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 (2014-08-08)Premium Content

Brunswick Corp (BC)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BC 141122C00031000 C 11/22/14 31.0 12.00 15.90
BC 141122C00032000 C 11/22/14 32.0 11.10 14.30
BC 141122C00033000 C 11/22/14 33.0 9.90 13.30
BC 141122C00034000 C 11/22/14 34.0 8.90 12.30
BC 141122C00035000 C 11/22/14 35.0 8.00 11.30
BC 141122C00036000 C 11/22/14 36.0 7.00 10.30
BC 141122C00037000 C 11/22/14 37.0 6.20 9.30
BC 141122C00038000 C 11/22/14 38.0 5.40 8.20
BC 141122C00039000 C 11/22/14 39.0 5.40 6.50
BC 141122C00040000 C 11/22/14 40.0 4.10 5.60
BC 141122C00041000 C 11/22/14 41.0 3.70 4.60
BC 141122C00042000 C 11/22/14 42.0 2.90 3.70
BC 141122C00043000 C 11/22/14 43.0 2.45 2.75
BC 141122C00044000 C 11/22/14 44.0 1.85 2.00
BC 141122C00045000 C 11/22/14 45.0 1.25 1.40
BC 141122C00046000 C 11/22/14 46.0 0.75 0.95
BC 141122C00047000 C 11/22/14 47.0 0.45 0.60
BC 141122C00048000 C 11/22/14 48.0 0.20 0.40
BC 141122C00049000 C 11/22/14 49.0 0.10 0.35
BC 141122C00050000 C 11/22/14 50.0 0.00 0.25
BC 141122C00055000 C 11/22/14 55.0 0.00 0.25
BC 141122C00060000 C 11/22/14 60.0 0.00 0.25
BC 141122C00065000 C 11/22/14 65.0 0.00 0.25
BC 141122P00031000 P 11/22/14 31.0 0.00 0.25
BC 141122P00032000 P 11/22/14 32.0 0.00 0.25
BC 141122P00033000 P 11/22/14 33.0 0.00 0.25
BC 141122P00034000 P 11/22/14 34.0 0.00 0.25
BC 141122P00035000 P 11/22/14 35.0 0.00 0.25
BC 141122P00036000 P 11/22/14 36.0 0.00 0.25
BC 141122P00037000 P 11/22/14 37.0 0.00 0.25
BC 141122P00038000 P 11/22/14 38.0 0.00 0.25
BC 141122P00039000 P 11/22/14 39.0 0.05 0.30
BC 141122P00040000 P 11/22/14 40.0 0.15 0.40
BC 141122P00041000 P 11/22/14 41.0 0.25 0.50
BC 141122P00042000 P 11/22/14 42.0 0.35 0.50
BC 141122P00043000 P 11/22/14 43.0 0.60 0.70
BC 141122P00044000 P 11/22/14 44.0 0.90 1.05
BC 141122P00045000 P 11/22/14 45.0 1.30 1.45
BC 141122P00046000 P 11/22/14 46.0 1.85 2.05
BC 141122P00047000 P 11/22/14 47.0 2.50 2.90
BC 141122P00048000 P 11/22/14 48.0 2.65 4.60
BC 141122P00049000 P 11/22/14 49.0 4.00 5.00
BC 141122P00050000 P 11/22/14 50.0 4.50 6.90
BC 141122P00055000 P 11/22/14 55.0 8.90 12.20
BC 141122P00060000 P 11/22/14 60.0 13.20 17.20
BC 141122P00065000 P 11/22/14 65.0 18.20 22.20
BC 141220C00021000 C 12/20/14 21.0 21.70 26.00
BC 141220C00023000 C 12/20/14 23.0 19.80 24.10
BC 141220C00024000 C 12/20/14 24.0 18.80 22.60
BC 141220C00025000 C 12/20/14 25.0 17.70 22.00
BC 141220C00026000 C 12/20/14 26.0 16.70 21.00
BC 141220C00027000 C 12/20/14 27.0 15.70 20.00
BC 141220C00028000 C 12/20/14 28.0 14.80 19.10
BC 141220C00029000 C 12/20/14 29.0 13.70 17.90
BC 141220C00030000 C 12/20/14 30.0 12.70 17.10
BC 141220C00031000 C 12/20/14 31.0 11.80 16.00
BC 141220C00032000 C 12/20/14 32.0 11.70 14.40
BC 141220C00033000 C 12/20/14 33.0 11.20 12.90
BC 141220C00034000 C 12/20/14 34.0 9.00 13.00
BC 141220C00035000 C 12/20/14 35.0 8.00 11.40
BC 141220C00036000 C 12/20/14 36.0 7.00 10.40
BC 141220C00037000 C 12/20/14 37.0 6.90 8.50
BC 141220C00038000 C 12/20/14 38.0 6.00 7.60
BC 141220C00039000 C 12/20/14 39.0 5.40 6.70
BC 141220C00040000 C 12/20/14 40.0 4.30 5.80
BC 141220C00041000 C 12/20/14 41.0 3.90 4.90
BC 141220C00042000 C 12/20/14 42.0 3.40 4.70
BC 141220C00043000 C 12/20/14 43.0 3.00 3.20
BC 141220C00044000 C 12/20/14 44.0 2.25 2.50
BC 141220C00045000 C 12/20/14 45.0 1.70 1.95
BC 141220C00046000 C 12/20/14 46.0 1.25 1.45
BC 141220C00047000 C 12/20/14 47.0 0.90 1.15
BC 141220C00048000 C 12/20/14 48.0 0.50 0.85
BC 141220C00049000 C 12/20/14 49.0 0.35 0.65
BC 141220C00050000 C 12/20/14 50.0 0.10 0.55
BC 141220C00055000 C 12/20/14 55.0 0.00 0.25
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 0.00 0.25
BC 141220P00028000 P 12/20/14 28.0 0.00 0.25
BC 141220P00029000 P 12/20/14 29.0 0.00 0.25
BC 141220P00030000 P 12/20/14 30.0 0.00 0.25
BC 141220P00031000 P 12/20/14 31.0 0.00 0.25
BC 141220P00032000 P 12/20/14 32.0 0.00 0.25
BC 141220P00033000 P 12/20/14 33.0 0.00 0.25
BC 141220P00034000 P 12/20/14 34.0 0.00 0.25
BC 141220P00035000 P 12/20/14 35.0 0.00 0.25
BC 141220P00036000 P 12/20/14 36.0 0.00 0.30
BC 141220P00037000 P 12/20/14 37.0 0.10 0.35
BC 141220P00038000 P 12/20/14 38.0 0.15 0.45
BC 141220P00039000 P 12/20/14 39.0 0.25 0.55
BC 141220P00040000 P 12/20/14 40.0 0.40 0.70
BC 141220P00041000 P 12/20/14 41.0 0.55 0.75
BC 141220P00042000 P 12/20/14 42.0 0.65 1.05
BC 141220P00043000 P 12/20/14 43.0 1.00 1.25
BC 141220P00044000 P 12/20/14 44.0 1.40 1.60
BC 141220P00045000 P 12/20/14 45.0 1.80 2.05
BC 141220P00046000 P 12/20/14 46.0 2.35 2.60
BC 141220P00047000 P 12/20/14 47.0 2.90 3.30
BC 141220P00048000 P 12/20/14 48.0 3.50 4.90
BC 141220P00049000 P 12/20/14 49.0 3.70 5.30
BC 141220P00050000 P 12/20/14 50.0 5.10 6.80
BC 141220P00055000 P 12/20/14 55.0 8.90 12.30
BC 141220P00060000 P 12/20/14 60.0 14.20 16.10
BC 150320C00023000 C 03/20/15 23.0 20.10 23.80
BC 150320C00024000 C 03/20/15 24.0 19.00 22.50
BC 150320C00025000 C 03/20/15 25.0 18.00 21.80
BC 150320C00026000 C 03/20/15 26.0 16.90 20.80
BC 150320C00027000 C 03/20/15 27.0 15.80 19.90
BC 150320C00028000 C 03/20/15 28.0 15.10 18.90
BC 150320C00029000 C 03/20/15 29.0 13.90 17.80
BC 150320C00030000 C 03/20/15 30.0 12.90 16.80
BC 150320C00031000 C 03/20/15 31.0 12.00 15.60
BC 150320C00032000 C 03/20/15 32.0 11.10 14.60
BC 150320C00033000 C 03/20/15 33.0 10.20 13.70
BC 150320C00034000 C 03/20/15 34.0 9.40 12.80
BC 150320C00035000 C 03/20/15 35.0 9.20 11.80
BC 150320C00036000 C 03/20/15 36.0 8.30 10.90
BC 150320C00037000 C 03/20/15 37.0 8.00 9.30
BC 150320C00038000 C 03/20/15 38.0 7.20 8.30
BC 150320C00039000 C 03/20/15 39.0 5.60 7.50
BC 150320C00040000 C 03/20/15 40.0 5.60 7.00
BC 150320C00041000 C 03/20/15 41.0 5.00 6.20
BC 150320C00042000 C 03/20/15 42.0 4.40 5.40
BC 150320C00043000 C 03/20/15 43.0 3.60 4.50
BC 150320C00044000 C 03/20/15 44.0 3.30 4.10
BC 150320C00045000 C 03/20/15 45.0 2.70 3.30
BC 150320C00046000 C 03/20/15 46.0 2.25 3.10
BC 150320C00047000 C 03/20/15 47.0 1.85 2.45
BC 150320C00048000 C 03/20/15 48.0 1.45 2.35
BC 150320C00049000 C 03/20/15 49.0 1.20 2.05
BC 150320C00050000 C 03/20/15 50.0 1.05 1.70
BC 150320C00055000 C 03/20/15 55.0 0.30 0.65
BC 150320P00023000 P 03/20/15 23.0 0.00 0.25
BC 150320P00024000 P 03/20/15 24.0 0.00 0.25
BC 150320P00025000 P 03/20/15 25.0 0.00 0.25
BC 150320P00026000 P 03/20/15 26.0 0.00 0.40
BC 150320P00027000 P 03/20/15 27.0 0.05 0.30
BC 150320P00028000 P 03/20/15 28.0 0.05 0.30
BC 150320P00029000 P 03/20/15 29.0 0.05 0.35
BC 150320P00030000 P 03/20/15 30.0 0.05 0.35
BC 150320P00031000 P 03/20/15 31.0 0.10 0.45
BC 150320P00032000 P 03/20/15 32.0 0.15 0.55
BC 150320P00033000 P 03/20/15 33.0 0.15 0.65
BC 150320P00034000 P 03/20/15 34.0 0.35 0.70
BC 150320P00035000 P 03/20/15 35.0 0.40 0.80
BC 150320P00036000 P 03/20/15 36.0 0.55 0.95
BC 150320P00037000 P 03/20/15 37.0 0.70 1.15
BC 150320P00038000 P 03/20/15 38.0 0.85 1.35
BC 150320P00039000 P 03/20/15 39.0 0.40 2.00
BC 150320P00040000 P 03/20/15 40.0 1.20 1.85
BC 150320P00041000 P 03/20/15 41.0 1.45 2.40
BC 150320P00042000 P 03/20/15 42.0 1.70 2.95
BC 150320P00043000 P 03/20/15 43.0 2.15 2.85
BC 150320P00044000 P 03/20/15 44.0 1.80 3.80
BC 150320P00045000 P 03/20/15 45.0 3.10 3.80
BC 150320P00046000 P 03/20/15 46.0 3.60 4.50
BC 150320P00047000 P 03/20/15 47.0 4.20 4.90
BC 150320P00048000 P 03/20/15 48.0 4.80 5.80
BC 150320P00049000 P 03/20/15 49.0 5.50 6.50
BC 150320P00050000 P 03/20/15 50.0 6.10 7.20
BC 150320P00055000 P 03/20/15 55.0 9.50 12.10
BC 150619C00023000 C 06/19/15 23.0 19.70 24.00
BC 150619C00024000 C 06/19/15 24.0 18.60 23.00
BC 150619C00025000 C 06/19/15 25.0 17.70 22.00
BC 150619C00026000 C 06/19/15 26.0 16.60 21.00
BC 150619C00027000 C 06/19/15 27.0 15.60 20.00
BC 150619C00028000 C 06/19/15 28.0 14.70 19.10
BC 150619C00029000 C 06/19/15 29.0 13.70 18.10
BC 150619C00030000 C 06/19/15 30.0 12.80 17.20
BC 150619C00031000 C 06/19/15 31.0 12.10 16.30
BC 150619C00032000 C 06/19/15 32.0 11.10 15.40
BC 150619C00033000 C 06/19/15 33.0 11.40 13.50
BC 150619C00034000 C 06/19/15 34.0 10.50 12.60
BC 150619C00035000 C 06/19/15 35.0 9.10 12.00
BC 150619C00036000 C 06/19/15 36.0 7.80 12.00
BC 150619C00037000 C 06/19/15 37.0 7.50 11.10
BC 150619C00038000 C 06/19/15 38.0 6.50 10.20
BC 150619C00039000 C 06/19/15 39.0 6.00 9.30
BC 150619C00040000 C 06/19/15 40.0 6.00 8.80
BC 150619C00041000 C 06/19/15 41.0 4.70 8.00
BC 150619C00042000 C 06/19/15 42.0 4.80 7.30
BC 150619C00043000 C 06/19/15 43.0 4.30 6.40
BC 150619C00044000 C 06/19/15 44.0 3.70 6.20
BC 150619C00045000 C 06/19/15 45.0 2.45 4.40
BC 150619C00046000 C 06/19/15 46.0 2.70 5.20
BC 150619C00047000 C 06/19/15 47.0 1.85 3.60
BC 150619C00048000 C 06/19/15 48.0 1.55 4.40
BC 150619C00049000 C 06/19/15 49.0 1.50 2.80
BC 150619C00050000 C 06/19/15 50.0 1.40 3.90
BC 150619C00055000 C 06/19/15 55.0 0.00 1.75
BC 150619P00023000 P 06/19/15 23.0 0.00 0.50
BC 150619P00024000 P 06/19/15 24.0 0.00 2.35
BC 150619P00025000 P 06/19/15 25.0 0.00 2.60
BC 150619P00026000 P 06/19/15 26.0 0.00 1.40
BC 150619P00027000 P 06/19/15 27.0 0.00 0.80
BC 150619P00028000 P 06/19/15 28.0 0.05 2.75
BC 150619P00029000 P 06/19/15 29.0 0.10 2.50
BC 150619P00030000 P 06/19/15 30.0 0.00 1.30
BC 150619P00031000 P 06/19/15 31.0 0.25 2.85
BC 150619P00032000 P 06/19/15 32.0 0.00 3.10
BC 150619P00033000 P 06/19/15 33.0 0.00 3.60
BC 150619P00034000 P 06/19/15 34.0 0.00 3.20
BC 150619P00035000 P 06/19/15 35.0 0.00 1.75
BC 150619P00036000 P 06/19/15 36.0 0.90 3.50
BC 150619P00037000 P 06/19/15 37.0 1.10 3.60
BC 150619P00038000 P 06/19/15 38.0 0.70 3.60
BC 150619P00039000 P 06/19/15 39.0 0.75 3.90
BC 150619P00040000 P 06/19/15 40.0 1.50 3.90
BC 150619P00041000 P 06/19/15 41.0 0.85 3.20
BC 150619P00042000 P 06/19/15 42.0 1.70 4.60
BC 150619P00043000 P 06/19/15 43.0 2.80 5.70
BC 150619P00044000 P 06/19/15 44.0 1.90 4.50
BC 150619P00045000 P 06/19/15 45.0 3.30 6.00
BC 150619P00046000 P 06/19/15 46.0 4.10 6.50
BC 150619P00047000 P 06/19/15 47.0 4.80 7.20
BC 150619P00048000 P 06/19/15 48.0 5.40 8.40
BC 150619P00049000 P 06/19/15 49.0 5.30 9.00
BC 150619P00050000 P 06/19/15 50.0 6.60 9.70
BC 150619P00055000 P 06/19/15 55.0 10.00 12.40

OPRA data is delayed 15 minutes.