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 (2016-05-06)Premium Content

Brunswick Corp (BC)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BC 160520C00029000 C 05/20/16 29.0 18.30 20.80
BC 160520C00030000 C 05/20/16 30.0 18.60 20.30
BC 160520C00031000 C 05/20/16 31.0 17.60 19.00
BC 160520C00032000 C 05/20/16 32.0 15.20 17.80
BC 160520C00033000 C 05/20/16 33.0 15.60 16.90
BC 160520C00034000 C 05/20/16 34.0 14.10 15.80
BC 160520C00035000 C 05/20/16 35.0 12.40 14.90
BC 160520C00036000 C 05/20/16 36.0 11.40 14.10
BC 160520C00037000 C 05/20/16 37.0 10.40 13.10
BC 160520C00038000 C 05/20/16 38.0 10.60 12.20
BC 160520C00039000 C 05/20/16 39.0 8.30 11.10
BC 160520C00040000 C 05/20/16 40.0 8.60 10.00
BC 160520C00041000 C 05/20/16 41.0 7.70 9.00
BC 160520C00042000 C 05/20/16 42.0 6.70 7.80
BC 160520C00043000 C 05/20/16 43.0 5.70 7.10
BC 160520C00044000 C 05/20/16 44.0 4.80 6.00
BC 160520C00045000 C 05/20/16 45.0 2.95 5.20
BC 160520C00046000 C 05/20/16 46.0 2.80 4.10
BC 160520C00047000 C 05/20/16 47.0 2.65 3.20
BC 160520C00048000 C 05/20/16 48.0 2.05 2.25
BC 160520C00049000 C 05/20/16 49.0 1.40 1.55
BC 160520C00050000 C 05/20/16 50.0 0.90 1.05
BC 160520C00055000 C 05/20/16 55.0 0.00 0.15
BC 160520C00060000 C 05/20/16 60.0 0.00 0.20
BC 160520C00065000 C 05/20/16 65.0 0.00 0.15
BC 160520P00029000 P 05/20/16 29.0 0.00 0.15
BC 160520P00030000 P 05/20/16 30.0 0.00 0.20
BC 160520P00031000 P 05/20/16 31.0 0.00 0.35
BC 160520P00032000 P 05/20/16 32.0 0.00 0.10
BC 160520P00033000 P 05/20/16 33.0 0.00 0.05
BC 160520P00034000 P 05/20/16 34.0 0.00 0.10
BC 160520P00035000 P 05/20/16 35.0 0.00 0.10
BC 160520P00036000 P 05/20/16 36.0 0.00 0.10
BC 160520P00037000 P 05/20/16 37.0 0.00 0.20
BC 160520P00038000 P 05/20/16 38.0 0.00 0.20
BC 160520P00039000 P 05/20/16 39.0 0.00 0.15
BC 160520P00040000 P 05/20/16 40.0 0.05 0.15
BC 160520P00041000 P 05/20/16 41.0 0.10 0.20
BC 160520P00042000 P 05/20/16 42.0 0.10 0.20
BC 160520P00043000 P 05/20/16 43.0 0.15 0.25
BC 160520P00044000 P 05/20/16 44.0 0.20 0.30
BC 160520P00045000 P 05/20/16 45.0 0.25 0.40
BC 160520P00046000 P 05/20/16 46.0 0.35 0.50
BC 160520P00047000 P 05/20/16 47.0 0.50 0.65
BC 160520P00048000 P 05/20/16 48.0 0.75 0.90
BC 160520P00049000 P 05/20/16 49.0 1.05 1.20
BC 160520P00050000 P 05/20/16 50.0 1.55 1.75
BC 160520P00055000 P 05/20/16 55.0 5.40 8.00
BC 160520P00060000 P 05/20/16 60.0 10.00 11.50
BC 160520P00065000 P 05/20/16 65.0 15.20 17.80
BC 160617C00021000 C 06/17/16 21.0 27.60 28.70
BC 160617C00022000 C 06/17/16 22.0 26.60 28.20
BC 160617C00023000 C 06/17/16 23.0 25.60 27.20
BC 160617C00024000 C 06/17/16 24.0 24.60 26.20
BC 160617C00025000 C 06/17/16 25.0 23.00 24.80
BC 160617C00026000 C 06/17/16 26.0 22.60 23.70
BC 160617C00027000 C 06/17/16 27.0 21.60 23.30
BC 160617C00028000 C 06/17/16 28.0 20.60 21.90
BC 160617C00029000 C 06/17/16 29.0 19.60 20.90
BC 160617C00030000 C 06/17/16 30.0 18.60 19.80
BC 160617C00031000 C 06/17/16 31.0 17.00 18.80
BC 160617C00032000 C 06/17/16 32.0 16.60 17.90
BC 160617C00033000 C 06/17/16 33.0 15.60 16.90
BC 160617C00034000 C 06/17/16 34.0 13.50 15.90
BC 160617C00035000 C 06/17/16 35.0 13.60 14.80
BC 160617C00036000 C 06/17/16 36.0 12.60 14.00
BC 160617C00037000 C 06/17/16 37.0 11.70 12.90
BC 160617C00038000 C 06/17/16 38.0 9.60 11.90
BC 160617C00039000 C 06/17/16 39.0 8.50 11.00
BC 160617C00040000 C 06/17/16 40.0 8.80 10.00
BC 160617C00041000 C 06/17/16 41.0 6.80 9.10
BC 160617C00042000 C 06/17/16 42.0 6.90 8.00
BC 160617C00043000 C 06/17/16 43.0 5.10 7.20
BC 160617C00044000 C 06/17/16 44.0 5.10 6.30
BC 160617C00045000 C 06/17/16 45.0 4.10 5.50
BC 160617C00046000 C 06/17/16 46.0 4.00 4.50
BC 160617C00047000 C 06/17/16 47.0 3.30 3.70
BC 160617C00048000 C 06/17/16 48.0 2.60 2.85
BC 160617C00049000 C 06/17/16 49.0 2.00 2.20
BC 160617C00050000 C 06/17/16 50.0 1.50 1.65
BC 160617C00055000 C 06/17/16 55.0 0.25 0.35
BC 160617C00060000 C 06/17/16 60.0 0.00 0.20
BC 160617C00065000 C 06/17/16 65.0 0.00 0.10
BC 160617C00070000 C 06/17/16 70.0 0.00 0.10
BC 160617C00075000 C 06/17/16 75.0 0.00 0.20
BC 160617P00021000 P 06/17/16 21.0 0.00 0.15
BC 160617P00022000 P 06/17/16 22.0 0.00 0.15
BC 160617P00023000 P 06/17/16 23.0 0.00 0.15
BC 160617P00024000 P 06/17/16 24.0 0.00 0.15
BC 160617P00025000 P 06/17/16 25.0 0.00 0.20
BC 160617P00026000 P 06/17/16 26.0 0.00 0.25
BC 160617P00027000 P 06/17/16 27.0 0.00 0.25
BC 160617P00028000 P 06/17/16 28.0 0.00 0.30
BC 160617P00029000 P 06/17/16 29.0 0.00 0.20
BC 160617P00030000 P 06/17/16 30.0 0.00 0.20
BC 160617P00031000 P 06/17/16 31.0 0.05 0.20
BC 160617P00032000 P 06/17/16 32.0 0.05 0.20
BC 160617P00033000 P 06/17/16 33.0 0.05 0.20
BC 160617P00034000 P 06/17/16 34.0 0.05 0.25
BC 160617P00035000 P 06/17/16 35.0 0.15 0.25
BC 160617P00036000 P 06/17/16 36.0 0.10 0.30
BC 160617P00037000 P 06/17/16 37.0 0.15 0.30
BC 160617P00038000 P 06/17/16 38.0 0.15 0.30
BC 160617P00039000 P 06/17/16 39.0 0.20 0.35
BC 160617P00040000 P 06/17/16 40.0 0.25 0.35
BC 160617P00041000 P 06/17/16 41.0 0.30 0.40
BC 160617P00042000 P 06/17/16 42.0 0.35 0.50
BC 160617P00043000 P 06/17/16 43.0 0.45 0.55
BC 160617P00044000 P 06/17/16 44.0 0.55 0.70
BC 160617P00045000 P 06/17/16 45.0 0.70 0.80
BC 160617P00046000 P 06/17/16 46.0 0.85 1.00
BC 160617P00047000 P 06/17/16 47.0 1.10 1.25
BC 160617P00048000 P 06/17/16 48.0 1.40 1.55
BC 160617P00049000 P 06/17/16 49.0 1.80 1.95
BC 160617P00050000 P 06/17/16 50.0 2.25 2.45
BC 160617P00055000 P 06/17/16 55.0 5.60 6.80
BC 160617P00060000 P 06/17/16 60.0 10.30 12.50
BC 160617P00065000 P 06/17/16 65.0 15.10 16.60
BC 160617P00070000 P 06/17/16 70.0 20.10 21.60
BC 160617P00075000 P 06/17/16 75.0 25.30 26.60
BC 160916C00019000 C 09/16/16 19.0 29.40 31.60
BC 160916C00020000 C 09/16/16 20.0 28.40 30.70
BC 160916C00021000 C 09/16/16 21.0 27.40 29.00
BC 160916C00022000 C 09/16/16 22.0 26.40 28.00
BC 160916C00023000 C 09/16/16 23.0 25.40 27.00
BC 160916C00024000 C 09/16/16 24.0 24.40 26.00
BC 160916C00025000 C 09/16/16 25.0 23.40 25.00
BC 160916C00026000 C 09/16/16 26.0 22.40 24.00
BC 160916C00027000 C 09/16/16 27.0 21.50 23.00
BC 160916C00028000 C 09/16/16 28.0 19.30 22.10
BC 160916C00029000 C 09/16/16 29.0 19.50 21.50
BC 160916C00030000 C 09/16/16 30.0 18.50 20.10
BC 160916C00031000 C 09/16/16 31.0 17.60 19.20
BC 160916C00032000 C 09/16/16 32.0 16.60 18.20
BC 160916C00033000 C 09/16/16 33.0 15.70 17.20
BC 160916C00034000 C 09/16/16 34.0 14.70 16.30
BC 160916C00035000 C 09/16/16 35.0 12.90 15.40
BC 160916C00036000 C 09/16/16 36.0 12.90 14.40
BC 160916C00037000 C 09/16/16 37.0 12.00 13.50
BC 160916C00038000 C 09/16/16 38.0 11.10 12.50
BC 160916C00039000 C 09/16/16 39.0 9.20 11.70
BC 160916C00040000 C 09/16/16 40.0 9.30 10.60
BC 160916C00041000 C 09/16/16 41.0 7.80 9.90
BC 160916C00042000 C 09/16/16 42.0 6.90 9.00
BC 160916C00043000 C 09/16/16 43.0 7.20 8.20
BC 160916C00044000 C 09/16/16 44.0 6.90 7.40
BC 160916C00045000 C 09/16/16 45.0 6.20 7.20
BC 160916C00046000 C 09/16/16 46.0 5.50 5.90
BC 160916C00047000 C 09/16/16 47.0 4.90 5.20
BC 160916C00048000 C 09/16/16 48.0 4.30 4.60
BC 160916C00049000 C 09/16/16 49.0 3.70 4.00
BC 160916C00050000 C 09/16/16 50.0 3.20 3.50
BC 160916C00055000 C 09/16/16 55.0 1.30 1.50
BC 160916C00060000 C 09/16/16 60.0 0.15 0.75
BC 160916C00065000 C 09/16/16 65.0 0.00 0.45
BC 160916P00019000 P 09/16/16 19.0 0.00 0.50
BC 160916P00020000 P 09/16/16 20.0 0.00 0.50
BC 160916P00021000 P 09/16/16 21.0 0.00 0.50
BC 160916P00022000 P 09/16/16 22.0 0.00 0.50
BC 160916P00023000 P 09/16/16 23.0 0.00 0.25
BC 160916P00024000 P 09/16/16 24.0 0.00 0.55
BC 160916P00025000 P 09/16/16 25.0 0.00 0.50
BC 160916P00026000 P 09/16/16 26.0 0.00 0.50
BC 160916P00027000 P 09/16/16 27.0 0.05 0.40
BC 160916P00028000 P 09/16/16 28.0 0.00 0.55
BC 160916P00029000 P 09/16/16 29.0 0.10 0.45
BC 160916P00030000 P 09/16/16 30.0 0.05 0.65
BC 160916P00031000 P 09/16/16 31.0 0.20 0.65
BC 160916P00032000 P 09/16/16 32.0 0.25 0.75
BC 160916P00033000 P 09/16/16 33.0 0.30 0.80
BC 160916P00034000 P 09/16/16 34.0 0.35 0.85
BC 160916P00035000 P 09/16/16 35.0 0.45 0.90
BC 160916P00036000 P 09/16/16 36.0 0.60 1.05
BC 160916P00037000 P 09/16/16 37.0 0.60 1.15
BC 160916P00038000 P 09/16/16 38.0 0.75 1.30
BC 160916P00039000 P 09/16/16 39.0 0.90 1.45
BC 160916P00040000 P 09/16/16 40.0 1.10 1.60
BC 160916P00041000 P 09/16/16 41.0 1.20 1.65
BC 160916P00042000 P 09/16/16 42.0 1.40 1.60
BC 160916P00043000 P 09/16/16 43.0 1.60 1.80
BC 160916P00044000 P 09/16/16 44.0 1.80 2.05
BC 160916P00045000 P 09/16/16 45.0 2.10 2.35
BC 160916P00046000 P 09/16/16 46.0 2.35 2.65
BC 160916P00047000 P 09/16/16 47.0 2.70 3.00
BC 160916P00048000 P 09/16/16 48.0 3.00 3.40
BC 160916P00049000 P 09/16/16 49.0 3.50 3.90
BC 160916P00050000 P 09/16/16 50.0 4.00 4.30
BC 160916P00055000 P 09/16/16 55.0 6.50 8.10
BC 160916P00060000 P 09/16/16 60.0 10.80 12.20
BC 160916P00065000 P 09/16/16 65.0 15.20 18.10
BC 161216C00025000 C 12/16/16 25.0 22.30 25.30
BC 161216C00026000 C 12/16/16 26.0 21.30 24.30
BC 161216C00027000 C 12/16/16 27.0 21.30 23.20
BC 161216C00028000 C 12/16/16 28.0 20.40 22.40
BC 161216C00029000 C 12/16/16 29.0 19.40 21.50
BC 161216C00030000 C 12/16/16 30.0 18.50 20.60
BC 161216C00031000 C 12/16/16 31.0 17.60 19.70
BC 161216C00032000 C 12/16/16 32.0 16.70 18.80
BC 161216C00033000 C 12/16/16 33.0 15.80 18.00
BC 161216C00034000 C 12/16/16 34.0 14.90 17.10
BC 161216C00035000 C 12/16/16 35.0 14.00 16.30
BC 161216C00036000 C 12/16/16 36.0 13.10 15.40
BC 161216C00037000 C 12/16/16 37.0 11.20 14.60
BC 161216C00038000 C 12/16/16 38.0 11.40 13.70
BC 161216C00039000 C 12/16/16 39.0 10.60 12.90
BC 161216C00040000 C 12/16/16 40.0 9.80 12.10
BC 161216C00041000 C 12/16/16 41.0 9.00 11.30
BC 161216C00042000 C 12/16/16 42.0 8.50 10.40
BC 161216C00043000 C 12/16/16 43.0 8.60 9.10
BC 161216C00044000 C 12/16/16 44.0 7.90 8.50
BC 161216C00045000 C 12/16/16 45.0 7.20 7.70
BC 161216C00046000 C 12/16/16 46.0 6.60 6.90
BC 161216C00047000 C 12/16/16 47.0 6.00 6.30
BC 161216C00048000 C 12/16/16 48.0 5.40 5.70
BC 161216C00049000 C 12/16/16 49.0 4.90 5.20
BC 161216C00050000 C 12/16/16 50.0 4.30 4.70
BC 161216C00055000 C 12/16/16 55.0 2.40 2.70
BC 161216C00060000 C 12/16/16 60.0 1.25 1.65
BC 161216C00065000 C 12/16/16 65.0 0.05 1.80
BC 161216C00070000 C 12/16/16 70.0 0.00 1.30
BC 161216P00025000 P 12/16/16 25.0 0.00 1.05
BC 161216P00026000 P 12/16/16 26.0 0.05 1.50
BC 161216P00027000 P 12/16/16 27.0 0.05 1.80
BC 161216P00028000 P 12/16/16 28.0 0.10 1.85
BC 161216P00029000 P 12/16/16 29.0 0.10 1.90
BC 161216P00030000 P 12/16/16 30.0 0.15 0.95
BC 161216P00031000 P 12/16/16 31.0 0.15 2.00
BC 161216P00032000 P 12/16/16 32.0 0.20 2.10
BC 161216P00033000 P 12/16/16 33.0 0.30 2.20
BC 161216P00034000 P 12/16/16 34.0 0.35 2.30
BC 161216P00035000 P 12/16/16 35.0 0.45 1.80
BC 161216P00036000 P 12/16/16 36.0 0.60 1.85
BC 161216P00037000 P 12/16/16 37.0 0.75 2.00
BC 161216P00038000 P 12/16/16 38.0 1.15 2.20
BC 161216P00039000 P 12/16/16 39.0 1.55 2.30
BC 161216P00040000 P 12/16/16 40.0 1.75 2.40
BC 161216P00041000 P 12/16/16 41.0 1.95 2.45
BC 161216P00042000 P 12/16/16 42.0 2.20 2.45
BC 161216P00043000 P 12/16/16 43.0 2.45 2.75
BC 161216P00044000 P 12/16/16 44.0 2.70 3.10
BC 161216P00045000 P 12/16/16 45.0 3.00 3.30
BC 161216P00046000 P 12/16/16 46.0 3.40 3.70
BC 161216P00047000 P 12/16/16 47.0 3.80 4.10
BC 161216P00048000 P 12/16/16 48.0 4.20 4.50
BC 161216P00049000 P 12/16/16 49.0 4.60 5.00
BC 161216P00050000 P 12/16/16 50.0 5.10 5.50
BC 161216P00055000 P 12/16/16 55.0 8.10 9.00
BC 161216P00060000 P 12/16/16 60.0 11.40 14.50
BC 161216P00065000 P 12/16/16 65.0 15.90 18.60
BC 161216P00070000 P 12/16/16 70.0 20.00 22.20

OPRA data is delayed 15 minutes.