Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Brinks Company (BCO)
As of Dec 15 2017 10:33AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCO 180119C00065000 C Jan 19, 2018 65.0 14.30 16.10
BCO 180119C00070000 C Jan 19, 2018 70.0 9.20 11.70
BCO 180119C00072500 C Jan 19, 2018 72.5 6.70 9.00
BCO 180119C00075000 C Jan 19, 2018 75.0 3.80 6.30
BCO 180119C00077500 C Jan 19, 2018 77.5 3.70 4.60
BCO 180119C00080000 C Jan 19, 2018 80.0 2.00 2.35
BCO 180119C00082500 C Jan 19, 2018 82.5 0.90 1.20
BCO 180119C00085000 C Jan 19, 2018 85.0 0.35 0.75
BCO 180119C00087500 C Jan 19, 2018 87.5 0.10 0.45
BCO 180119C00090000 C Jan 19, 2018 90.0 0.00 0.30
BCO 180119C00095000 C Jan 19, 2018 95.0 0.00 0.45
BCO 180119P00065000 P Jan 19, 2018 65.0 0.00 0.55
BCO 180119P00070000 P Jan 19, 2018 70.0 0.10 0.60
BCO 180119P00072500 P Jan 19, 2018 72.5 0.10 0.65
BCO 180119P00075000 P Jan 19, 2018 75.0 0.45 0.95
BCO 180119P00077500 P Jan 19, 2018 77.5 0.85 1.05
BCO 180119P00080000 P Jan 19, 2018 80.0 1.55 1.85
BCO 180119P00082500 P Jan 19, 2018 82.5 3.00 3.80
BCO 180119P00085000 P Jan 19, 2018 85.0 4.90 6.20
BCO 180119P00087500 P Jan 19, 2018 87.5 6.90 9.70
BCO 180119P00090000 P Jan 19, 2018 90.0 9.30 12.10
BCO 180119P00095000 P Jan 19, 2018 95.0 13.60 15.90
BCO 180216C00037500 C Feb 16, 2018 37.5 40.80 44.70
BCO 180216C00040000 C Feb 16, 2018 40.0 38.00 42.60
BCO 180216C00042500 C Feb 16, 2018 42.5 35.50 40.00
BCO 180216C00045000 C Feb 16, 2018 45.0 34.10 37.10
BCO 180216C00047500 C Feb 16, 2018 47.5 31.70 34.40
BCO 180216C00050000 C Feb 16, 2018 50.0 28.10 31.30
BCO 180216C00055000 C Feb 16, 2018 55.0 24.40 27.60
BCO 180216C00057500 C Feb 16, 2018 57.5 21.70 24.60
BCO 180216C00060000 C Feb 16, 2018 60.0 18.10 22.40
BCO 180216C00062500 C Feb 16, 2018 62.5 15.90 19.10
BCO 180216C00065000 C Feb 16, 2018 65.0 13.40 16.30
BCO 180216C00067500 C Feb 16, 2018 67.5 11.10 14.00
BCO 180216C00070000 C Feb 16, 2018 70.0 8.90 12.50
BCO 180216C00072500 C Feb 16, 2018 72.5 6.70 10.40
BCO 180216C00075000 C Feb 16, 2018 75.0 6.90 8.50
BCO 180216C00077500 C Feb 16, 2018 77.5 5.10 5.90
BCO 180216C00080000 C Feb 16, 2018 80.0 3.80 4.40
BCO 180216C00082500 C Feb 16, 2018 82.5 2.35 3.30
BCO 180216C00085000 C Feb 16, 2018 85.0 1.55 2.45
BCO 180216C00087500 C Feb 16, 2018 87.5 0.95 1.70
BCO 180216C00090000 C Feb 16, 2018 90.0 0.20 1.20
BCO 180216C00092500 C Feb 16, 2018 92.5 0.10 1.90
BCO 180216C00095000 C Feb 16, 2018 95.0 0.15 1.70
BCO 180216C00100000 C Feb 16, 2018 100.0 0.10 0.50
BCO 180216C00105000 C Feb 16, 2018 105.0 0.00 0.45
BCO 180216C00110000 C Feb 16, 2018 110.0 0.00 1.45
BCO 180216P00037500 P Feb 16, 2018 37.5 0.00 0.20
BCO 180216P00040000 P Feb 16, 2018 40.0 0.00 2.55
BCO 180216P00042500 P Feb 16, 2018 42.5 0.00 0.45
BCO 180216P00045000 P Feb 16, 2018 45.0 0.00 0.50
BCO 180216P00047500 P Feb 16, 2018 47.5 0.00 4.40
BCO 180216P00050000 P Feb 16, 2018 50.0 0.00 2.05
BCO 180216P00055000 P Feb 16, 2018 55.0 0.00 3.70
BCO 180216P00057500 P Feb 16, 2018 57.5 0.05 2.15
BCO 180216P00060000 P Feb 16, 2018 60.0 0.15 1.65
BCO 180216P00062500 P Feb 16, 2018 62.5 0.20 1.70
BCO 180216P00065000 P Feb 16, 2018 65.0 0.05 1.85
BCO 180216P00067500 P Feb 16, 2018 67.5 0.40 1.05
BCO 180216P00070000 P Feb 16, 2018 70.0 0.80 1.55
BCO 180216P00072500 P Feb 16, 2018 72.5 1.15 1.70
BCO 180216P00075000 P Feb 16, 2018 75.0 1.70 2.20
BCO 180216P00077500 P Feb 16, 2018 77.5 2.30 3.00
BCO 180216P00080000 P Feb 16, 2018 80.0 3.60 4.10
BCO 180216P00082500 P Feb 16, 2018 82.5 4.80 5.90
BCO 180216P00085000 P Feb 16, 2018 85.0 6.30 8.70
BCO 180216P00087500 P Feb 16, 2018 87.5 8.10 9.30
BCO 180216P00090000 P Feb 16, 2018 90.0 10.30 11.50
BCO 180216P00092500 P Feb 16, 2018 92.5 12.20 14.10
BCO 180216P00095000 P Feb 16, 2018 95.0 13.70 17.10
BCO 180216P00100000 P Feb 16, 2018 100.0 18.40 21.20
BCO 180216P00105000 P Feb 16, 2018 105.0 24.10 26.00
BCO 180216P00110000 P Feb 16, 2018 110.0 27.80 31.30
BCO 180316C00037500 C Mar 16, 2018 37.5 40.60 44.90
BCO 180316C00040000 C Mar 16, 2018 40.0 38.00 41.90
BCO 180316C00042500 C Mar 16, 2018 42.5 35.60 39.90
BCO 180316C00045000 C Mar 16, 2018 45.0 34.20 36.30
BCO 180316C00047500 C Mar 16, 2018 47.5 31.60 34.70
BCO 180316C00050000 C Mar 16, 2018 50.0 29.00 31.50
BCO 180316C00055000 C Mar 16, 2018 55.0 23.10 27.30
BCO 180316C00060000 C Mar 16, 2018 60.0 18.30 22.00
BCO 180316C00062500 C Mar 16, 2018 62.5 17.00 19.40
BCO 180316C00065000 C Mar 16, 2018 65.0 14.70 17.10
BCO 180316C00067500 C Mar 16, 2018 67.5 11.50 15.00
BCO 180316C00070000 C Mar 16, 2018 70.0 9.80 12.30
BCO 180316C00072500 C Mar 16, 2018 72.5 7.30 10.80
BCO 180316C00075000 C Mar 16, 2018 75.0 7.40 9.10
BCO 180316C00077500 C Mar 16, 2018 77.5 5.60 6.60
BCO 180316C00080000 C Mar 16, 2018 80.0 4.00 5.30
BCO 180316C00082500 C Mar 16, 2018 82.5 2.80 3.80
BCO 180316C00085000 C Mar 16, 2018 85.0 2.00 2.80
BCO 180316C00087500 C Mar 16, 2018 87.5 1.35 2.05
BCO 180316C00090000 C Mar 16, 2018 90.0 0.90 1.45
BCO 180316C00092500 C Mar 16, 2018 92.5 0.50 1.05
BCO 180316C00095000 C Mar 16, 2018 95.0 0.30 1.00
BCO 180316C00100000 C Mar 16, 2018 100.0 0.20 0.70
BCO 180316C00105000 C Mar 16, 2018 105.0 0.05 0.80
BCO 180316C00110000 C Mar 16, 2018 110.0 0.00 0.55
BCO 180316P00037500 P Mar 16, 2018 37.5 0.00 0.55
BCO 180316P00040000 P Mar 16, 2018 40.0 0.00 4.70
BCO 180316P00042500 P Mar 16, 2018 42.5 0.00 0.65
BCO 180316P00045000 P Mar 16, 2018 45.0 0.00 2.45
BCO 180316P00047500 P Mar 16, 2018 47.5 0.05 0.65
BCO 180316P00050000 P Mar 16, 2018 50.0 0.00 1.80
BCO 180316P00055000 P Mar 16, 2018 55.0 0.15 0.70
BCO 180316P00060000 P Mar 16, 2018 60.0 0.15 0.85
BCO 180316P00062500 P Mar 16, 2018 62.5 0.35 0.90
BCO 180316P00065000 P Mar 16, 2018 65.0 0.30 1.20
BCO 180316P00067500 P Mar 16, 2018 67.5 0.60 1.20
BCO 180316P00070000 P Mar 16, 2018 70.0 1.10 1.60
BCO 180316P00072500 P Mar 16, 2018 72.5 1.40 2.30
BCO 180316P00075000 P Mar 16, 2018 75.0 2.05 3.10
BCO 180316P00077500 P Mar 16, 2018 77.5 2.80 3.60
BCO 180316P00080000 P Mar 16, 2018 80.0 4.00 5.00
BCO 180316P00082500 P Mar 16, 2018 82.5 5.30 6.00
BCO 180316P00085000 P Mar 16, 2018 85.0 6.80 9.10
BCO 180316P00087500 P Mar 16, 2018 87.5 8.30 10.80
BCO 180316P00090000 P Mar 16, 2018 90.0 9.20 13.00
BCO 180316P00092500 P Mar 16, 2018 92.5 12.30 14.00
BCO 180316P00095000 P Mar 16, 2018 95.0 14.40 17.40
BCO 180316P00100000 P Mar 16, 2018 100.0 18.40 21.10
BCO 180316P00105000 P Mar 16, 2018 105.0 23.20 26.30
BCO 180316P00110000 P Mar 16, 2018 110.0 28.80 31.00
BCO 180615C00045000 C Jun 15, 2018 45.0 33.40 37.50
BCO 180615C00047500 C Jun 15, 2018 47.5 31.00 35.40
BCO 180615C00050000 C Jun 15, 2018 50.0 28.50 33.00
BCO 180615C00055000 C Jun 15, 2018 55.0 23.70 28.30
BCO 180615C00060000 C Jun 15, 2018 60.0 19.20 23.80
BCO 180615C00065000 C Jun 15, 2018 65.0 15.80 18.40
BCO 180615C00070000 C Jun 15, 2018 70.0 11.80 13.80
BCO 180615C00075000 C Jun 15, 2018 75.0 8.90 10.20
BCO 180615C00077500 C Jun 15, 2018 77.5 7.20 8.80
BCO 180615C00080000 C Jun 15, 2018 80.0 5.80 7.20
BCO 180615C00082500 C Jun 15, 2018 82.5 5.00 6.00
BCO 180615C00085000 C Jun 15, 2018 85.0 3.80 5.10
BCO 180615C00087500 C Jun 15, 2018 87.5 2.80 4.20
BCO 180615C00090000 C Jun 15, 2018 90.0 2.15 3.40
BCO 180615C00092500 C Jun 15, 2018 92.5 1.60 2.90
BCO 180615C00095000 C Jun 15, 2018 95.0 1.25 2.55
BCO 180615C00100000 C Jun 15, 2018 100.0 0.55 1.25
BCO 180615C00105000 C Jun 15, 2018 105.0 0.30 1.55
BCO 180615C00110000 C Jun 15, 2018 110.0 0.25 1.30
BCO 180615P00045000 P Jun 15, 2018 45.0 0.15 1.05
BCO 180615P00047500 P Jun 15, 2018 47.5 0.30 1.00
BCO 180615P00050000 P Jun 15, 2018 50.0 0.30 1.20
BCO 180615P00055000 P Jun 15, 2018 55.0 0.30 1.45
BCO 180615P00060000 P Jun 15, 2018 60.0 0.50 1.90
BCO 180615P00065000 P Jun 15, 2018 65.0 1.30 2.35
BCO 180615P00070000 P Jun 15, 2018 70.0 2.10 3.30
BCO 180615P00075000 P Jun 15, 2018 75.0 3.60 5.00
BCO 180615P00077500 P Jun 15, 2018 77.5 4.60 5.90
BCO 180615P00080000 P Jun 15, 2018 80.0 5.90 6.90
BCO 180615P00082500 P Jun 15, 2018 82.5 7.10 8.20
BCO 180615P00085000 P Jun 15, 2018 85.0 8.50 9.70
BCO 180615P00087500 P Jun 15, 2018 87.5 10.20 11.90
BCO 180615P00090000 P Jun 15, 2018 90.0 11.90 13.50
BCO 180615P00092500 P Jun 15, 2018 92.5 12.70 16.00
BCO 180615P00095000 P Jun 15, 2018 95.0 14.70 18.20
BCO 180615P00100000 P Jun 15, 2018 100.0 19.60 22.00
BCO 180615P00105000 P Jun 15, 2018 105.0 23.20 27.40
BCO 180615P00110000 P Jun 15, 2018 110.0 28.10 32.20
OPRA data is delayed 15 minutes.