Value Line - The Most Trusted Name in Investment Research - Stock Quotes
General Cable Corp (BGC)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGC 171215C00012000 C Dec 15, 2017 12.0 8.10 9.60
BGC 171215C00013000 C Dec 15, 2017 13.0 7.40 8.30
BGC 171215C00014000 C Dec 15, 2017 14.0 6.40 7.30
BGC 171215C00015000 C Dec 15, 2017 15.0 5.40 6.80
BGC 171215C00016000 C Dec 15, 2017 16.0 4.50 5.40
BGC 171215C00017000 C Dec 15, 2017 17.0 3.60 4.10
BGC 171215C00018000 C Dec 15, 2017 18.0 2.50 3.10
BGC 171215C00019000 C Dec 15, 2017 19.0 1.75 2.15
BGC 171215C00020000 C Dec 15, 2017 20.0 1.15 1.35
BGC 171215C00021000 C Dec 15, 2017 21.0 0.50 0.90
BGC 171215C00022000 C Dec 15, 2017 22.0 0.20 0.50
BGC 171215C00023000 C Dec 15, 2017 23.0 0.05 0.25
BGC 171215C00024000 C Dec 15, 2017 24.0 0.00 0.35
BGC 171215C00025000 C Dec 15, 2017 25.0 0.00 0.15
BGC 171215C00026000 C Dec 15, 2017 26.0 0.00 0.15
BGC 171215C00027000 C Dec 15, 2017 27.0 0.00 2.70
BGC 171215C00028000 C Dec 15, 2017 28.0 0.00 0.25
BGC 171215C00029000 C Dec 15, 2017 29.0 0.00 1.25
BGC 171215C00030000 C Dec 15, 2017 30.0 0.00 0.20
BGC 171215C00031000 C Dec 15, 2017 31.0 0.00 1.20
BGC 171215C00032000 C Dec 15, 2017 32.0 0.00 1.10
BGC 171215C00033000 C Dec 15, 2017 33.0 0.00 0.25
BGC 171215P00012000 P Dec 15, 2017 12.0 0.00 0.50
BGC 171215P00013000 P Dec 15, 2017 13.0 0.00 1.50
BGC 171215P00014000 P Dec 15, 2017 14.0 0.00 0.15
BGC 171215P00015000 P Dec 15, 2017 15.0 0.00 1.25
BGC 171215P00016000 P Dec 15, 2017 16.0 0.00 0.35
BGC 171215P00017000 P Dec 15, 2017 17.0 0.00 0.20
BGC 171215P00018000 P Dec 15, 2017 18.0 0.15 0.30
BGC 171215P00019000 P Dec 15, 2017 19.0 0.20 0.55
BGC 171215P00020000 P Dec 15, 2017 20.0 0.40 0.90
BGC 171215P00021000 P Dec 15, 2017 21.0 1.05 1.35
BGC 171215P00022000 P Dec 15, 2017 22.0 1.65 2.05
BGC 171215P00023000 P Dec 15, 2017 23.0 2.40 2.85
BGC 171215P00024000 P Dec 15, 2017 24.0 3.40 4.10
BGC 171215P00025000 P Dec 15, 2017 25.0 4.20 4.90
BGC 171215P00026000 P Dec 15, 2017 26.0 4.90 6.00
BGC 171215P00027000 P Dec 15, 2017 27.0 6.20 7.30
BGC 171215P00028000 P Dec 15, 2017 28.0 6.90 7.90
BGC 171215P00029000 P Dec 15, 2017 29.0 8.00 9.00
BGC 171215P00030000 P Dec 15, 2017 30.0 8.70 10.20
BGC 171215P00031000 P Dec 15, 2017 31.0 9.90 11.10
BGC 171215P00032000 P Dec 15, 2017 32.0 10.80 12.00
BGC 171215P00033000 P Dec 15, 2017 33.0 11.80 13.20
BGC 180216C00006000 C Feb 16, 2018 6.0 14.00 15.60
BGC 180216C00007000 C Feb 16, 2018 7.0 13.10 14.20
BGC 180216C00008000 C Feb 16, 2018 8.0 12.40 14.20
BGC 180216C00009000 C Feb 16, 2018 9.0 11.50 12.60
BGC 180216C00010000 C Feb 16, 2018 10.0 10.20 11.30
BGC 180216C00011000 C Feb 16, 2018 11.0 9.50 10.20
BGC 180216C00012000 C Feb 16, 2018 12.0 8.50 9.00
BGC 180216C00013000 C Feb 16, 2018 13.0 7.40 8.40
BGC 180216C00014000 C Feb 16, 2018 14.0 6.10 7.00
BGC 180216C00015000 C Feb 16, 2018 15.0 5.60 6.50
BGC 180216C00016000 C Feb 16, 2018 16.0 4.70 5.70
BGC 180216C00017000 C Feb 16, 2018 17.0 3.90 4.60
BGC 180216C00018000 C Feb 16, 2018 18.0 3.30 3.60
BGC 180216C00019000 C Feb 16, 2018 19.0 2.50 2.85
BGC 180216C00020000 C Feb 16, 2018 20.0 1.85 2.20
BGC 180216C00021000 C Feb 16, 2018 21.0 1.35 1.60
BGC 180216C00022000 C Feb 16, 2018 22.0 0.95 1.20
BGC 180216C00023000 C Feb 16, 2018 23.0 0.65 0.80
BGC 180216C00024000 C Feb 16, 2018 24.0 0.35 0.60
BGC 180216C00025000 C Feb 16, 2018 25.0 0.25 0.40
BGC 180216C00026000 C Feb 16, 2018 26.0 0.15 0.30
BGC 180216C00027000 C Feb 16, 2018 27.0 0.00 0.25
BGC 180216C00028000 C Feb 16, 2018 28.0 0.00 0.40
BGC 180216C00029000 C Feb 16, 2018 29.0 0.00 0.15
BGC 180216C00030000 C Feb 16, 2018 30.0 0.00 0.25
BGC 180216C00031000 C Feb 16, 2018 31.0 0.00 0.30
BGC 180216C00032000 C Feb 16, 2018 32.0 0.00 0.30
BGC 180216C00033000 C Feb 16, 2018 33.0 0.00 0.30
BGC 180216P00006000 P Feb 16, 2018 6.0 0.00 0.30
BGC 180216P00007000 P Feb 16, 2018 7.0 0.00 0.30
BGC 180216P00008000 P Feb 16, 2018 8.0 0.00 1.45
BGC 180216P00009000 P Feb 16, 2018 9.0 0.00 1.40
BGC 180216P00010000 P Feb 16, 2018 10.0 0.00 0.30
BGC 180216P00011000 P Feb 16, 2018 11.0 0.00 0.50
BGC 180216P00012000 P Feb 16, 2018 12.0 0.05 0.35
BGC 180216P00013000 P Feb 16, 2018 13.0 0.10 0.25
BGC 180216P00014000 P Feb 16, 2018 14.0 0.15 0.25
BGC 180216P00015000 P Feb 16, 2018 15.0 0.15 0.50
BGC 180216P00016000 P Feb 16, 2018 16.0 0.25 0.65
BGC 180216P00017000 P Feb 16, 2018 17.0 0.40 0.85
BGC 180216P00018000 P Feb 16, 2018 18.0 0.65 0.90
BGC 180216P00019000 P Feb 16, 2018 19.0 0.85 1.25
BGC 180216P00020000 P Feb 16, 2018 20.0 1.25 1.60
BGC 180216P00021000 P Feb 16, 2018 21.0 1.75 2.05
BGC 180216P00022000 P Feb 16, 2018 22.0 2.30 2.65
BGC 180216P00023000 P Feb 16, 2018 23.0 3.00 3.30
BGC 180216P00024000 P Feb 16, 2018 24.0 3.70 4.50
BGC 180216P00025000 P Feb 16, 2018 25.0 4.50 4.90
BGC 180216P00026000 P Feb 16, 2018 26.0 5.20 6.30
BGC 180216P00027000 P Feb 16, 2018 27.0 6.10 6.80
BGC 180216P00028000 P Feb 16, 2018 28.0 7.30 8.20
BGC 180216P00029000 P Feb 16, 2018 29.0 8.30 8.70
BGC 180216P00030000 P Feb 16, 2018 30.0 9.30 9.80
BGC 180216P00031000 P Feb 16, 2018 31.0 10.30 10.80
BGC 180216P00032000 P Feb 16, 2018 32.0 10.80 11.70
BGC 180216P00033000 P Feb 16, 2018 33.0 12.30 12.90
BGC 180518C00006000 C May 18, 2018 6.0 14.10 15.40
BGC 180518C00007000 C May 18, 2018 7.0 12.90 14.40
BGC 180518C00008000 C May 18, 2018 8.0 12.30 13.40
BGC 180518C00009000 C May 18, 2018 9.0 11.50 12.70
BGC 180518C00010000 C May 18, 2018 10.0 10.50 11.60
BGC 180518C00011000 C May 18, 2018 11.0 9.60 10.80
BGC 180518C00012000 C May 18, 2018 12.0 8.10 9.80
BGC 180518C00013000 C May 18, 2018 13.0 7.80 8.70
BGC 180518C00014000 C May 18, 2018 14.0 6.70 7.60
BGC 180518C00015000 C May 18, 2018 15.0 6.00 6.70
BGC 180518C00016000 C May 18, 2018 16.0 5.00 6.10
BGC 180518C00017000 C May 18, 2018 17.0 4.40 4.90
BGC 180518C00018000 C May 18, 2018 18.0 3.70 4.10
BGC 180518C00019000 C May 18, 2018 19.0 3.10 3.40
BGC 180518C00020000 C May 18, 2018 20.0 2.50 2.80
BGC 180518C00021000 C May 18, 2018 21.0 2.00 2.30
BGC 180518C00022000 C May 18, 2018 22.0 1.40 1.90
BGC 180518C00023000 C May 18, 2018 23.0 1.10 1.50
BGC 180518C00024000 C May 18, 2018 24.0 0.80 1.10
BGC 180518C00025000 C May 18, 2018 25.0 0.55 0.80
BGC 180518C00026000 C May 18, 2018 26.0 0.15 0.60
BGC 180518C00027000 C May 18, 2018 27.0 0.20 0.40
BGC 180518C00028000 C May 18, 2018 28.0 0.10 0.35
BGC 180518C00029000 C May 18, 2018 29.0 0.00 0.40
BGC 180518C00030000 C May 18, 2018 30.0 0.00 0.30
BGC 180518C00031000 C May 18, 2018 31.0 0.00 0.45
BGC 180518C00032000 C May 18, 2018 32.0 0.00 0.40
BGC 180518C00033000 C May 18, 2018 33.0 0.00 0.35
BGC 180518P00006000 P May 18, 2018 6.0 0.05 0.20
BGC 180518P00007000 P May 18, 2018 7.0 0.10 0.35
BGC 180518P00008000 P May 18, 2018 8.0 0.15 0.30
BGC 180518P00009000 P May 18, 2018 9.0 0.15 0.35
BGC 180518P00010000 P May 18, 2018 10.0 0.20 0.40
BGC 180518P00011000 P May 18, 2018 11.0 0.25 0.45
BGC 180518P00012000 P May 18, 2018 12.0 0.30 0.65
BGC 180518P00013000 P May 18, 2018 13.0 0.40 0.75
BGC 180518P00014000 P May 18, 2018 14.0 0.50 0.70
BGC 180518P00015000 P May 18, 2018 15.0 0.65 0.85
BGC 180518P00016000 P May 18, 2018 16.0 0.80 1.00
BGC 180518P00017000 P May 18, 2018 17.0 1.05 1.25
BGC 180518P00018000 P May 18, 2018 18.0 1.30 1.50
BGC 180518P00019000 P May 18, 2018 19.0 1.65 2.15
BGC 180518P00020000 P May 18, 2018 20.0 1.95 2.35
BGC 180518P00021000 P May 18, 2018 21.0 2.50 3.00
BGC 180518P00022000 P May 18, 2018 22.0 2.95 3.60
BGC 180518P00023000 P May 18, 2018 23.0 3.60 4.30
BGC 180518P00024000 P May 18, 2018 24.0 4.30 4.80
BGC 180518P00025000 P May 18, 2018 25.0 4.90 5.40
BGC 180518P00026000 P May 18, 2018 26.0 5.70 6.40
BGC 180518P00027000 P May 18, 2018 27.0 6.20 7.60
BGC 180518P00028000 P May 18, 2018 28.0 7.20 8.00
BGC 180518P00029000 P May 18, 2018 29.0 8.30 9.10
BGC 180518P00030000 P May 18, 2018 30.0 8.80 9.90
BGC 180518P00031000 P May 18, 2018 31.0 9.70 11.30
BGC 180518P00032000 P May 18, 2018 32.0 10.80 11.90
BGC 180518P00033000 P May 18, 2018 33.0 11.80 13.20
OPRA data is delayed 15 minutes.