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 (2016-11-25)Premium Content

Bloomin Brands Inc (BLMN)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLMN 161216C00002500 C 12/16/16 2.5 15.80 16.50
BLMN 161216C00005000 C 12/16/16 5.0 13.50 14.00
BLMN 161216C00007500 C 12/16/16 7.5 11.00 11.50
BLMN 161216C00010000 C 12/16/16 10.0 8.40 9.00
BLMN 161216C00012500 C 12/16/16 12.5 6.00 6.50
BLMN 161216C00015000 C 12/16/16 15.0 3.50 4.10
BLMN 161216C00017500 C 12/16/16 17.5 1.10 1.60
BLMN 161216C00020000 C 12/16/16 20.0 0.00 0.50
BLMN 161216C00022500 C 12/16/16 22.5 0.00 0.20
BLMN 161216C00025000 C 12/16/16 25.0 0.00 0.20
BLMN 161216C00030000 C 12/16/16 30.0 0.00 0.20
BLMN 161216P00002500 P 12/16/16 2.5 0.00 0.20
BLMN 161216P00005000 P 12/16/16 5.0 0.00 0.20
BLMN 161216P00007500 P 12/16/16 7.5 0.00 0.20
BLMN 161216P00010000 P 12/16/16 10.0 0.00 0.20
BLMN 161216P00012500 P 12/16/16 12.5 0.00 0.50
BLMN 161216P00015000 P 12/16/16 15.0 0.00 0.45
BLMN 161216P00017500 P 12/16/16 17.5 0.05 0.20
BLMN 161216P00020000 P 12/16/16 20.0 1.10 1.65
BLMN 161216P00022500 P 12/16/16 22.5 3.50 4.10
BLMN 161216P00025000 P 12/16/16 25.0 6.00 6.60
BLMN 161216P00030000 P 12/16/16 30.0 11.00 11.80
BLMN 170120C00002500 C 01/20/17 2.5 15.70 16.60
BLMN 170120C00005000 C 01/20/17 5.0 13.10 14.20
BLMN 170120C00007500 C 01/20/17 7.5 10.60 11.70
BLMN 170120C00010000 C 01/20/17 10.0 8.10 9.20
BLMN 170120C00012500 C 01/20/17 12.5 6.00 6.70
BLMN 170120C00015000 C 01/20/17 15.0 3.50 4.10
BLMN 170120C00017500 C 01/20/17 17.5 1.35 1.60
BLMN 170120C00020000 C 01/20/17 20.0 0.20 0.35
BLMN 170120C00022500 C 01/20/17 22.5 0.00 0.20
BLMN 170120C00025000 C 01/20/17 25.0 0.00 0.20
BLMN 170120C00030000 C 01/20/17 30.0 0.00 0.20
BLMN 170120C00035000 C 01/20/17 35.0 0.00 0.20
BLMN 170120P00002500 P 01/20/17 2.5 0.00 0.20
BLMN 170120P00005000 P 01/20/17 5.0 0.00 0.20
BLMN 170120P00007500 P 01/20/17 7.5 0.00 0.20
BLMN 170120P00010000 P 01/20/17 10.0 0.00 0.45
BLMN 170120P00012500 P 01/20/17 12.5 0.00 0.30
BLMN 170120P00015000 P 01/20/17 15.0 0.05 0.30
BLMN 170120P00017500 P 01/20/17 17.5 0.30 0.40
BLMN 170120P00020000 P 01/20/17 20.0 1.30 1.75
BLMN 170120P00022500 P 01/20/17 22.5 3.50 4.20
BLMN 170120P00025000 P 01/20/17 25.0 6.00 6.70
BLMN 170120P00030000 P 01/20/17 30.0 11.00 11.90
BLMN 170120P00035000 P 01/20/17 35.0 16.00 16.90
BLMN 170421C00002500 C 04/21/17 2.5 15.90 16.80
BLMN 170421C00005000 C 04/21/17 5.0 12.90 14.20
BLMN 170421C00007500 C 04/21/17 7.5 10.40 11.70
BLMN 170421C00010000 C 04/21/17 10.0 7.90 9.40
BLMN 170421C00012500 C 04/21/17 12.5 6.00 6.80
BLMN 170421C00015000 C 04/21/17 15.0 3.70 4.50
BLMN 170421C00017500 C 04/21/17 17.5 1.90 2.25
BLMN 170421C00020000 C 04/21/17 20.0 0.70 0.95
BLMN 170421C00022500 C 04/21/17 22.5 0.20 0.60
BLMN 170421C00025000 C 04/21/17 25.0 0.00 0.70
BLMN 170421C00030000 C 04/21/17 30.0 0.00 0.60
BLMN 170421C00035000 C 04/21/17 35.0 0.00 0.65
BLMN 170421P00002500 P 04/21/17 2.5 0.00 0.65
BLMN 170421P00005000 P 04/21/17 5.0 0.00 0.65
BLMN 170421P00007500 P 04/21/17 7.5 0.00 0.60
BLMN 170421P00010000 P 04/21/17 10.0 0.00 0.65
BLMN 170421P00012500 P 04/21/17 12.5 0.00 0.75
BLMN 170421P00015000 P 04/21/17 15.0 0.25 0.60
BLMN 170421P00017500 P 04/21/17 17.5 0.90 1.05
BLMN 170421P00020000 P 04/21/17 20.0 2.10 2.40
BLMN 170421P00022500 P 04/21/17 22.5 3.70 4.60
BLMN 170421P00025000 P 04/21/17 25.0 6.00 7.00
BLMN 170421P00030000 P 04/21/17 30.0 11.00 11.90
BLMN 170421P00035000 P 04/21/17 35.0 16.00 16.80
BLMN 170721C00002500 C 07/21/17 2.5 15.90 16.80
BLMN 170721C00005000 C 07/21/17 5.0 12.80 14.50
BLMN 170721C00007500 C 07/21/17 7.5 10.90 12.00
BLMN 170721C00010000 C 07/21/17 10.0 7.80 9.40
BLMN 170721C00012500 C 07/21/17 12.5 6.10 7.20
BLMN 170721C00015000 C 07/21/17 15.0 3.90 5.00
BLMN 170721C00017500 C 07/21/17 17.5 2.30 2.60
BLMN 170721C00020000 C 07/21/17 20.0 1.10 1.40
BLMN 170721C00022500 C 07/21/17 22.5 0.45 0.75
BLMN 170721C00025000 C 07/21/17 25.0 0.15 0.60
BLMN 170721C00030000 C 07/21/17 30.0 0.00 0.40
BLMN 170721C00035000 C 07/21/17 35.0 0.00 0.30
BLMN 170721P00002500 P 07/21/17 2.5 0.00 0.35
BLMN 170721P00005000 P 07/21/17 5.0 0.00 0.45
BLMN 170721P00007500 P 07/21/17 7.5 0.00 0.40
BLMN 170721P00010000 P 07/21/17 10.0 0.00 0.90
BLMN 170721P00012500 P 07/21/17 12.5 0.00 1.00
BLMN 170721P00015000 P 07/21/17 15.0 0.50 0.90
BLMN 170721P00017500 P 07/21/17 17.5 1.15 1.50
BLMN 170721P00020000 P 07/21/17 20.0 2.45 2.85
BLMN 170721P00022500 P 07/21/17 22.5 4.00 5.10
BLMN 170721P00025000 P 07/21/17 25.0 6.10 7.20
BLMN 170721P00030000 P 07/21/17 30.0 11.00 12.00
BLMN 170721P00035000 P 07/21/17 35.0 15.90 17.00

OPRA data is delayed 15 minutes.