Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Bloomin Brands Inc (BLMN)
As of Feb 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLMN 180316C00012500 C Mar 16, 2018 12.5 7.90 9.50
BLMN 180316C00015000 C Mar 16, 2018 15.0 5.40 6.70
BLMN 180316C00017500 C Mar 16, 2018 17.5 3.30 3.90
BLMN 180316C00020000 C Mar 16, 2018 20.0 1.40 1.80
BLMN 180316C00022500 C Mar 16, 2018 22.5 0.30 0.65
BLMN 180316C00025000 C Mar 16, 2018 25.0 0.00 0.15
BLMN 180316C00030000 C Mar 16, 2018 30.0 0.00 0.15
BLMN 180316P00012500 P Mar 16, 2018 12.5 0.00 0.10
BLMN 180316P00015000 P Mar 16, 2018 15.0 0.00 0.15
BLMN 180316P00017500 P Mar 16, 2018 17.5 0.00 0.30
BLMN 180316P00020000 P Mar 16, 2018 20.0 0.60 0.85
BLMN 180316P00022500 P Mar 16, 2018 22.5 1.95 2.55
BLMN 180316P00025000 P Mar 16, 2018 25.0 4.10 4.70
BLMN 180316P00030000 P Mar 16, 2018 30.0 8.80 9.80
BLMN 180420C00002500 C Apr 20, 2018 2.5 17.80 20.60
BLMN 180420C00005000 C Apr 20, 2018 5.0 15.30 18.00
BLMN 180420C00007500 C Apr 20, 2018 7.5 12.80 15.40
BLMN 180420C00010000 C Apr 20, 2018 10.0 10.30 12.80
BLMN 180420C00012500 C Apr 20, 2018 12.5 7.80 9.60
BLMN 180420C00015000 C Apr 20, 2018 15.0 5.40 7.20
BLMN 180420C00017500 C Apr 20, 2018 17.5 3.40 3.80
BLMN 180420C00020000 C Apr 20, 2018 20.0 1.45 2.00
BLMN 180420C00022500 C Apr 20, 2018 22.5 0.40 0.95
BLMN 180420C00025000 C Apr 20, 2018 25.0 0.00 0.35
BLMN 180420C00030000 C Apr 20, 2018 30.0 0.00 0.10
BLMN 180420C00035000 C Apr 20, 2018 35.0 0.00 0.35
BLMN 180420P00002500 P Apr 20, 2018 2.5 0.00 0.10
BLMN 180420P00005000 P Apr 20, 2018 5.0 0.00 0.10
BLMN 180420P00007500 P Apr 20, 2018 7.5 0.00 0.45
BLMN 180420P00010000 P Apr 20, 2018 10.0 0.00 0.15
BLMN 180420P00012500 P Apr 20, 2018 12.5 0.00 0.10
BLMN 180420P00015000 P Apr 20, 2018 15.0 0.05 0.25
BLMN 180420P00017500 P Apr 20, 2018 17.5 0.10 0.45
BLMN 180420P00020000 P Apr 20, 2018 20.0 0.65 1.10
BLMN 180420P00022500 P Apr 20, 2018 22.5 2.00 2.55
BLMN 180420P00025000 P Apr 20, 2018 25.0 4.10 4.60
BLMN 180420P00030000 P Apr 20, 2018 30.0 8.80 9.70
BLMN 180420P00035000 P Apr 20, 2018 35.0 13.80 14.50
BLMN 180720C00002500 C Jul 20, 2018 2.5 17.80 19.00
BLMN 180720C00005000 C Jul 20, 2018 5.0 15.40 16.40
BLMN 180720C00007500 C Jul 20, 2018 7.5 12.80 14.00
BLMN 180720C00010000 C Jul 20, 2018 10.0 10.20 11.50
BLMN 180720C00012500 C Jul 20, 2018 12.5 7.90 8.90
BLMN 180720C00015000 C Jul 20, 2018 15.0 6.00 6.30
BLMN 180720C00017500 C Jul 20, 2018 17.5 3.80 4.20
BLMN 180720C00020000 C Jul 20, 2018 20.0 2.10 2.45
BLMN 180720C00022500 C Jul 20, 2018 22.5 0.95 1.25
BLMN 180720C00025000 C Jul 20, 2018 25.0 0.35 0.60
BLMN 180720C00030000 C Jul 20, 2018 30.0 0.00 0.20
BLMN 180720C00035000 C Jul 20, 2018 35.0 0.00 0.15
BLMN 180720P00002500 P Jul 20, 2018 2.5 0.00 0.15
BLMN 180720P00005000 P Jul 20, 2018 5.0 0.00 0.50
BLMN 180720P00007500 P Jul 20, 2018 7.5 0.00 0.10
BLMN 180720P00010000 P Jul 20, 2018 10.0 0.00 0.20
BLMN 180720P00012500 P Jul 20, 2018 12.5 0.00 0.30
BLMN 180720P00015000 P Jul 20, 2018 15.0 0.05 0.45
BLMN 180720P00017500 P Jul 20, 2018 17.5 0.50 0.70
BLMN 180720P00020000 P Jul 20, 2018 20.0 1.25 1.60
BLMN 180720P00022500 P Jul 20, 2018 22.5 2.60 2.90
BLMN 180720P00025000 P Jul 20, 2018 25.0 4.40 4.80
BLMN 180720P00030000 P Jul 20, 2018 30.0 8.60 9.80
BLMN 180720P00035000 P Jul 20, 2018 35.0 13.50 14.90
OPRA data is delayed 15 minutes.