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 (2016-02-05)Premium Content

Brunswick Corp (BC)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BC 160219C00030000 C 02/19/16 30.0 7.60 9.60
BC 160219C00031000 C 02/19/16 31.0 6.30 8.30
BC 160219C00032000 C 02/19/16 32.0 5.60 7.20
BC 160219C00033000 C 02/19/16 33.0 4.50 6.50
BC 160219C00034000 C 02/19/16 34.0 3.60 5.40
BC 160219C00035000 C 02/19/16 35.0 2.95 4.50
BC 160219C00036000 C 02/19/16 36.0 2.30 3.30
BC 160219C00037000 C 02/19/16 37.0 2.00 2.50
BC 160219C00038000 C 02/19/16 38.0 1.50 1.75
BC 160219C00039000 C 02/19/16 39.0 1.00 1.15
BC 160219C00040000 C 02/19/16 40.0 0.60 0.80
BC 160219C00041000 C 02/19/16 41.0 0.30 0.50
BC 160219C00042000 C 02/19/16 42.0 0.15 0.30
BC 160219C00043000 C 02/19/16 43.0 0.05 0.30
BC 160219C00044000 C 02/19/16 44.0 0.00 0.20
BC 160219C00045000 C 02/19/16 45.0 0.00 0.15
BC 160219C00046000 C 02/19/16 46.0 0.00 0.30
BC 160219C00047000 C 02/19/16 47.0 0.00 0.30
BC 160219C00048000 C 02/19/16 48.0 0.00 0.30
BC 160219C00049000 C 02/19/16 49.0 0.00 0.30
BC 160219C00050000 C 02/19/16 50.0 0.00 0.30
BC 160219C00055000 C 02/19/16 55.0 0.00 0.25
BC 160219C00060000 C 02/19/16 60.0 0.00 0.25
BC 160219C00065000 C 02/19/16 65.0 0.00 0.25
BC 160219C00070000 C 02/19/16 70.0 0.00 0.25
BC 160219C00075000 C 02/19/16 75.0 0.00 0.25
BC 160219P00030000 P 02/19/16 30.0 0.00 0.30
BC 160219P00031000 P 02/19/16 31.0 0.00 0.30
BC 160219P00032000 P 02/19/16 32.0 0.00 0.30
BC 160219P00033000 P 02/19/16 33.0 0.05 0.25
BC 160219P00034000 P 02/19/16 34.0 0.15 0.30
BC 160219P00035000 P 02/19/16 35.0 0.25 0.40
BC 160219P00036000 P 02/19/16 36.0 0.35 0.50
BC 160219P00037000 P 02/19/16 37.0 0.55 0.70
BC 160219P00038000 P 02/19/16 38.0 0.90 1.05
BC 160219P00039000 P 02/19/16 39.0 1.40 1.55
BC 160219P00040000 P 02/19/16 40.0 1.75 2.70
BC 160219P00041000 P 02/19/16 41.0 2.15 3.90
BC 160219P00042000 P 02/19/16 42.0 3.00 4.70
BC 160219P00043000 P 02/19/16 43.0 3.80 5.70
BC 160219P00044000 P 02/19/16 44.0 4.70 6.60
BC 160219P00045000 P 02/19/16 45.0 5.40 7.90
BC 160219P00046000 P 02/19/16 46.0 6.50 8.50
BC 160219P00047000 P 02/19/16 47.0 7.40 9.40
BC 160219P00048000 P 02/19/16 48.0 8.50 10.40
BC 160219P00049000 P 02/19/16 49.0 9.20 11.70
BC 160219P00050000 P 02/19/16 50.0 10.40 12.40
BC 160219P00055000 P 02/19/16 55.0 14.70 18.00
BC 160219P00060000 P 02/19/16 60.0 19.70 22.90
BC 160219P00065000 P 02/19/16 65.0 24.70 27.90
BC 160219P00070000 P 02/19/16 70.0 29.70 32.90
BC 160219P00075000 P 02/19/16 75.0 34.70 38.00
BC 160318C00025000 C 03/18/16 25.0 12.40 15.30
BC 160318C00026000 C 03/18/16 26.0 11.30 14.40
BC 160318C00027000 C 03/18/16 27.0 10.40 13.00
BC 160318C00028000 C 03/18/16 28.0 9.80 12.00
BC 160318C00029000 C 03/18/16 29.0 8.80 10.80
BC 160318C00030000 C 03/18/16 30.0 7.90 10.10
BC 160318C00031000 C 03/18/16 31.0 7.00 8.90
BC 160318C00032000 C 03/18/16 32.0 6.10 8.10
BC 160318C00033000 C 03/18/16 33.0 5.40 7.10
BC 160318C00034000 C 03/18/16 34.0 4.60 6.30
BC 160318C00035000 C 03/18/16 35.0 4.50 5.10
BC 160318C00036000 C 03/18/16 36.0 3.20 4.30
BC 160318C00037000 C 03/18/16 37.0 3.00 3.60
BC 160318C00038000 C 03/18/16 38.0 2.50 2.70
BC 160318C00039000 C 03/18/16 39.0 1.95 2.20
BC 160318C00040000 C 03/18/16 40.0 1.50 1.70
BC 160318C00041000 C 03/18/16 41.0 1.15 1.30
BC 160318C00042000 C 03/18/16 42.0 0.85 1.00
BC 160318C00043000 C 03/18/16 43.0 0.60 0.75
BC 160318C00044000 C 03/18/16 44.0 0.45 0.60
BC 160318C00045000 C 03/18/16 45.0 0.30 0.45
BC 160318C00046000 C 03/18/16 46.0 0.20 0.35
BC 160318C00047000 C 03/18/16 47.0 0.10 0.35
BC 160318C00048000 C 03/18/16 48.0 0.10 0.25
BC 160318C00049000 C 03/18/16 49.0 0.05 0.20
BC 160318C00050000 C 03/18/16 50.0 0.00 0.35
BC 160318C00055000 C 03/18/16 55.0 0.00 0.15
BC 160318C00060000 C 03/18/16 60.0 0.00 0.10
BC 160318C00065000 C 03/18/16 65.0 0.00 0.30
BC 160318C00070000 C 03/18/16 70.0 0.00 0.30
BC 160318C00075000 C 03/18/16 75.0 0.00 0.30
BC 160318C00080000 C 03/18/16 80.0 0.00 0.30
BC 160318P00025000 P 03/18/16 25.0 0.00 0.15
BC 160318P00026000 P 03/18/16 26.0 0.00 0.35
BC 160318P00027000 P 03/18/16 27.0 0.00 0.35
BC 160318P00028000 P 03/18/16 28.0 0.05 0.35
BC 160318P00029000 P 03/18/16 29.0 0.05 0.45
BC 160318P00030000 P 03/18/16 30.0 0.10 0.45
BC 160318P00031000 P 03/18/16 31.0 0.15 0.55
BC 160318P00032000 P 03/18/16 32.0 0.45 0.60
BC 160318P00033000 P 03/18/16 33.0 0.60 0.75
BC 160318P00034000 P 03/18/16 34.0 0.75 0.95
BC 160318P00035000 P 03/18/16 35.0 1.05 1.15
BC 160318P00036000 P 03/18/16 36.0 1.20 1.40
BC 160318P00037000 P 03/18/16 37.0 1.55 1.70
BC 160318P00038000 P 03/18/16 38.0 1.90 2.10
BC 160318P00039000 P 03/18/16 39.0 2.35 2.95
BC 160318P00040000 P 03/18/16 40.0 2.90 3.70
BC 160318P00041000 P 03/18/16 41.0 3.00 4.50
BC 160318P00042000 P 03/18/16 42.0 3.70 5.10
BC 160318P00043000 P 03/18/16 43.0 4.40 6.20
BC 160318P00044000 P 03/18/16 44.0 5.40 6.80
BC 160318P00045000 P 03/18/16 45.0 6.40 7.70
BC 160318P00046000 P 03/18/16 46.0 7.40 8.70
BC 160318P00047000 P 03/18/16 47.0 7.40 9.60
BC 160318P00048000 P 03/18/16 48.0 9.10 10.60
BC 160318P00049000 P 03/18/16 49.0 9.30 11.50
BC 160318P00050000 P 03/18/16 50.0 10.70 12.80
BC 160318P00055000 P 03/18/16 55.0 15.70 17.80
BC 160318P00060000 P 03/18/16 60.0 20.70 22.40
BC 160318P00065000 P 03/18/16 65.0 25.20 28.10
BC 160318P00070000 P 03/18/16 70.0 30.20 33.10
BC 160318P00075000 P 03/18/16 75.0 35.20 38.10
BC 160318P00080000 P 03/18/16 80.0 40.20 43.10
BC 160617C00021000 C 06/17/16 21.0 16.60 19.60
BC 160617C00022000 C 06/17/16 22.0 15.30 18.30
BC 160617C00023000 C 06/17/16 23.0 14.70 17.30
BC 160617C00024000 C 06/17/16 24.0 13.80 16.40
BC 160617C00025000 C 06/17/16 25.0 12.80 15.50
BC 160617C00026000 C 06/17/16 26.0 11.90 14.50
BC 160617C00027000 C 06/17/16 27.0 10.80 13.30
BC 160617C00028000 C 06/17/16 28.0 10.40 12.40
BC 160617C00029000 C 06/17/16 29.0 9.50 11.60
BC 160617C00030000 C 06/17/16 30.0 8.70 11.10
BC 160617C00031000 C 06/17/16 31.0 7.50 9.70
BC 160617C00032000 C 06/17/16 32.0 7.10 8.50
BC 160617C00033000 C 06/17/16 33.0 6.60 7.60
BC 160617C00034000 C 06/17/16 34.0 6.30 6.90
BC 160617C00035000 C 06/17/16 35.0 5.60 6.30
BC 160617C00036000 C 06/17/16 36.0 4.90 5.70
BC 160617C00037000 C 06/17/16 37.0 4.30 5.10
BC 160617C00038000 C 06/17/16 38.0 3.70 4.50
BC 160617C00039000 C 06/17/16 39.0 3.20 4.10
BC 160617C00040000 C 06/17/16 40.0 2.80 3.60
BC 160617C00041000 C 06/17/16 41.0 2.40 3.20
BC 160617C00042000 C 06/17/16 42.0 2.00 2.65
BC 160617C00043000 C 06/17/16 43.0 1.65 2.45
BC 160617C00044000 C 06/17/16 44.0 1.40 2.10
BC 160617C00045000 C 06/17/16 45.0 1.15 1.80
BC 160617C00046000 C 06/17/16 46.0 0.90 1.55
BC 160617C00047000 C 06/17/16 47.0 0.75 1.35
BC 160617C00048000 C 06/17/16 48.0 0.45 1.15
BC 160617C00049000 C 06/17/16 49.0 0.35 0.85
BC 160617C00050000 C 06/17/16 50.0 0.15 1.30
BC 160617C00055000 C 06/17/16 55.0 0.00 0.50
BC 160617C00060000 C 06/17/16 60.0 0.00 0.50
BC 160617C00065000 C 06/17/16 65.0 0.00 0.50
BC 160617C00070000 C 06/17/16 70.0 0.00 0.50
BC 160617C00075000 C 06/17/16 75.0 0.00 0.50
BC 160617P00021000 P 06/17/16 21.0 0.00 0.50
BC 160617P00022000 P 06/17/16 22.0 0.00 0.50
BC 160617P00023000 P 06/17/16 23.0 0.00 0.55
BC 160617P00024000 P 06/17/16 24.0 0.10 0.60
BC 160617P00025000 P 06/17/16 25.0 0.10 0.70
BC 160617P00026000 P 06/17/16 26.0 0.20 0.80
BC 160617P00027000 P 06/17/16 27.0 0.30 1.05
BC 160617P00028000 P 06/17/16 28.0 0.40 1.00
BC 160617P00029000 P 06/17/16 29.0 0.65 1.20
BC 160617P00030000 P 06/17/16 30.0 0.90 1.35
BC 160617P00031000 P 06/17/16 31.0 1.10 1.60
BC 160617P00032000 P 06/17/16 32.0 1.35 1.85
BC 160617P00033000 P 06/17/16 33.0 1.60 2.15
BC 160617P00034000 P 06/17/16 34.0 1.90 2.45
BC 160617P00035000 P 06/17/16 35.0 2.20 2.80
BC 160617P00036000 P 06/17/16 36.0 2.60 3.20
BC 160617P00037000 P 06/17/16 37.0 3.00 3.70
BC 160617P00038000 P 06/17/16 38.0 3.50 4.10
BC 160617P00039000 P 06/17/16 39.0 3.70 4.70
BC 160617P00040000 P 06/17/16 40.0 4.30 5.20
BC 160617P00041000 P 06/17/16 41.0 4.80 5.80
BC 160617P00042000 P 06/17/16 42.0 5.60 6.50
BC 160617P00043000 P 06/17/16 43.0 6.30 7.20
BC 160617P00044000 P 06/17/16 44.0 6.80 7.90
BC 160617P00045000 P 06/17/16 45.0 7.10 8.70
BC 160617P00046000 P 06/17/16 46.0 7.70 9.50
BC 160617P00047000 P 06/17/16 47.0 8.50 10.30
BC 160617P00048000 P 06/17/16 48.0 9.30 11.70
BC 160617P00049000 P 06/17/16 49.0 10.10 12.20
BC 160617P00050000 P 06/17/16 50.0 11.00 13.00
BC 160617P00055000 P 06/17/16 55.0 15.70 17.90
BC 160617P00060000 P 06/17/16 60.0 20.00 23.10
BC 160617P00065000 P 06/17/16 65.0 25.00 28.00
BC 160617P00070000 P 06/17/16 70.0 30.10 33.20
BC 160617P00075000 P 06/17/16 75.0 35.10 38.00
BC 160916C00019000 C 09/16/16 19.0 17.70 22.10
BC 160916C00020000 C 09/16/16 20.0 16.90 20.50
BC 160916C00021000 C 09/16/16 21.0 16.00 19.10
BC 160916C00022000 C 09/16/16 22.0 15.90 18.20
BC 160916C00023000 C 09/16/16 23.0 14.30 17.30
BC 160916C00024000 C 09/16/16 24.0 13.40 16.40
BC 160916C00025000 C 09/16/16 25.0 12.60 15.60
BC 160916C00026000 C 09/16/16 26.0 12.20 14.80
BC 160916C00027000 C 09/16/16 27.0 11.30 14.00
BC 160916C00028000 C 09/16/16 28.0 10.60 13.00
BC 160916C00029000 C 09/16/16 29.0 9.80 12.20
BC 160916C00030000 C 09/16/16 30.0 8.80 11.60
BC 160916C00031000 C 09/16/16 31.0 8.10 10.80
BC 160916C00032000 C 09/16/16 32.0 7.30 10.00
BC 160916C00033000 C 09/16/16 33.0 7.80 8.60
BC 160916C00034000 C 09/16/16 34.0 7.10 8.50
BC 160916C00035000 C 09/16/16 35.0 6.40 7.40
BC 160916C00036000 C 09/16/16 36.0 5.80 6.80
BC 160916C00037000 C 09/16/16 37.0 5.20 5.80
BC 160916C00038000 C 09/16/16 38.0 4.70 5.30
BC 160916C00039000 C 09/16/16 39.0 4.20 4.90
BC 160916C00040000 C 09/16/16 40.0 3.70 4.30
BC 160916C00041000 C 09/16/16 41.0 3.10 3.90
BC 160916C00042000 C 09/16/16 42.0 2.90 3.50
BC 160916C00043000 C 09/16/16 43.0 2.50 3.10
BC 160916C00044000 C 09/16/16 44.0 2.25 2.85
BC 160916C00045000 C 09/16/16 45.0 1.95 2.50
BC 160916C00046000 C 09/16/16 46.0 1.65 2.30
BC 160916C00047000 C 09/16/16 47.0 1.45 2.20
BC 160916C00048000 C 09/16/16 48.0 1.20 1.95
BC 160916C00049000 C 09/16/16 49.0 1.10 1.70
BC 160916C00050000 C 09/16/16 50.0 0.85 1.50
BC 160916C00055000 C 09/16/16 55.0 0.00 0.90
BC 160916C00060000 C 09/16/16 60.0 0.00 0.55
BC 160916P00019000 P 09/16/16 19.0 0.00 0.75
BC 160916P00020000 P 09/16/16 20.0 0.10 0.60
BC 160916P00021000 P 09/16/16 21.0 0.20 0.70
BC 160916P00022000 P 09/16/16 22.0 0.25 0.75
BC 160916P00023000 P 09/16/16 23.0 0.35 0.85
BC 160916P00024000 P 09/16/16 24.0 0.25 1.00
BC 160916P00025000 P 09/16/16 25.0 0.35 1.40
BC 160916P00026000 P 09/16/16 26.0 0.45 1.25
BC 160916P00027000 P 09/16/16 27.0 0.65 1.45
BC 160916P00028000 P 09/16/16 28.0 0.75 1.85
BC 160916P00029000 P 09/16/16 29.0 1.40 2.00
BC 160916P00030000 P 09/16/16 30.0 1.60 2.10
BC 160916P00031000 P 09/16/16 31.0 1.85 2.30
BC 160916P00032000 P 09/16/16 32.0 2.15 2.60
BC 160916P00033000 P 09/16/16 33.0 2.35 2.95
BC 160916P00034000 P 09/16/16 34.0 2.55 3.30
BC 160916P00035000 P 09/16/16 35.0 3.10 3.70
BC 160916P00036000 P 09/16/16 36.0 3.50 4.10
BC 160916P00037000 P 09/16/16 37.0 3.90 4.60
BC 160916P00038000 P 09/16/16 38.0 4.40 5.00
BC 160916P00039000 P 09/16/16 39.0 4.70 5.60
BC 160916P00040000 P 09/16/16 40.0 5.40 6.20
BC 160916P00041000 P 09/16/16 41.0 6.00 7.00
BC 160916P00042000 P 09/16/16 42.0 6.40 7.40
BC 160916P00043000 P 09/16/16 43.0 7.00 8.00
BC 160916P00044000 P 09/16/16 44.0 7.70 8.80
BC 160916P00045000 P 09/16/16 45.0 8.30 9.60
BC 160916P00046000 P 09/16/16 46.0 9.20 10.80
BC 160916P00047000 P 09/16/16 47.0 9.10 11.60
BC 160916P00048000 P 09/16/16 48.0 10.00 12.00
BC 160916P00049000 P 09/16/16 49.0 10.50 13.20
BC 160916P00050000 P 09/16/16 50.0 11.30 14.10
BC 160916P00055000 P 09/16/16 55.0 15.80 18.20
BC 160916P00060000 P 09/16/16 60.0 20.30 23.00

OPRA data is delayed 15 minutes.