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 (2015-02-06)Premium Content

Brunswick Corp (BC)
As of Mar 6 2015 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BC 150320C00023000 C 03/20/15 23.0 28.30 31.50
BC 150320C00024000 C 03/20/15 24.0 26.70 30.50
BC 150320C00025000 C 03/20/15 25.0 25.70 29.50
BC 150320C00026000 C 03/20/15 26.0 24.80 28.50
BC 150320C00027000 C 03/20/15 27.0 23.70 27.50
BC 150320C00028000 C 03/20/15 28.0 22.80 26.50
BC 150320C00029000 C 03/20/15 29.0 21.70 25.50
BC 150320C00030000 C 03/20/15 30.0 20.70 24.50
BC 150320C00031000 C 03/20/15 31.0 19.70 23.50
BC 150320C00032000 C 03/20/15 32.0 18.80 22.50
BC 150320C00033000 C 03/20/15 33.0 17.70 21.50
BC 150320C00034000 C 03/20/15 34.0 16.80 20.50
BC 150320C00035000 C 03/20/15 35.0 15.80 19.50
BC 150320C00036000 C 03/20/15 36.0 14.70 18.50
BC 150320C00037000 C 03/20/15 37.0 13.70 17.50
BC 150320C00038000 C 03/20/15 38.0 12.70 16.50
BC 150320C00039000 C 03/20/15 39.0 11.80 15.50
BC 150320C00040000 C 03/20/15 40.0 10.80 14.50
BC 150320C00041000 C 03/20/15 41.0 11.00 12.00
BC 150320C00042000 C 03/20/15 42.0 10.10 11.20
BC 150320C00043000 C 03/20/15 43.0 9.10 10.10
BC 150320C00044000 C 03/20/15 44.0 7.90 9.10
BC 150320C00045000 C 03/20/15 45.0 7.10 8.10
BC 150320C00046000 C 03/20/15 46.0 6.10 7.10
BC 150320C00047000 C 03/20/15 47.0 5.20 6.20
BC 150320C00048000 C 03/20/15 48.0 4.30 5.10
BC 150320C00049000 C 03/20/15 49.0 3.70 4.10
BC 150320C00050000 C 03/20/15 50.0 2.85 3.20
BC 150320C00055000 C 03/20/15 55.0 0.20 0.35
BC 150320C00060000 C 03/20/15 60.0 0.00 0.35
BC 150320C00065000 C 03/20/15 65.0 0.00 0.10
BC 150320C00070000 C 03/20/15 70.0 0.00 0.35
BC 150320C00075000 C 03/20/15 75.0 0.00 0.35
BC 150320P00023000 P 03/20/15 23.0 0.00 0.40
BC 150320P00024000 P 03/20/15 24.0 0.00 0.40
BC 150320P00025000 P 03/20/15 25.0 0.00 0.40
BC 150320P00026000 P 03/20/15 26.0 0.00 0.40
BC 150320P00027000 P 03/20/15 27.0 0.00 0.40
BC 150320P00028000 P 03/20/15 28.0 0.00 0.40
BC 150320P00029000 P 03/20/15 29.0 0.00 0.40
BC 150320P00030000 P 03/20/15 30.0 0.00 0.35
BC 150320P00031000 P 03/20/15 31.0 0.00 0.40
BC 150320P00032000 P 03/20/15 32.0 0.00 0.40
BC 150320P00033000 P 03/20/15 33.0 0.00 0.35
BC 150320P00034000 P 03/20/15 34.0 0.00 0.35
BC 150320P00035000 P 03/20/15 35.0 0.00 0.40
BC 150320P00036000 P 03/20/15 36.0 0.00 0.35
BC 150320P00037000 P 03/20/15 37.0 0.00 0.40
BC 150320P00038000 P 03/20/15 38.0 0.00 0.40
BC 150320P00039000 P 03/20/15 39.0 0.00 0.35
BC 150320P00040000 P 03/20/15 40.0 0.00 0.35
BC 150320P00041000 P 03/20/15 41.0 0.00 0.40
BC 150320P00042000 P 03/20/15 42.0 0.00 0.35
BC 150320P00043000 P 03/20/15 43.0 0.00 0.25
BC 150320P00044000 P 03/20/15 44.0 0.00 0.25
BC 150320P00045000 P 03/20/15 45.0 0.00 0.10
BC 150320P00046000 P 03/20/15 46.0 0.00 0.10
BC 150320P00047000 P 03/20/15 47.0 0.00 0.25
BC 150320P00048000 P 03/20/15 48.0 0.05 0.25
BC 150320P00049000 P 03/20/15 49.0 0.15 0.20
BC 150320P00050000 P 03/20/15 50.0 0.25 0.35
BC 150320P00055000 P 03/20/15 55.0 2.40 2.70
BC 150320P00060000 P 03/20/15 60.0 6.90 7.90
BC 150320P00065000 P 03/20/15 65.0 12.00 13.00
BC 150320P00070000 P 03/20/15 70.0 17.00 17.90
BC 150320P00075000 P 03/20/15 75.0 20.80 23.20
BC 150417C00045000 C 04/17/15 45.0 7.30 8.30
BC 150417C00050000 C 04/17/15 50.0 3.30 3.70
BC 150417C00055000 C 04/17/15 55.0 0.70 0.90
BC 150417C00060000 C 04/17/15 60.0 0.00 0.25
BC 150417C00065000 C 04/17/15 65.0 0.00 0.35
BC 150417C00070000 C 04/17/15 70.0 0.00 0.35
BC 150417C00075000 C 04/17/15 75.0 0.00 0.35
BC 150417C00080000 C 04/17/15 80.0 0.00 0.35
BC 150417P00045000 P 04/17/15 45.0 0.15 0.25
BC 150417P00050000 P 04/17/15 50.0 0.70 0.90
BC 150417P00055000 P 04/17/15 55.0 2.95 3.20
BC 150417P00060000 P 04/17/15 60.0 7.00 8.00
BC 150417P00065000 P 04/17/15 65.0 12.00 12.90
BC 150417P00070000 P 04/17/15 70.0 17.00 17.90
BC 150417P00075000 P 04/17/15 75.0 22.00 23.00
BC 150417P00080000 P 04/17/15 80.0 27.00 28.30
BC 150619C00023000 C 06/19/15 23.0 28.70 31.30
BC 150619C00024000 C 06/19/15 24.0 28.00 29.20
BC 150619C00025000 C 06/19/15 25.0 27.00 28.20
BC 150619C00026000 C 06/19/15 26.0 26.00 27.20
BC 150619C00027000 C 06/19/15 27.0 25.00 26.20
BC 150619C00028000 C 06/19/15 28.0 24.00 25.20
BC 150619C00029000 C 06/19/15 29.0 21.80 25.40
BC 150619C00030000 C 06/19/15 30.0 20.90 24.50
BC 150619C00031000 C 06/19/15 31.0 21.00 22.20
BC 150619C00032000 C 06/19/15 32.0 20.00 22.40
BC 150619C00033000 C 06/19/15 33.0 19.00 20.20
BC 150619C00034000 C 06/19/15 34.0 16.90 20.40
BC 150619C00035000 C 06/19/15 35.0 15.90 18.20
BC 150619C00036000 C 06/19/15 36.0 16.10 17.30
BC 150619C00037000 C 06/19/15 37.0 15.10 16.30
BC 150619C00038000 C 06/19/15 38.0 12.90 15.30
BC 150619C00039000 C 06/19/15 39.0 13.20 14.40
BC 150619C00040000 C 06/19/15 40.0 12.20 13.40
BC 150619C00041000 C 06/19/15 41.0 11.20 12.50
BC 150619C00042000 C 06/19/15 42.0 10.30 11.60
BC 150619C00043000 C 06/19/15 43.0 10.00 10.50
BC 150619C00044000 C 06/19/15 44.0 9.10 9.60
BC 150619C00045000 C 06/19/15 45.0 8.30 8.70
BC 150619C00046000 C 06/19/15 46.0 7.40 7.80
BC 150619C00047000 C 06/19/15 47.0 6.60 7.00
BC 150619C00048000 C 06/19/15 48.0 5.80 6.20
BC 150619C00049000 C 06/19/15 49.0 5.10 5.50
BC 150619C00050000 C 06/19/15 50.0 4.50 4.80
BC 150619C00055000 C 06/19/15 55.0 1.85 2.05
BC 150619C00060000 C 06/19/15 60.0 0.55 0.75
BC 150619C00065000 C 06/19/15 65.0 0.10 0.30
BC 150619C00070000 C 06/19/15 70.0 0.00 0.25
BC 150619C00075000 C 06/19/15 75.0 0.00 0.40
BC 150619P00023000 P 06/19/15 23.0 0.00 0.40
BC 150619P00024000 P 06/19/15 24.0 0.00 0.40
BC 150619P00025000 P 06/19/15 25.0 0.00 0.40
BC 150619P00026000 P 06/19/15 26.0 0.00 0.40
BC 150619P00027000 P 06/19/15 27.0 0.00 0.40
BC 150619P00028000 P 06/19/15 28.0 0.00 0.40
BC 150619P00029000 P 06/19/15 29.0 0.00 0.40
BC 150619P00030000 P 06/19/15 30.0 0.00 0.40
BC 150619P00031000 P 06/19/15 31.0 0.00 0.25
BC 150619P00032000 P 06/19/15 32.0 0.00 0.25
BC 150619P00033000 P 06/19/15 33.0 0.00 0.25
BC 150619P00034000 P 06/19/15 34.0 0.05 0.25
BC 150619P00035000 P 06/19/15 35.0 0.05 0.25
BC 150619P00036000 P 06/19/15 36.0 0.05 0.25
BC 150619P00037000 P 06/19/15 37.0 0.10 0.25
BC 150619P00038000 P 06/19/15 38.0 0.15 0.30
BC 150619P00039000 P 06/19/15 39.0 0.15 0.35
BC 150619P00040000 P 06/19/15 40.0 0.25 0.40
BC 150619P00041000 P 06/19/15 41.0 0.30 0.50
BC 150619P00042000 P 06/19/15 42.0 0.35 0.55
BC 150619P00043000 P 06/19/15 43.0 0.45 0.65
BC 150619P00044000 P 06/19/15 44.0 0.55 0.75
BC 150619P00045000 P 06/19/15 45.0 0.70 0.90
BC 150619P00046000 P 06/19/15 46.0 0.80 1.05
BC 150619P00047000 P 06/19/15 47.0 1.00 1.25
BC 150619P00048000 P 06/19/15 48.0 1.25 1.45
BC 150619P00049000 P 06/19/15 49.0 1.50 1.75
BC 150619P00050000 P 06/19/15 50.0 1.80 2.05
BC 150619P00055000 P 06/19/15 55.0 4.10 4.40
BC 150619P00060000 P 06/19/15 60.0 7.80 8.20
BC 150619P00065000 P 06/19/15 65.0 11.90 13.30
BC 150619P00070000 P 06/19/15 70.0 17.00 18.20
BC 150619P00075000 P 06/19/15 75.0 20.80 23.40
BC 150918C00045000 C 09/18/15 45.0 9.00 9.40
BC 150918C00050000 C 09/18/15 50.0 5.50 5.80
BC 150918C00055000 C 09/18/15 55.0 2.95 3.20
BC 150918C00060000 C 09/18/15 60.0 1.35 1.65
BC 150918C00065000 C 09/18/15 65.0 0.50 0.80
BC 150918C00070000 C 09/18/15 70.0 0.15 0.40
BC 150918C00075000 C 09/18/15 75.0 0.05 0.25
BC 150918C00080000 C 09/18/15 80.0 0.00 0.25
BC 150918P00045000 P 09/18/15 45.0 1.45 1.70
BC 150918P00050000 P 09/18/15 50.0 2.90 3.20
BC 150918P00055000 P 09/18/15 55.0 5.30 5.60
BC 150918P00060000 P 09/18/15 60.0 8.60 9.10
BC 150918P00065000 P 09/18/15 65.0 12.80 13.20
BC 150918P00070000 P 09/18/15 70.0 17.00 18.40
BC 150918P00075000 P 09/18/15 75.0 21.70 23.50
BC 150918P00080000 P 09/18/15 80.0 25.60 28.50

OPRA data is delayed 15 minutes.