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 (2016-05-27)Premium Content

Bloomin Brands Inc (BLMN)
As of Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLMN 160819C00002500 C 08/19/16 2.5 15.70 17.00
BLMN 160819C00005000 C 08/19/16 5.0 13.00 16.40
BLMN 160819C00007500 C 08/19/16 7.5 10.50 12.50
BLMN 160819C00010000 C 08/19/16 10.0 8.10 9.60
BLMN 160819C00012500 C 08/19/16 12.5 5.60 7.10
BLMN 160819C00015000 C 08/19/16 15.0 3.50 4.50
BLMN 160819C00017500 C 08/19/16 17.5 1.40 2.00
BLMN 160819C00020000 C 08/19/16 20.0 0.30 0.40
BLMN 160819C00022500 C 08/19/16 22.5 0.00 0.20
BLMN 160819C00025000 C 08/19/16 25.0 0.00 0.15
BLMN 160819C00030000 C 08/19/16 30.0 0.00 0.20
BLMN 160819C00035000 C 08/19/16 35.0 0.00 0.15
BLMN 160819P00002500 P 08/19/16 2.5 0.00 0.15
BLMN 160819P00005000 P 08/19/16 5.0 0.00 0.15
BLMN 160819P00007500 P 08/19/16 7.5 0.00 0.15
BLMN 160819P00010000 P 08/19/16 10.0 0.00 0.20
BLMN 160819P00012500 P 08/19/16 12.5 0.00 0.20
BLMN 160819P00015000 P 08/19/16 15.0 0.00 0.20
BLMN 160819P00017500 P 08/19/16 17.5 0.25 0.40
BLMN 160819P00020000 P 08/19/16 20.0 1.35 1.80
BLMN 160819P00022500 P 08/19/16 22.5 3.40 4.50
BLMN 160819P00025000 P 08/19/16 25.0 5.50 7.00
BLMN 160819P00030000 P 08/19/16 30.0 10.50 12.00
BLMN 160819P00035000 P 08/19/16 35.0 15.60 16.60
BLMN 160916C00002500 C 09/16/16 2.5 15.50 16.80
BLMN 160916C00005000 C 09/16/16 5.0 11.60 16.20
BLMN 160916C00007500 C 09/16/16 7.5 9.10 13.70
BLMN 160916C00010000 C 09/16/16 10.0 8.30 9.50
BLMN 160916C00012500 C 09/16/16 12.5 5.90 6.80
BLMN 160916C00015000 C 09/16/16 15.0 3.00 4.70
BLMN 160916C00017500 C 09/16/16 17.5 1.70 2.05
BLMN 160916C00020000 C 09/16/16 20.0 0.45 0.60
BLMN 160916C00022500 C 09/16/16 22.5 0.00 0.25
BLMN 160916C00025000 C 09/16/16 25.0 0.00 0.20
BLMN 160916C00030000 C 09/16/16 30.0 0.00 0.15
BLMN 160916C00035000 C 09/16/16 35.0 0.00 0.15
BLMN 160916P00002500 P 09/16/16 2.5 0.00 0.15
BLMN 160916P00005000 P 09/16/16 5.0 0.00 0.15
BLMN 160916P00007500 P 09/16/16 7.5 0.00 0.20
BLMN 160916P00010000 P 09/16/16 10.0 0.00 0.20
BLMN 160916P00012500 P 09/16/16 12.5 0.00 0.20
BLMN 160916P00015000 P 09/16/16 15.0 0.00 0.30
BLMN 160916P00017500 P 09/16/16 17.5 0.35 0.50
BLMN 160916P00020000 P 09/16/16 20.0 1.50 1.95
BLMN 160916P00022500 P 09/16/16 22.5 3.50 4.30
BLMN 160916P00025000 P 09/16/16 25.0 5.50 7.00
BLMN 160916P00030000 P 09/16/16 30.0 10.30 12.10
BLMN 160916P00035000 P 09/16/16 35.0 15.60 17.00
BLMN 161021C00002500 C 10/21/16 2.5 15.50 17.00
BLMN 161021C00005000 C 10/21/16 5.0 11.80 16.40
BLMN 161021C00007500 C 10/21/16 7.5 10.80 11.70
BLMN 161021C00010000 C 10/21/16 10.0 8.00 9.30
BLMN 161021C00012500 C 10/21/16 12.5 5.60 6.70
BLMN 161021C00015000 C 10/21/16 15.0 3.60 4.30
BLMN 161021C00017500 C 10/21/16 17.5 1.95 2.15
BLMN 161021C00020000 C 10/21/16 20.0 0.65 0.80
BLMN 161021C00022500 C 10/21/16 22.5 0.10 0.25
BLMN 161021C00025000 C 10/21/16 25.0 0.00 0.20
BLMN 161021C00030000 C 10/21/16 30.0 0.00 0.20
BLMN 161021P00002500 P 10/21/16 2.5 0.00 0.20
BLMN 161021P00005000 P 10/21/16 5.0 0.00 0.20
BLMN 161021P00007500 P 10/21/16 7.5 0.00 0.20
BLMN 161021P00010000 P 10/21/16 10.0 0.00 0.25
BLMN 161021P00012500 P 10/21/16 12.5 0.00 0.25
BLMN 161021P00015000 P 10/21/16 15.0 0.10 0.35
BLMN 161021P00017500 P 10/21/16 17.5 0.55 0.70
BLMN 161021P00020000 P 10/21/16 20.0 1.70 1.85
BLMN 161021P00022500 P 10/21/16 22.5 3.50 4.20
BLMN 161021P00025000 P 10/21/16 25.0 5.90 6.70
BLMN 161021P00030000 P 10/21/16 30.0 10.90 11.70
BLMN 170120C00002500 C 01/20/17 2.5 15.90 17.00
BLMN 170120C00005000 C 01/20/17 5.0 13.40 14.50
BLMN 170120C00007500 C 01/20/17 7.5 10.90 11.80
BLMN 170120C00010000 C 01/20/17 10.0 8.40 9.30
BLMN 170120C00012500 C 01/20/17 12.5 6.00 6.90
BLMN 170120C00015000 C 01/20/17 15.0 3.70 4.60
BLMN 170120C00017500 C 01/20/17 17.5 2.30 2.65
BLMN 170120C00020000 C 01/20/17 20.0 1.05 1.25
BLMN 170120C00022500 C 01/20/17 22.5 0.40 0.65
BLMN 170120C00025000 C 01/20/17 25.0 0.00 0.20
BLMN 170120C00030000 C 01/20/17 30.0 0.00 0.25
BLMN 170120C00035000 C 01/20/17 35.0 0.00 0.25
BLMN 170120P00002500 P 01/20/17 2.5 0.00 0.25
BLMN 170120P00005000 P 01/20/17 5.0 0.00 0.30
BLMN 170120P00007500 P 01/20/17 7.5 0.00 0.30
BLMN 170120P00010000 P 01/20/17 10.0 0.00 0.35
BLMN 170120P00012500 P 01/20/17 12.5 0.00 0.45
BLMN 170120P00015000 P 01/20/17 15.0 0.40 0.70
BLMN 170120P00017500 P 01/20/17 17.5 0.95 1.15
BLMN 170120P00020000 P 01/20/17 20.0 2.10 2.35
BLMN 170120P00022500 P 01/20/17 22.5 3.80 4.60
BLMN 170120P00025000 P 01/20/17 25.0 6.00 6.80
BLMN 170120P00030000 P 01/20/17 30.0 10.90 11.70
BLMN 170120P00035000 P 01/20/17 35.0 15.80 16.90

OPRA data is delayed 15 minutes.