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 (2014-05-09)Premium Content

Brunswick Corp (BC)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BC 140816C00033000 C 08/16/14 33.0 7.10 9.40
BC 140816C00034000 C 08/16/14 34.0 6.00 8.00
BC 140816C00035000 C 08/16/14 35.0 5.00 6.80
BC 140816C00036000 C 08/16/14 36.0 4.10 6.10
BC 140816C00037000 C 08/16/14 37.0 3.10 4.80
BC 140816C00038000 C 08/16/14 38.0 2.15 4.10
BC 140816C00039000 C 08/16/14 39.0 1.55 2.80
BC 140816C00040000 C 08/16/14 40.0 1.55 1.80
BC 140816C00041000 C 08/16/14 41.0 0.95 1.05
BC 140816C00042000 C 08/16/14 42.0 0.50 0.65
BC 140816C00043000 C 08/16/14 43.0 0.25 0.40
BC 140816C00044000 C 08/16/14 44.0 0.10 0.35
BC 140816C00045000 C 08/16/14 45.0 0.05 0.40
BC 140816C00046000 C 08/16/14 46.0 0.00 0.30
BC 140816C00047000 C 08/16/14 47.0 0.00 0.20
BC 140816C00048000 C 08/16/14 48.0 0.00 0.25
BC 140816C00049000 C 08/16/14 49.0 0.00 0.25
BC 140816C00050000 C 08/16/14 50.0 0.00 0.15
BC 140816P00033000 P 08/16/14 33.0 0.00 0.15
BC 140816P00034000 P 08/16/14 34.0 0.00 0.30
BC 140816P00035000 P 08/16/14 35.0 0.00 0.30
BC 140816P00036000 P 08/16/14 36.0 0.00 0.25
BC 140816P00037000 P 08/16/14 37.0 0.00 0.20
BC 140816P00038000 P 08/16/14 38.0 0.00 0.35
BC 140816P00039000 P 08/16/14 39.0 0.15 0.30
BC 140816P00040000 P 08/16/14 40.0 0.40 0.55
BC 140816P00041000 P 08/16/14 41.0 0.70 0.95
BC 140816P00042000 P 08/16/14 42.0 1.30 1.50
BC 140816P00043000 P 08/16/14 43.0 1.75 2.30
BC 140816P00044000 P 08/16/14 44.0 2.00 3.90
BC 140816P00045000 P 08/16/14 45.0 2.00 4.90
BC 140816P00046000 P 08/16/14 46.0 2.70 6.10
BC 140816P00047000 P 08/16/14 47.0 3.30 7.10
BC 140816P00048000 P 08/16/14 48.0 4.40 8.00
BC 140816P00049000 P 08/16/14 49.0 5.40 9.00
BC 140816P00050000 P 08/16/14 50.0 6.70 10.00
BC 140920C00021000 C 09/20/14 21.0 18.90 21.00
BC 140920C00023000 C 09/20/14 23.0 16.50 19.00
BC 140920C00024000 C 09/20/14 24.0 15.50 18.00
BC 140920C00025000 C 09/20/14 25.0 14.50 18.50
BC 140920C00026000 C 09/20/14 26.0 13.80 17.60
BC 140920C00027000 C 09/20/14 27.0 13.00 16.50
BC 140920C00028000 C 09/20/14 28.0 11.90 15.60
BC 140920C00029000 C 09/20/14 29.0 11.00 14.70
BC 140920C00030000 C 09/20/14 30.0 10.00 13.60
BC 140920C00031000 C 09/20/14 31.0 9.00 12.70
BC 140920C00032000 C 09/20/14 32.0 7.90 11.60
BC 140920C00033000 C 09/20/14 33.0 7.00 9.10
BC 140920C00034000 C 09/20/14 34.0 6.10 9.60
BC 140920C00035000 C 09/20/14 35.0 5.10 8.50
BC 140920C00036000 C 09/20/14 36.0 4.10 7.40
BC 140920C00037000 C 09/20/14 37.0 3.50 5.00
BC 140920C00038000 C 09/20/14 38.0 2.65 4.00
BC 140920C00039000 C 09/20/14 39.0 2.80 3.00
BC 140920C00040000 C 09/20/14 40.0 2.15 2.25
BC 140920C00041000 C 09/20/14 41.0 1.55 1.70
BC 140920C00042000 C 09/20/14 42.0 1.10 1.25
BC 140920C00043000 C 09/20/14 43.0 0.75 0.90
BC 140920C00044000 C 09/20/14 44.0 0.50 0.65
BC 140920C00045000 C 09/20/14 45.0 0.30 0.50
BC 140920C00046000 C 09/20/14 46.0 0.15 0.65
BC 140920C00047000 C 09/20/14 47.0 0.10 0.50
BC 140920C00048000 C 09/20/14 48.0 0.05 0.40
BC 140920C00049000 C 09/20/14 49.0 0.05 0.25
BC 140920C00050000 C 09/20/14 50.0 0.00 0.20
BC 140920C00055000 C 09/20/14 55.0 0.00 0.20
BC 140920C00060000 C 09/20/14 60.0 0.00 0.25
BC 140920P00021000 P 09/20/14 21.0 0.00 0.20
BC 140920P00023000 P 09/20/14 23.0 0.00 0.20
BC 140920P00024000 P 09/20/14 24.0 0.00 0.50
BC 140920P00025000 P 09/20/14 25.0 0.00 0.50
BC 140920P00026000 P 09/20/14 26.0 0.00 0.30
BC 140920P00027000 P 09/20/14 27.0 0.00 0.20
BC 140920P00028000 P 09/20/14 28.0 0.00 0.20
BC 140920P00029000 P 09/20/14 29.0 0.00 0.25
BC 140920P00030000 P 09/20/14 30.0 0.00 0.25
BC 140920P00031000 P 09/20/14 31.0 0.00 0.20
BC 140920P00032000 P 09/20/14 32.0 0.00 0.30
BC 140920P00033000 P 09/20/14 33.0 0.10 0.30
BC 140920P00034000 P 09/20/14 34.0 0.05 0.25
BC 140920P00035000 P 09/20/14 35.0 0.05 0.35
BC 140920P00036000 P 09/20/14 36.0 0.05 0.45
BC 140920P00037000 P 09/20/14 37.0 0.15 0.60
BC 140920P00038000 P 09/20/14 38.0 0.45 0.70
BC 140920P00039000 P 09/20/14 39.0 0.70 0.90
BC 140920P00040000 P 09/20/14 40.0 1.05 1.25
BC 140920P00041000 P 09/20/14 41.0 1.40 1.70
BC 140920P00042000 P 09/20/14 42.0 1.90 2.25
BC 140920P00043000 P 09/20/14 43.0 2.55 2.90
BC 140920P00044000 P 09/20/14 44.0 2.85 3.60
BC 140920P00045000 P 09/20/14 45.0 3.40 4.50
BC 140920P00046000 P 09/20/14 46.0 4.20 5.30
BC 140920P00047000 P 09/20/14 47.0 3.70 6.40
BC 140920P00048000 P 09/20/14 48.0 4.60 8.30
BC 140920P00049000 P 09/20/14 49.0 5.50 9.30
BC 140920P00050000 P 09/20/14 50.0 6.60 10.20
BC 140920P00055000 P 09/20/14 55.0 11.60 15.10
BC 140920P00060000 P 09/20/14 60.0 16.60 20.20
BC 141220C00021000 C 12/20/14 21.0 18.90 22.70
BC 141220C00023000 C 12/20/14 23.0 16.30 20.10
BC 141220C00024000 C 12/20/14 24.0 15.40 19.50
BC 141220C00025000 C 12/20/14 25.0 15.00 18.30
BC 141220C00026000 C 12/20/14 26.0 14.00 17.60
BC 141220C00027000 C 12/20/14 27.0 13.00 16.50
BC 141220C00028000 C 12/20/14 28.0 12.00 15.20
BC 141220C00029000 C 12/20/14 29.0 11.10 14.70
BC 141220C00030000 C 12/20/14 30.0 10.00 13.70
BC 141220C00031000 C 12/20/14 31.0 9.20 12.80
BC 141220C00032000 C 12/20/14 32.0 8.30 11.90
BC 141220C00033000 C 12/20/14 33.0 8.50 10.00
BC 141220C00034000 C 12/20/14 34.0 7.60 9.00
BC 141220C00035000 C 12/20/14 35.0 5.70 8.40
BC 141220C00036000 C 12/20/14 36.0 4.90 8.50
BC 141220C00037000 C 12/20/14 37.0 4.10 6.80
BC 141220C00038000 C 12/20/14 38.0 4.40 5.60
BC 141220C00039000 C 12/20/14 39.0 3.90 4.60
BC 141220C00040000 C 12/20/14 40.0 3.40 3.60
BC 141220C00041000 C 12/20/14 41.0 2.85 3.00
BC 141220C00042000 C 12/20/14 42.0 2.35 2.55
BC 141220C00043000 C 12/20/14 43.0 1.95 2.10
BC 141220C00044000 C 12/20/14 44.0 1.60 1.75
BC 141220C00045000 C 12/20/14 45.0 1.30 1.50
BC 141220C00046000 C 12/20/14 46.0 1.05 1.60
BC 141220C00047000 C 12/20/14 47.0 0.80 1.40
BC 141220C00048000 C 12/20/14 48.0 0.65 1.25
BC 141220C00049000 C 12/20/14 49.0 0.45 0.75
BC 141220C00050000 C 12/20/14 50.0 0.30 0.80
BC 141220C00055000 C 12/20/14 55.0 0.05 0.55
BC 141220C00060000 C 12/20/14 60.0 0.00 0.25
BC 141220P00021000 P 12/20/14 21.0 0.00 0.25
BC 141220P00023000 P 12/20/14 23.0 0.00 0.25
BC 141220P00024000 P 12/20/14 24.0 0.00 0.25
BC 141220P00025000 P 12/20/14 25.0 0.00 0.25
BC 141220P00026000 P 12/20/14 26.0 0.00 0.25
BC 141220P00027000 P 12/20/14 27.0 0.05 0.30
BC 141220P00028000 P 12/20/14 28.0 0.05 0.30
BC 141220P00029000 P 12/20/14 29.0 0.10 0.35
BC 141220P00030000 P 12/20/14 30.0 0.15 0.50
BC 141220P00031000 P 12/20/14 31.0 0.20 0.50
BC 141220P00032000 P 12/20/14 32.0 0.30 0.55
BC 141220P00033000 P 12/20/14 33.0 0.40 0.70
BC 141220P00034000 P 12/20/14 34.0 0.50 0.80
BC 141220P00035000 P 12/20/14 35.0 0.65 0.90
BC 141220P00036000 P 12/20/14 36.0 0.85 1.25
BC 141220P00037000 P 12/20/14 37.0 1.00 1.45
BC 141220P00038000 P 12/20/14 38.0 1.45 1.80
BC 141220P00039000 P 12/20/14 39.0 1.80 2.10
BC 141220P00040000 P 12/20/14 40.0 2.20 2.55
BC 141220P00041000 P 12/20/14 41.0 2.60 3.00
BC 141220P00042000 P 12/20/14 42.0 3.10 3.60
BC 141220P00043000 P 12/20/14 43.0 3.70 4.10
BC 141220P00044000 P 12/20/14 44.0 4.30 4.90
BC 141220P00045000 P 12/20/14 45.0 4.90 5.50
BC 141220P00046000 P 12/20/14 46.0 5.10 6.60
BC 141220P00047000 P 12/20/14 47.0 4.70 8.20
BC 141220P00048000 P 12/20/14 48.0 5.60 9.00
BC 141220P00049000 P 12/20/14 49.0 6.30 9.90
BC 141220P00050000 P 12/20/14 50.0 7.20 10.70
BC 141220P00055000 P 12/20/14 55.0 11.80 15.40
BC 141220P00060000 P 12/20/14 60.0 16.70 20.30
BC 150320C00023000 C 03/20/15 23.0 17.00 20.60
BC 150320C00024000 C 03/20/15 24.0 16.00 19.50
BC 150320C00025000 C 03/20/15 25.0 14.80 18.60
BC 150320C00026000 C 03/20/15 26.0 14.10 17.60
BC 150320C00027000 C 03/20/15 27.0 13.20 16.70
BC 150320C00028000 C 03/20/15 28.0 12.50 15.80
BC 150320C00029000 C 03/20/15 29.0 11.30 14.90
BC 150320C00030000 C 03/20/15 30.0 10.50 14.00
BC 150320C00031000 C 03/20/15 31.0 9.60 12.70
BC 150320C00032000 C 03/20/15 32.0 8.70 12.20
BC 150320C00033000 C 03/20/15 33.0 7.90 11.30
BC 150320C00034000 C 03/20/15 34.0 7.80 9.90
BC 150320C00035000 C 03/20/15 35.0 7.10 8.70
BC 150320C00036000 C 03/20/15 36.0 6.60 8.40
BC 150320C00037000 C 03/20/15 37.0 5.90 7.70
BC 150320C00038000 C 03/20/15 38.0 5.10 6.30
BC 150320C00039000 C 03/20/15 39.0 4.30 5.30
BC 150320C00040000 C 03/20/15 40.0 4.10 4.30
BC 150320C00041000 C 03/20/15 41.0 3.60 3.90
BC 150320C00042000 C 03/20/15 42.0 3.10 3.30
BC 150320C00043000 C 03/20/15 43.0 2.70 2.85
BC 150320C00044000 C 03/20/15 44.0 2.35 2.60
BC 150320C00045000 C 03/20/15 45.0 2.00 2.55
BC 150320C00046000 C 03/20/15 46.0 1.75 2.10
BC 150320C00047000 C 03/20/15 47.0 1.45 2.30
BC 150320C00048000 C 03/20/15 48.0 1.05 2.05
BC 150320C00049000 C 03/20/15 49.0 0.60 1.55
BC 150320C00050000 C 03/20/15 50.0 0.65 1.55
BC 150320C00055000 C 03/20/15 55.0 0.25 0.95
BC 150320P00023000 P 03/20/15 23.0 0.05 0.30
BC 150320P00024000 P 03/20/15 24.0 0.05 0.35
BC 150320P00025000 P 03/20/15 25.0 0.05 0.40
BC 150320P00026000 P 03/20/15 26.0 0.10 0.55
BC 150320P00027000 P 03/20/15 27.0 0.15 0.60
BC 150320P00028000 P 03/20/15 28.0 0.25 0.65
BC 150320P00029000 P 03/20/15 29.0 0.35 1.00
BC 150320P00030000 P 03/20/15 30.0 0.35 1.00
BC 150320P00031000 P 03/20/15 31.0 0.50 0.95
BC 150320P00032000 P 03/20/15 32.0 0.50 1.30
BC 150320P00033000 P 03/20/15 33.0 0.55 1.50
BC 150320P00034000 P 03/20/15 34.0 0.70 1.55
BC 150320P00035000 P 03/20/15 35.0 1.20 1.95
BC 150320P00036000 P 03/20/15 36.0 1.15 2.25
BC 150320P00037000 P 03/20/15 37.0 1.75 2.60
BC 150320P00038000 P 03/20/15 38.0 1.90 2.70
BC 150320P00039000 P 03/20/15 39.0 2.10 3.30
BC 150320P00040000 P 03/20/15 40.0 2.85 3.30
BC 150320P00041000 P 03/20/15 41.0 3.30 3.90
BC 150320P00042000 P 03/20/15 42.0 3.70 4.50
BC 150320P00043000 P 03/20/15 43.0 4.30 5.00
BC 150320P00044000 P 03/20/15 44.0 4.90 5.70
BC 150320P00045000 P 03/20/15 45.0 5.10 6.30
BC 150320P00046000 P 03/20/15 46.0 6.20 7.00
BC 150320P00047000 P 03/20/15 47.0 6.70 7.80
BC 150320P00048000 P 03/20/15 48.0 6.80 9.10
BC 150320P00049000 P 03/20/15 49.0 8.30 9.30
BC 150320P00050000 P 03/20/15 50.0 8.40 10.50
BC 150320P00055000 P 03/20/15 55.0 12.30 15.10

OPRA data is delayed 15 minutes.