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 (2015-08-07)Premium Content

Brunswick Corp (BC)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BC 150918C00039000 C 09/18/15 39.0 8.90 10.60
BC 150918C00040000 C 09/18/15 40.0 7.40 9.90
BC 150918C00041000 C 09/18/15 41.0 6.50 9.00
BC 150918C00042000 C 09/18/15 42.0 5.70 7.80
BC 150918C00043000 C 09/18/15 43.0 4.80 6.90
BC 150918C00044000 C 09/18/15 44.0 3.90 5.90
BC 150918C00045000 C 09/18/15 45.0 3.10 5.00
BC 150918C00046000 C 09/18/15 46.0 2.80 4.30
BC 150918C00047000 C 09/18/15 47.0 2.20 3.10
BC 150918C00048000 C 09/18/15 48.0 1.50 2.30
BC 150918C00049000 C 09/18/15 49.0 1.00 1.70
BC 150918C00050000 C 09/18/15 50.0 0.50 1.20
BC 150918C00055000 C 09/18/15 55.0 0.00 0.30
BC 150918C00060000 C 09/18/15 60.0 0.00 0.30
BC 150918C00065000 C 09/18/15 65.0 0.00 0.40
BC 150918C00070000 C 09/18/15 70.0 0.00 0.45
BC 150918C00075000 C 09/18/15 75.0 0.00 0.40
BC 150918C00080000 C 09/18/15 80.0 0.00 0.40
BC 150918P00039000 P 09/18/15 39.0 0.00 0.50
BC 150918P00040000 P 09/18/15 40.0 0.00 0.50
BC 150918P00041000 P 09/18/15 41.0 0.00 0.50
BC 150918P00042000 P 09/18/15 42.0 0.00 0.50
BC 150918P00043000 P 09/18/15 43.0 0.05 0.50
BC 150918P00044000 P 09/18/15 44.0 0.10 0.70
BC 150918P00045000 P 09/18/15 45.0 0.20 0.85
BC 150918P00046000 P 09/18/15 46.0 0.35 0.75
BC 150918P00047000 P 09/18/15 47.0 0.55 1.05
BC 150918P00048000 P 09/18/15 48.0 0.85 1.50
BC 150918P00049000 P 09/18/15 49.0 1.35 1.85
BC 150918P00050000 P 09/18/15 50.0 1.90 2.90
BC 150918P00055000 P 09/18/15 55.0 5.50 7.80
BC 150918P00060000 P 09/18/15 60.0 10.20 12.90
BC 150918P00065000 P 09/18/15 65.0 14.70 18.00
BC 150918P00070000 P 09/18/15 70.0 19.40 23.20
BC 150918P00075000 P 09/18/15 75.0 24.60 28.00
BC 150918P00080000 P 09/18/15 80.0 30.10 32.80
BC 151016C00038000 C 10/16/15 38.0 9.40 12.50
BC 151016C00039000 C 10/16/15 39.0 8.00 11.40
BC 151016C00040000 C 10/16/15 40.0 7.70 10.40
BC 151016C00041000 C 10/16/15 41.0 7.10 8.80
BC 151016C00042000 C 10/16/15 42.0 5.90 8.40
BC 151016C00043000 C 10/16/15 43.0 5.30 7.30
BC 151016C00044000 C 10/16/15 44.0 4.50 6.40
BC 151016C00045000 C 10/16/15 45.0 4.40 5.00
BC 151016C00046000 C 10/16/15 46.0 3.70 4.20
BC 151016C00047000 C 10/16/15 47.0 3.00 3.40
BC 151016C00048000 C 10/16/15 48.0 2.35 2.75
BC 151016C00049000 C 10/16/15 49.0 1.85 2.20
BC 151016C00050000 C 10/16/15 50.0 1.35 1.75
BC 151016C00055000 C 10/16/15 55.0 0.10 0.50
BC 151016C00060000 C 10/16/15 60.0 0.00 0.50
BC 151016C00065000 C 10/16/15 65.0 0.00 0.45
BC 151016C00070000 C 10/16/15 70.0 0.00 0.45
BC 151016C00075000 C 10/16/15 75.0 0.00 0.40
BC 151016P00038000 P 10/16/15 38.0 0.00 0.45
BC 151016P00039000 P 10/16/15 39.0 0.05 0.50
BC 151016P00040000 P 10/16/15 40.0 0.15 0.65
BC 151016P00041000 P 10/16/15 41.0 0.20 0.70
BC 151016P00042000 P 10/16/15 42.0 0.30 0.85
BC 151016P00043000 P 10/16/15 43.0 0.45 0.80
BC 151016P00044000 P 10/16/15 44.0 0.55 0.90
BC 151016P00045000 P 10/16/15 45.0 0.75 1.05
BC 151016P00046000 P 10/16/15 46.0 1.05 1.30
BC 151016P00047000 P 10/16/15 47.0 1.35 1.60
BC 151016P00048000 P 10/16/15 48.0 1.70 2.00
BC 151016P00049000 P 10/16/15 49.0 2.15 2.45
BC 151016P00050000 P 10/16/15 50.0 2.60 2.95
BC 151016P00055000 P 10/16/15 55.0 6.10 7.50
BC 151016P00060000 P 10/16/15 60.0 9.80 13.00
BC 151016P00065000 P 10/16/15 65.0 14.70 18.00
BC 151016P00070000 P 10/16/15 70.0 19.40 23.00
BC 151016P00075000 P 10/16/15 75.0 24.70 28.30
BC 151218C00032000 C 12/18/15 32.0 15.00 18.50
BC 151218C00033000 C 12/18/15 33.0 14.10 17.60
BC 151218C00034000 C 12/18/15 34.0 13.20 16.70
BC 151218C00035000 C 12/18/15 35.0 12.40 15.70
BC 151218C00036000 C 12/18/15 36.0 11.30 14.70
BC 151218C00037000 C 12/18/15 37.0 10.30 13.80
BC 151218C00038000 C 12/18/15 38.0 9.40 12.80
BC 151218C00039000 C 12/18/15 39.0 8.90 11.90
BC 151218C00040000 C 12/18/15 40.0 7.60 11.20
BC 151218C00041000 C 12/18/15 41.0 7.20 9.70
BC 151218C00042000 C 12/18/15 42.0 6.40 8.90
BC 151218C00043000 C 12/18/15 43.0 6.80 7.60
BC 151218C00044000 C 12/18/15 44.0 6.10 6.90
BC 151218C00045000 C 12/18/15 45.0 5.30 6.10
BC 151218C00046000 C 12/18/15 46.0 4.60 5.40
BC 151218C00047000 C 12/18/15 47.0 4.00 4.70
BC 151218C00048000 C 12/18/15 48.0 3.40 4.10
BC 151218C00049000 C 12/18/15 49.0 2.85 3.60
BC 151218C00050000 C 12/18/15 50.0 2.35 3.10
BC 151218C00055000 C 12/18/15 55.0 0.80 1.10
BC 151218C00060000 C 12/18/15 60.0 0.10 0.65
BC 151218C00065000 C 12/18/15 65.0 0.00 0.50
BC 151218C00070000 C 12/18/15 70.0 0.00 0.50
BC 151218C00075000 C 12/18/15 75.0 0.00 0.45
BC 151218C00080000 C 12/18/15 80.0 0.00 0.50
BC 151218P00032000 P 12/18/15 32.0 0.05 0.50
BC 151218P00033000 P 12/18/15 33.0 0.05 0.55
BC 151218P00034000 P 12/18/15 34.0 0.10 0.65
BC 151218P00035000 P 12/18/15 35.0 0.10 0.70
BC 151218P00036000 P 12/18/15 36.0 0.15 0.75
BC 151218P00037000 P 12/18/15 37.0 0.25 0.85
BC 151218P00038000 P 12/18/15 38.0 0.40 0.95
BC 151218P00039000 P 12/18/15 39.0 0.55 1.10
BC 151218P00040000 P 12/18/15 40.0 0.60 1.30
BC 151218P00041000 P 12/18/15 41.0 0.85 1.40
BC 151218P00042000 P 12/18/15 42.0 1.05 1.50
BC 151218P00043000 P 12/18/15 43.0 1.25 1.75
BC 151218P00044000 P 12/18/15 44.0 1.45 2.00
BC 151218P00045000 P 12/18/15 45.0 1.75 2.30
BC 151218P00046000 P 12/18/15 46.0 2.10 2.65
BC 151218P00047000 P 12/18/15 47.0 2.40 3.00
BC 151218P00048000 P 12/18/15 48.0 2.85 3.50
BC 151218P00049000 P 12/18/15 49.0 3.20 3.90
BC 151218P00050000 P 12/18/15 50.0 3.80 4.40
BC 151218P00055000 P 12/18/15 55.0 7.10 9.00
BC 151218P00060000 P 12/18/15 60.0 10.50 13.30
BC 151218P00065000 P 12/18/15 65.0 14.90 18.40
BC 151218P00070000 P 12/18/15 70.0 19.80 23.20
BC 151218P00075000 P 12/18/15 75.0 24.70 28.40
BC 151218P00080000 P 12/18/15 80.0 29.90 33.00
BC 160318C00031000 C 03/18/16 31.0 16.10 19.80
BC 160318C00032000 C 03/18/16 32.0 15.20 19.00
BC 160318C00033000 C 03/18/16 33.0 14.30 18.00
BC 160318C00034000 C 03/18/16 34.0 13.10 17.00
BC 160318C00035000 C 03/18/16 35.0 12.20 16.20
BC 160318C00036000 C 03/18/16 36.0 11.50 15.20
BC 160318C00037000 C 03/18/16 37.0 10.70 14.40
BC 160318C00038000 C 03/18/16 38.0 9.70 13.40
BC 160318C00039000 C 03/18/16 39.0 8.90 12.60
BC 160318C00040000 C 03/18/16 40.0 8.10 11.80
BC 160318C00041000 C 03/18/16 41.0 7.50 11.00
BC 160318C00042000 C 03/18/16 42.0 7.90 10.20
BC 160318C00043000 C 03/18/16 43.0 7.40 9.40
BC 160318C00044000 C 03/18/16 44.0 6.70 8.80
BC 160318C00045000 C 03/18/16 45.0 5.90 7.70
BC 160318C00046000 C 03/18/16 46.0 5.50 6.50
BC 160318C00047000 C 03/18/16 47.0 4.80 5.90
BC 160318C00048000 C 03/18/16 48.0 4.30 5.30
BC 160318C00049000 C 03/18/16 49.0 3.70 4.80
BC 160318C00050000 C 03/18/16 50.0 3.30 4.40
BC 160318C00055000 C 03/18/16 55.0 1.55 2.50
BC 160318C00060000 C 03/18/16 60.0 0.45 3.40
BC 160318C00065000 C 03/18/16 65.0 0.00 4.10
BC 160318C00070000 C 03/18/16 70.0 0.00 2.10
BC 160318C00075000 C 03/18/16 75.0 0.00 1.25
BC 160318C00080000 C 03/18/16 80.0 0.00 1.55
BC 160318P00031000 P 03/18/16 31.0 0.10 2.75
BC 160318P00032000 P 03/18/16 32.0 0.00 3.10
BC 160318P00033000 P 03/18/16 33.0 0.10 3.20
BC 160318P00034000 P 03/18/16 34.0 0.00 3.30
BC 160318P00035000 P 03/18/16 35.0 0.30 4.80
BC 160318P00036000 P 03/18/16 36.0 0.15 3.20
BC 160318P00037000 P 03/18/16 37.0 0.30 3.60
BC 160318P00038000 P 03/18/16 38.0 0.80 4.70
BC 160318P00039000 P 03/18/16 39.0 0.90 4.00
BC 160318P00040000 P 03/18/16 40.0 1.10 2.10
BC 160318P00041000 P 03/18/16 41.0 1.45 2.30
BC 160318P00042000 P 03/18/16 42.0 1.70 2.55
BC 160318P00043000 P 03/18/16 43.0 1.90 2.85
BC 160318P00044000 P 03/18/16 44.0 2.20 3.20
BC 160318P00045000 P 03/18/16 45.0 2.50 3.60
BC 160318P00046000 P 03/18/16 46.0 2.90 3.90
BC 160318P00047000 P 03/18/16 47.0 3.30 4.40
BC 160318P00048000 P 03/18/16 48.0 3.70 4.80
BC 160318P00049000 P 03/18/16 49.0 4.20 5.30
BC 160318P00050000 P 03/18/16 50.0 4.70 5.80
BC 160318P00055000 P 03/18/16 55.0 7.80 9.80
BC 160318P00060000 P 03/18/16 60.0 10.40 14.20
BC 160318P00065000 P 03/18/16 65.0 15.10 18.80
BC 160318P00070000 P 03/18/16 70.0 19.50 23.70
BC 160318P00075000 P 03/18/16 75.0 24.40 28.70
BC 160318P00080000 P 03/18/16 80.0 29.90 33.20

OPRA data is delayed 15 minutes.