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 (2017-08-25)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLMN 171117C00002500 C 11/17/17 2.5 15.10 15.90
BLMN 171117C00005000 C 11/17/17 5.0 12.50 13.50
BLMN 171117C00007500 C 11/17/17 7.5 10.00 11.00
BLMN 171117C00010000 C 11/17/17 10.0 7.60 8.20
BLMN 171117C00012500 C 11/17/17 12.5 5.40 5.70
BLMN 171117C00015000 C 11/17/17 15.0 2.70 3.50
BLMN 171117C00017500 C 11/17/17 17.5 0.95 1.10
BLMN 171117C00020000 C 11/17/17 20.0 0.10 0.25
BLMN 171117C00022500 C 11/17/17 22.5 0.00 0.15
BLMN 171117C00025000 C 11/17/17 25.0 0.00 0.15
BLMN 171117C00030000 C 11/17/17 30.0 0.00 0.15
BLMN 171117P00002500 P 11/17/17 2.5 0.00 0.15
BLMN 171117P00005000 P 11/17/17 5.0 0.00 0.15
BLMN 171117P00007500 P 11/17/17 7.5 0.00 0.15
BLMN 171117P00010000 P 11/17/17 10.0 0.00 0.15
BLMN 171117P00012500 P 11/17/17 12.5 0.00 0.20
BLMN 171117P00015000 P 11/17/17 15.0 0.05 0.15
BLMN 171117P00017500 P 11/17/17 17.5 0.50 0.65
BLMN 171117P00020000 P 11/17/17 20.0 2.05 2.65
BLMN 171117P00022500 P 11/17/17 22.5 4.10 4.90
BLMN 171117P00025000 P 11/17/17 25.0 6.70 7.30
BLMN 171117P00030000 P 11/17/17 30.0 11.50 12.50
BLMN 180119C00002500 C 01/19/18 2.5 15.00 15.90
BLMN 180119C00005000 C 01/19/18 5.0 12.60 13.40
BLMN 180119C00007500 C 01/19/18 7.5 10.40 10.70
BLMN 180119C00010000 C 01/19/18 10.0 7.90 8.20
BLMN 180119C00012500 C 01/19/18 12.5 5.30 5.80
BLMN 180119C00015000 C 01/19/18 15.0 3.10 3.40
BLMN 180119C00017500 C 01/19/18 17.5 1.30 1.45
BLMN 180119C00020000 C 01/19/18 20.0 0.30 0.45
BLMN 180119C00022500 C 01/19/18 22.5 0.05 0.15
BLMN 180119C00025000 C 01/19/18 25.0 0.00 0.15
BLMN 180119C00030000 C 01/19/18 30.0 0.00 0.15
BLMN 180119P00002500 P 01/19/18 2.5 0.00 0.15
BLMN 180119P00005000 P 01/19/18 5.0 0.00 0.15
BLMN 180119P00007500 P 01/19/18 7.5 0.00 0.20
BLMN 180119P00010000 P 01/19/18 10.0 0.00 0.20
BLMN 180119P00012500 P 01/19/18 12.5 0.00 0.15
BLMN 180119P00015000 P 01/19/18 15.0 0.15 0.30
BLMN 180119P00017500 P 01/19/18 17.5 0.75 0.90
BLMN 180119P00020000 P 01/19/18 20.0 2.30 2.45
BLMN 180119P00022500 P 01/19/18 22.5 4.00 4.70
BLMN 180119P00025000 P 01/19/18 25.0 6.90 7.50
BLMN 180119P00030000 P 01/19/18 30.0 11.50 12.20
BLMN 180420C00002500 C 04/20/18 2.5 15.00 16.10
BLMN 180420C00005000 C 04/20/18 5.0 12.40 13.60
BLMN 180420C00007500 C 04/20/18 7.5 10.00 11.30
BLMN 180420C00010000 C 04/20/18 10.0 7.80 8.40
BLMN 180420C00012500 C 04/20/18 12.5 5.50 5.90
BLMN 180420C00015000 C 04/20/18 15.0 2.90 4.30
BLMN 180420C00017500 C 04/20/18 17.5 1.65 1.90
BLMN 180420C00020000 C 04/20/18 20.0 0.65 0.85
BLMN 180420C00022500 C 04/20/18 22.5 0.15 0.50
BLMN 180420C00025000 C 04/20/18 25.0 0.00 0.30
BLMN 180420C00030000 C 04/20/18 30.0 0.00 0.20
BLMN 180420C00035000 C 04/20/18 35.0 0.00 0.20
BLMN 180420P00002500 P 04/20/18 2.5 0.00 0.20
BLMN 180420P00005000 P 04/20/18 5.0 0.00 0.25
BLMN 180420P00007500 P 04/20/18 7.5 0.00 0.25
BLMN 180420P00010000 P 04/20/18 10.0 0.00 0.15
BLMN 180420P00012500 P 04/20/18 12.5 0.10 0.25
BLMN 180420P00015000 P 04/20/18 15.0 0.40 0.60
BLMN 180420P00017500 P 04/20/18 17.5 1.15 1.40
BLMN 180420P00020000 P 04/20/18 20.0 2.60 2.85
BLMN 180420P00022500 P 04/20/18 22.5 4.60 5.30
BLMN 180420P00025000 P 04/20/18 25.0 6.50 7.30
BLMN 180420P00030000 P 04/20/18 30.0 11.40 12.60
BLMN 180420P00035000 P 04/20/18 35.0 16.40 17.60

OPRA data is delayed 15 minutes.