16, 2018 17.0 0.00 4.80
BGC 180216P00018000 P Feb 16, 2018 18.0 0.00 0.05
BGC 180216P00019000 P Feb 16, 2018 19.0 0.00 4.80
BGC 180216P00020000 P Feb 16, 2018 20.0 0.00 0.05
BGC 180216P00021000 P Feb 16, 2018 21.0 0.00 0.10
BGC 180216P00022000 P Feb 16, 2018 22.0 0.00 0.05
BGC 180216P00023000 P Feb 16, 2018 23.0 0.00 4.80
BGC 180216P00024000 P Feb 16, 2018 24.0 0.00 0.05
BGC 180216P00025000 P Feb 16, 2018 25.0 0.00 0.05
BGC 180216P00026000 P Feb 16, 2018 26.0 0.00 0.05
BGC 180216P00027000 P Feb 16, 2018 27.0 0.00 0.10
BGC 180216P00028000 P Feb 16, 2018 28.0 0.00 0.10
BGC 180216P00029000 P Feb 16, 2018 29.0 0.00 0.15
BGC 180216P00030000 P Feb 16, 2018 30.0 0.00 4.90
BGC 180216P00031000 P Feb 16, 2018 31.0 0.80 4.90
BGC 180216P00032000 P Feb 16, 2018 32.0 1.80 4.90
BGC 180216P00033000 P Feb 16, 2018 33.0 2.80 5.80
BGC 180216P00034000 P Feb 16, 2018 34.0 3.80 6.80
BGC 180216P00035000 P Feb 16, 2018 35.0 4.80 7.80
BGC 180216P00036000 P Feb 16, 2018 36.0 5.80 8.80
BGC 180216P00037000 P Feb 16, 2018 37.0 6.80 9.80
BGC 180216P00038000 P Feb 16, 2018 38.0 7.80 10.80
BGC 180216P00039000 P Feb 16, 2018 39.0 8.80 11.80
BGC 180216P00040000 P Feb 16, 2018 40.0 9.80 12.80
BGC 180316C00022000 C Mar 16, 2018 22.0 7.10 10.20
BGC 180316C00023000 C Mar 16, 2018 23.0 6.10 9.20
BGC 180316C00024000 C Mar 16, 2018 24.0 5.10 8.20
BGC 180316C00025000 C Mar 16, 2018 25.0 4.10 7.20
BGC 180316C00026000 C Mar 16, 2018 26.0 3.10 6.20
BGC 180316C00027000 C Mar 16, 2018 27.0 2.15 5.20
BGC 180316C00028000 C Mar 16, 2018 28.0 1.15 4.90
BGC 180316C00029000 C Mar 16, 2018 29.0 0.10 4.90
BGC 180316C00030000 C Mar 16, 2018 30.0 0.00 0.25
BGC 180316C00031000 C Mar 16, 2018 31.0 0.00 0.20
BGC 180316C00032000 C Mar 16, 2018 32.0 0.00 0.15
BGC 180316C00033000 C Mar 16, 2018 33.0 0.00 0.15
BGC 180316C00034000 C Mar 16, 2018 34.0 0.00 4.90
BGC 180316C00035000 C Mar 16, 2018 35.0 0.00 0.10
BGC 180316C00036000 C Mar 16, 2018 36.0 0.00 4.90
BGC 180316C00037000 C Mar 16, 2018 37.0 0.00 0.10
BGC 180316C00038000 C Mar 16, 2018 38.0 0.00 4.90
BGC 180316P00022000 P Mar 16, 2018 22.0 0.00 0.05
BGC 180316P00023000 P Mar 16, 2018 23.0 0.00 4.90
BGC 180316P00024000 P Mar 16, 2018 24.0 0.00 0.05
BGC 180316P00025000 P Mar 16, 2018 25.0 0.00 0.05
BGC 180316P00026000 P Mar 16, 2018 26.0 0.00 0.10
BGC 180316P00027000 P Mar 16, 2018 27.0 0.00 0.10
BGC 180316P00028000 P Mar 16, 2018 28.0 0.00 0.15
BGC 180316P00029000 P Mar 16, 2018 29.0 0.00 0.25
BGC 180316P00030000 P Mar 16, 2018 30.0 0.00 1.05
BGC 180316P00031000 P Mar 16, 2018 31.0 0.90 2.00
BGC 180316P00032000 P Mar 16, 2018 32.0 1.90 3.00
BGC 180316P00033000 P Mar 16, 2018 33.0 2.90 4.00
BGC 180316P00034000 P Mar 16, 2018 34.0 3.90 5.00
BGC 180316P00035000 P Mar 16, 2018 35.0 4.90 6.00
BGC 180316P00036000 P Mar 16, 2018 36.0 5.90 7.00
BGC 180316P00037000 P Mar 16, 2018 37.0 6.90 8.00
BGC 180316P00038000 P Mar 16, 2018 38.0 7.90 9.00
BGC 180518C00006000 C May 18, 2018 6.0 23.00 24.40
BGC 180518C00007000 C May 18, 2018 7.0 22.00 23.40
BGC 180518C00008000 C May 18, 2018 8.0 21.00 22.40
BGC 180518C00009000 C May 18, 2018 9.0 20.00 21.40
BGC 180518C00010000 C May 18, 2018 10.0 19.00 20.40
BGC 180518C00011000 C May 18, 2018 11.0 18.00 19.40
BGC 180518C00012000 C May 18, 2018 12.0 17.00 18.40
BGC 180518C00013000 C May 18, 2018 13.0 16.00 17.40
BGC 180518C00014000 C May 18, 2018 14.0 15.00 16.40
BGC 180518C00015000 C May 18, 2018 15.0 14.00 15.40
BGC 180518C00016000 C May 18, 2018 16.0 13.00 14.40
BGC 180518C00017000 C May 18, 2018 17.0 12.00 13.40
BGC 180518C00018000 C May 18, 2018 18.0 11.10 12.40
BGC 180518C00019000 C May 18, 2018 19.0 10.10 11.30
BGC 180518C00020000 C May 18, 2018 20.0 9.10 10.30
BGC 180518C00021000 C May 18, 2018 21.0 8.10 9.30
BGC 180518C00022000 C May 18, 2018 22.0 7.10 8.30
BGC 180518C00023000 C May 18, 2018 23.0 6.10 7.50
BGC 180518C00024000 C May 18, 2018 24.0 5.10 6.30
BGC 180518C00025000 C May 18, 2018 25.0 4.10 5.30
BGC 180518C00026000 C May 18, 2018 26.0 3.10 4.30
BGC 180518C00027000 C May 18, 2018 27.0 2.10 3.30
BGC 180518C00028000 C May 18, 2018 28.0 1.10 2.40
BGC 180518C00029000 C May 18, 2018 29.0 0.00 4.80
BGC 180518C00030000 C May 18, 2018 30.0 0.00 0.45
BGC 180518C00031000 C May 18, 2018 31.0 0.00 0.30
BGC 180518C00032000 C May 18, 2018 32.0 0.00 0.25
BGC 180518C00033000 C May 18, 2018 33.0 0.00 0.20
BGC 180518C00034000 C May 18, 2018 34.0 0.00 4.90
BGC 180518C00035000 C May 18, 2018 35.0 0.00 0.10
BGC 180518C00036000 C May 18, 2018 36.0 0.00 4.90
BGC 180518C00037000 C May 18, 2018 37.0 0.00 0.05
BGC 180518C00038000 C May 18, 2018 38.0 0.00 4.90
BGC 180518C00039000 C May 18, 2018 39.0 0.00 4.90
BGC 180518C00040000 C May 18, 2018 40.0 0.00 4.90
BGC 180518P00006000 P May 18, 2018 6.0 0.00 0.05
BGC 180518P00007000 P May 18, 2018 7.0 0.00 4.90
BGC 180518P00008000 P May 18, 2018 8.0 0.00 0.05
BGC 180518P00009000 P May 18, 2018 9.0 0.00 4.90
BGC 180518P00010000 P May 18, 2018 10.0 0.00 0.05
BGC 180518P00011000 P May 18, 2018 11.0 0.00 4.80
BGC 180518P00012000 P May 18, 2018 12.0 0.00 0.05
BGC 180518P00013000 P May 18, 2018 13.0 0.00 4.90
BGC 180518P00014000 P May 18, 2018 14.0 0.00 4.80
BGC 180518P00015000 P May 18, 2018 15.0 0.00 0.05
BGC 180518P00016000 P May 18, 2018 16.0 0.00 0.05
BGC 180518P00017000 P May 18, 2018 17.0 0.00 4.80
BGC 180518P00018000 P May 18, 2018 18.0 0.00 0.10
BGC 180518P00019000 P May 18, 2018 19.0 0.00 4.90
BGC 180518P00020000 P May 18, 2018 20.0 0.00 0.10
BGC 180518P00021000 P May 18, 2018 21.0 0.00 0.15
BGC 180518P00022000 P May 18, 2018 22.0 0.00 0.15
BGC 180518P00023000 P May 18, 2018 23.0 0.05 0.25
BGC 180518P00024000 P May 18, 2018 24.0 0.05 4.00
BGC 180518P00025000 P May 18, 2018 25.0 0.00 4.90
BGC 180518P00026000 P May 18, 2018 26.0 0.00 4.90
BGC 180518P00027000 P May 18, 2018 27.0 0.00 4.80
BGC 180518P00028000 P May 18, 2018 28.0 0.05 4.80
BGC 180518P00029000 P May 18, 2018 29.0 0.05 0.70
BGC 180518P00030000 P May 18, 2018 30.0 0.00 1.75
BGC 180518P00031000 P May 18, 2018 31.0 0.80 5.00
BGC 180518P00032000 P May 18, 2018 32.0 1.80 5.00
BGC 180518P00033000 P May 18, 2018 33.0 2.80 5.80
BGC 180518P00034000 P May 18, 2018 34.0 3.80 6.80
BGC 180518P00035000 P May 18, 2018 35.0 4.80 7.80
BGC 180518P00036000 P May 18, 2018 36.0 5.80 8.80
BGC 180518P00037000 P May 18, 2018 37.0 6.80 9.80
BGC 180518P00038000 P May 18, 2018 38.0 7.80 10.80
BGC 180518P00039000 P May 18, 2018 39.0 8.80 11.80
BGC 180518P00040000 P May 18, 2018 40.0 9.80 12.80
BGC 180817C00022000 C Aug 17, 2018 22.0 7.00 8.50
BGC 180817C00023000 C Aug 17, 2018 23.0 6.00 7.50
BGC 180817C00024000 C Aug 17, 2018 24.0 4.90 6.50
BGC 180817C00025000 C Aug 17, 2018 25.0 3.90 5.50
BGC 180817C00026000 C Aug 17, 2018 26.0 2.95 6.20
BGC 180817C00027000 C Aug 17, 2018 27.0 2.00 6.00
BGC 180817C00028000 C Aug 17, 2018 28.0 1.00 5.00
BGC 180817C00029000 C Aug 17, 2018 29.0 0.00 4.90
BGC 180817C00030000 C Aug 17, 2018 30.0 0.20 0.80
BGC 180817C00031000 C Aug 17, 2018 31.0 0.00 0.50
BGC 180817C00032000 C Aug 17, 2018 32.0 0.00 0.30
BGC 180817C00033000 C Aug 17, 2018 33.0 0.00 0.20
BGC 180817C00034000 C Aug 17, 2018 34.0 0.00 4.90
BGC 180817C00035000 C Aug 17, 2018 35.0 0.00 0.15
BGC 180817C00036000 C Aug 17, 2018 36.0 0.00 4.90
BGC 180817C00037000 C Aug 17, 2018 37.0 0.00 0.10
BGC 180817C00038000 C Aug 17, 2018 38.0 0.00 4.90
BGC 180817P00022000 P Aug 17, 2018 22.0 0.00 4.90
BGC 180817P00023000 P Aug 17, 2018 23.0 0.00 4.90
BGC 180817P00024000 P Aug 17, 2018 24.0 0.00 4.90
BGC 180817P00025000 P Aug 17, 2018 25.0 0.00 4.90
BGC 180817P00026000 P Aug 17, 2018 26.0 0.00 4.90
BGC 180817P00027000 P Aug 17, 2018 27.0 0.00 4.90
BGC 180817P00028000 P Aug 17, 2018 28.0 0.00 4.90
BGC 180817P00029000 P Aug 17, 2018 29.0 0.00 4.90
BGC 180817P00030000 P Aug 17, 2018 30.0 0.00 2.40
BGC 180817P00031000 P Aug 17, 2018 31.0 0.70 4.90
BGC 180817P00032000 P Aug 17, 2018 32.0 1.70 5.00
BGC 180817P00033000 P Aug 17, 2018 33.0 2.70 6.00
BGC 180817P00034000 P Aug 17, 2018 34.0 3.70 5.20
BGC 180817P00035000 P Aug 17, 2018 35.0 4.70 6.20
BGC 180817P00036000 P Aug 17, 2018 36.0 5.70 7.10
BGC 180817P00037000 P Aug 17, 2018 37.0 6.70 8.10
BGC 180817P00038000 P Aug 17, 2018 38.0 7.70 9.10
OPRA data is delayed 15 minutes.