Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Bloomin Brands Inc (BLMN)
As of Dec 12 2017 10:42AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLMN 171215C00002500 C Dec 15, 2017 2.5 18.50 21.40
BLMN 171215C00005000 C Dec 15, 2017 5.0 16.00 18.70
BLMN 171215C00007500 C Dec 15, 2017 7.5 13.50 16.30
BLMN 171215C00010000 C Dec 15, 2017 10.0 11.00 13.80
BLMN 171215C00012500 C Dec 15, 2017 12.5 8.60 11.40
BLMN 171215C00015000 C Dec 15, 2017 15.0 6.20 7.30
BLMN 171215C00017500 C Dec 15, 2017 17.5 3.80 4.20
BLMN 171215C00020000 C Dec 15, 2017 20.0 1.30 1.60
BLMN 171215C00022500 C Dec 15, 2017 22.5 0.00 0.20
BLMN 171215C00025000 C Dec 15, 2017 25.0 0.00 0.20
BLMN 171215C00030000 C Dec 15, 2017 30.0 0.00 0.25
BLMN 171215C00035000 C Dec 15, 2017 35.0 0.00 0.15
BLMN 171215P00002500 P Dec 15, 2017 2.5 0.00 0.15
BLMN 171215P00005000 P Dec 15, 2017 5.0 0.00 0.10
BLMN 171215P00007500 P Dec 15, 2017 7.5 0.00 0.20
BLMN 171215P00010000 P Dec 15, 2017 10.0 0.00 0.25
BLMN 171215P00012500 P Dec 15, 2017 12.5 0.00 0.25
BLMN 171215P00015000 P Dec 15, 2017 15.0 0.00 0.05
BLMN 171215P00017500 P Dec 15, 2017 17.5 0.00 0.05
BLMN 171215P00020000 P Dec 15, 2017 20.0 0.00 0.25
BLMN 171215P00022500 P Dec 15, 2017 22.5 1.00 1.30
BLMN 171215P00025000 P Dec 15, 2017 25.0 3.50 3.80
BLMN 171215P00030000 P Dec 15, 2017 30.0 8.30 9.00
BLMN 171215P00035000 P Dec 15, 2017 35.0 13.30 13.80
BLMN 180119C00002500 C Jan 19, 2018 2.5 18.60 21.20
BLMN 180119C00005000 C Jan 19, 2018 5.0 15.90 17.30
BLMN 180119C00007500 C Jan 19, 2018 7.5 13.50 16.30
BLMN 180119C00010000 C Jan 19, 2018 10.0 11.10 13.80
BLMN 180119C00012500 C Jan 19, 2018 12.5 8.50 9.20
BLMN 180119C00015000 C Jan 19, 2018 15.0 6.00 6.80
BLMN 180119C00017500 C Jan 19, 2018 17.5 3.90 4.30
BLMN 180119C00020000 C Jan 19, 2018 20.0 1.65 1.85
BLMN 180119C00022500 C Jan 19, 2018 22.5 0.30 0.45
BLMN 180119C00025000 C Jan 19, 2018 25.0 0.00 0.30
BLMN 180119C00030000 C Jan 19, 2018 30.0 0.00 0.15
BLMN 180119P00002500 P Jan 19, 2018 2.5 0.00 0.20
BLMN 180119P00005000 P Jan 19, 2018 5.0 0.00 0.35
BLMN 180119P00007500 P Jan 19, 2018 7.5 0.00 0.10
BLMN 180119P00010000 P Jan 19, 2018 10.0 0.00 0.20
BLMN 180119P00012500 P Jan 19, 2018 12.5 0.00 0.40
BLMN 180119P00015000 P Jan 19, 2018 15.0 0.00 0.20
BLMN 180119P00017500 P Jan 19, 2018 17.5 0.00 0.10
BLMN 180119P00020000 P Jan 19, 2018 20.0 0.25 0.35
BLMN 180119P00022500 P Jan 19, 2018 22.5 1.35 1.60
BLMN 180119P00025000 P Jan 19, 2018 25.0 3.50 3.90
BLMN 180119P00030000 P Jan 19, 2018 30.0 8.20 8.90
BLMN 180420C00002500 C Apr 20, 2018 2.5 18.50 19.30
BLMN 180420C00005000 C Apr 20, 2018 5.0 16.00 16.90
BLMN 180420C00007500 C Apr 20, 2018 7.5 13.30 14.40
BLMN 180420C00010000 C Apr 20, 2018 10.0 11.20 12.00
BLMN 180420C00012500 C Apr 20, 2018 12.5 8.70 9.20
BLMN 180420C00015000 C Apr 20, 2018 15.0 6.30 7.00
BLMN 180420C00017500 C Apr 20, 2018 17.5 4.10 4.40
BLMN 180420C00020000 C Apr 20, 2018 20.0 2.15 2.40
BLMN 180420C00022500 C Apr 20, 2018 22.5 0.85 1.10
BLMN 180420C00025000 C Apr 20, 2018 25.0 0.30 0.45
BLMN 180420C00030000 C Apr 20, 2018 30.0 0.00 0.45
BLMN 180420C00035000 C Apr 20, 2018 35.0 0.00 0.55
BLMN 180420P00002500 P Apr 20, 2018 2.5 0.00 0.50
BLMN 180420P00005000 P Apr 20, 2018 5.0 0.00 0.50
BLMN 180420P00007500 P Apr 20, 2018 7.5 0.00 0.35
BLMN 180420P00010000 P Apr 20, 2018 10.0 0.00 0.45
BLMN 180420P00012500 P Apr 20, 2018 12.5 0.00 0.15
BLMN 180420P00015000 P Apr 20, 2018 15.0 0.10 0.50
BLMN 180420P00017500 P Apr 20, 2018 17.5 0.25 0.45
BLMN 180420P00020000 P Apr 20, 2018 20.0 0.75 1.00
BLMN 180420P00022500 P Apr 20, 2018 22.5 1.95 2.25
BLMN 180420P00025000 P Apr 20, 2018 25.0 3.80 4.10
BLMN 180420P00030000 P Apr 20, 2018 30.0 8.40 9.00
BLMN 180420P00035000 P Apr 20, 2018 35.0 13.40 13.90
BLMN 180720C00002500 C Jul 20, 2018 2.5 18.50 19.10
BLMN 180720C00005000 C Jul 20, 2018 5.0 15.90 16.70
BLMN 180720C00007500 C Jul 20, 2018 7.5 13.70 14.40
BLMN 180720C00010000 C Jul 20, 2018 10.0 11.20 11.70
BLMN 180720C00012500 C Jul 20, 2018 12.5 8.50 9.40
BLMN 180720C00015000 C Jul 20, 2018 15.0 6.40 6.90
BLMN 180720C00017500 C Jul 20, 2018 17.5 4.40 4.60
BLMN 180720C00020000 C Jul 20, 2018 20.0 2.40 2.85
BLMN 180720C00022500 C Jul 20, 2018 22.5 1.35 1.60
BLMN 180720C00025000 C Jul 20, 2018 25.0 0.50 0.75
BLMN 180720C00030000 C Jul 20, 2018 30.0 0.00 0.45
BLMN 180720C00035000 C Jul 20, 2018 35.0 0.00 0.55
BLMN 180720P00002500 P Jul 20, 2018 2.5 0.00 0.50
BLMN 180720P00005000 P Jul 20, 2018 5.0 0.00 0.55
BLMN 180720P00007500 P Jul 20, 2018 7.5 0.00 0.35
BLMN 180720P00010000 P Jul 20, 2018 10.0 0.00 0.50
BLMN 180720P00012500 P Jul 20, 2018 12.5 0.10 0.55
BLMN 180720P00015000 P Jul 20, 2018 15.0 0.20 0.90
BLMN 180720P00017500 P Jul 20, 2018 17.5 0.45 0.70
BLMN 180720P00020000 P Jul 20, 2018 20.0 1.20 1.55
BLMN 180720P00022500 P Jul 20, 2018 22.5 2.35 2.60
BLMN 180720P00025000 P Jul 20, 2018 25.0 4.00 4.40
BLMN 180720P00030000 P Jul 20, 2018 30.0 8.30 9.00
BLMN 180720P00035000 P Jul 20, 2018 35.0 13.00 14.20
OPRA data is delayed 15 minutes.