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 (2015-05-08)Premium Content

Brunswick Corp (BC)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BC 150619C00023000 C 06/19/15 23.0 27.40 30.10
BC 150619C00024000 C 06/19/15 24.0 25.50 29.10
BC 150619C00025000 C 06/19/15 25.0 25.10 28.00
BC 150619C00026000 C 06/19/15 26.0 23.50 27.10
BC 150619C00027000 C 06/19/15 27.0 22.50 26.10
BC 150619C00028000 C 06/19/15 28.0 22.10 25.00
BC 150619C00029000 C 06/19/15 29.0 20.50 24.10
BC 150619C00030000 C 06/19/15 30.0 20.10 23.00
BC 150619C00031000 C 06/19/15 31.0 18.50 22.10
BC 150619C00032000 C 06/19/15 32.0 17.50 21.10
BC 150619C00033000 C 06/19/15 33.0 16.50 20.10
BC 150619C00034000 C 06/19/15 34.0 15.50 19.10
BC 150619C00035000 C 06/19/15 35.0 15.30 17.90
BC 150619C00036000 C 06/19/15 36.0 13.50 17.10
BC 150619C00037000 C 06/19/15 37.0 13.30 15.90
BC 150619C00038000 C 06/19/15 38.0 11.50 15.20
BC 150619C00039000 C 06/19/15 39.0 10.50 14.20
BC 150619C00040000 C 06/19/15 40.0 9.50 13.10
BC 150619C00041000 C 06/19/15 41.0 9.70 10.80
BC 150619C00042000 C 06/19/15 42.0 8.70 9.80
BC 150619C00043000 C 06/19/15 43.0 7.70 8.80
BC 150619C00044000 C 06/19/15 44.0 5.80 9.10
BC 150619C00045000 C 06/19/15 45.0 5.90 6.90
BC 150619C00046000 C 06/19/15 46.0 4.90 5.90
BC 150619C00047000 C 06/19/15 47.0 3.80 4.90
BC 150619C00048000 C 06/19/15 48.0 3.30 3.70
BC 150619C00049000 C 06/19/15 49.0 2.45 2.80
BC 150619C00050000 C 06/19/15 50.0 1.80 2.00
BC 150619C00055000 C 06/19/15 55.0 0.05 0.25
BC 150619C00060000 C 06/19/15 60.0 0.00 0.45
BC 150619C00065000 C 06/19/15 65.0 0.00 0.45
BC 150619C00070000 C 06/19/15 70.0 0.00 0.40
BC 150619C00075000 C 06/19/15 75.0 0.00 0.45
BC 150619P00023000 P 06/19/15 23.0 0.00 0.45
BC 150619P00024000 P 06/19/15 24.0 0.00 0.45
BC 150619P00025000 P 06/19/15 25.0 0.00 0.45
BC 150619P00026000 P 06/19/15 26.0 0.00 0.45
BC 150619P00027000 P 06/19/15 27.0 0.00 0.50
BC 150619P00028000 P 06/19/15 28.0 0.00 0.45
BC 150619P00029000 P 06/19/15 29.0 0.00 0.40
BC 150619P00030000 P 06/19/15 30.0 0.00 0.45
BC 150619P00031000 P 06/19/15 31.0 0.00 0.45
BC 150619P00032000 P 06/19/15 32.0 0.00 0.45
BC 150619P00033000 P 06/19/15 33.0 0.00 0.45
BC 150619P00034000 P 06/19/15 34.0 0.00 0.45
BC 150619P00035000 P 06/19/15 35.0 0.00 0.40
BC 150619P00036000 P 06/19/15 36.0 0.00 0.40
BC 150619P00037000 P 06/19/15 37.0 0.00 0.40
BC 150619P00038000 P 06/19/15 38.0 0.00 0.40
BC 150619P00039000 P 06/19/15 39.0 0.00 0.45
BC 150619P00040000 P 06/19/15 40.0 0.00 0.45
BC 150619P00041000 P 06/19/15 41.0 0.00 0.45
BC 150619P00042000 P 06/19/15 42.0 0.00 0.40
BC 150619P00043000 P 06/19/15 43.0 0.00 0.25
BC 150619P00044000 P 06/19/15 44.0 0.00 0.25
BC 150619P00045000 P 06/19/15 45.0 0.00 0.25
BC 150619P00046000 P 06/19/15 46.0 0.00 0.25
BC 150619P00047000 P 06/19/15 47.0 0.05 0.25
BC 150619P00048000 P 06/19/15 48.0 0.10 0.20
BC 150619P00049000 P 06/19/15 49.0 0.20 0.40
BC 150619P00050000 P 06/19/15 50.0 0.40 0.60
BC 150619P00055000 P 06/19/15 55.0 3.20 4.20
BC 150619P00060000 P 06/19/15 60.0 8.20 9.20
BC 150619P00065000 P 06/19/15 65.0 11.90 15.50
BC 150619P00070000 P 06/19/15 70.0 16.90 20.50
BC 150619P00075000 P 06/19/15 75.0 23.10 25.20
BC 150717C00045000 C 07/17/15 45.0 6.10 7.10
BC 150717C00050000 C 07/17/15 50.0 2.35 2.50
BC 150717C00055000 C 07/17/15 55.0 0.25 0.45
BC 150717C00060000 C 07/17/15 60.0 0.00 0.25
BC 150717C00065000 C 07/17/15 65.0 0.00 0.45
BC 150717C00070000 C 07/17/15 70.0 0.00 0.45
BC 150717C00075000 C 07/17/15 75.0 0.00 0.40
BC 150717C00080000 C 07/17/15 80.0 0.00 0.40
BC 150717P00045000 P 07/17/15 45.0 0.10 0.25
BC 150717P00050000 P 07/17/15 50.0 0.95 1.20
BC 150717P00055000 P 07/17/15 55.0 3.80 4.20
BC 150717P00060000 P 07/17/15 60.0 8.20 9.20
BC 150717P00065000 P 07/17/15 65.0 12.00 15.40
BC 150717P00070000 P 07/17/15 70.0 17.10 19.70
BC 150717P00075000 P 07/17/15 75.0 22.00 25.40
BC 150717P00080000 P 07/17/15 80.0 28.20 29.80
BC 150918C00040000 C 09/18/15 40.0 11.00 12.10
BC 150918C00045000 C 09/18/15 45.0 6.90 7.30
BC 150918C00050000 C 09/18/15 50.0 3.30 3.60
BC 150918C00055000 C 09/18/15 55.0 1.10 1.35
BC 150918C00060000 C 09/18/15 60.0 0.20 0.45
BC 150918C00065000 C 09/18/15 65.0 0.00 0.25
BC 150918C00070000 C 09/18/15 70.0 0.00 0.35
BC 150918C00075000 C 09/18/15 75.0 0.00 0.50
BC 150918C00080000 C 09/18/15 80.0 0.00 0.50
BC 150918P00040000 P 09/18/15 40.0 0.15 0.40
BC 150918P00045000 P 09/18/15 45.0 0.70 0.85
BC 150918P00050000 P 09/18/15 50.0 2.05 2.30
BC 150918P00055000 P 09/18/15 55.0 4.80 5.20
BC 150918P00060000 P 09/18/15 60.0 8.80 9.30
BC 150918P00065000 P 09/18/15 65.0 12.10 15.60
BC 150918P00070000 P 09/18/15 70.0 17.10 20.60
BC 150918P00075000 P 09/18/15 75.0 22.00 25.60
BC 150918P00080000 P 09/18/15 80.0 28.10 29.30
BC 151218C00040000 C 12/18/15 40.0 11.70 12.20
BC 151218C00045000 C 12/18/15 45.0 7.50 8.20
BC 151218C00050000 C 12/18/15 50.0 4.30 4.60
BC 151218C00055000 C 12/18/15 55.0 2.05 2.20
BC 151218C00060000 C 12/18/15 60.0 0.80 1.10
BC 151218C00065000 C 12/18/15 65.0 0.20 0.50
BC 151218C00070000 C 12/18/15 70.0 0.05 0.25
BC 151218C00075000 C 12/18/15 75.0 0.00 0.25
BC 151218C00080000 C 12/18/15 80.0 0.00 0.50
BC 151218P00040000 P 12/18/15 40.0 0.50 0.85
BC 151218P00045000 P 12/18/15 45.0 1.45 1.75
BC 151218P00050000 P 12/18/15 50.0 3.10 3.40
BC 151218P00055000 P 12/18/15 55.0 5.80 6.20
BC 151218P00060000 P 12/18/15 60.0 9.40 9.90
BC 151218P00065000 P 12/18/15 65.0 13.60 14.70
BC 151218P00070000 P 12/18/15 70.0 17.30 20.80
BC 151218P00075000 P 12/18/15 75.0 22.20 25.00
BC 151218P00080000 P 12/18/15 80.0 27.30 29.30

OPRA data is delayed 15 minutes.