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 (2015-05-29)Premium Content

Bloomin Brands Inc (BLMN)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLMN 150619C00012500 C 06/19/15 12.5 9.60 10.40
BLMN 150619C00015000 C 06/19/15 15.0 7.00 7.90
BLMN 150619C00017500 C 06/19/15 17.5 4.60 5.40
BLMN 150619C00020000 C 06/19/15 20.0 2.25 2.95
BLMN 150619C00022500 C 06/19/15 22.5 0.45 0.65
BLMN 150619C00025000 C 06/19/15 25.0 0.00 0.20
BLMN 150619C00027500 C 06/19/15 27.5 0.00 0.05
BLMN 150619C00030000 C 06/19/15 30.0 0.00 0.20
BLMN 150619C00032500 C 06/19/15 32.5 0.00 0.20
BLMN 150619P00012500 P 06/19/15 12.5 0.00 0.20
BLMN 150619P00015000 P 06/19/15 15.0 0.00 0.20
BLMN 150619P00017500 P 06/19/15 17.5 0.00 0.60
BLMN 150619P00020000 P 06/19/15 20.0 0.00 0.25
BLMN 150619P00022500 P 06/19/15 22.5 0.50 0.60
BLMN 150619P00025000 P 06/19/15 25.0 2.10 2.85
BLMN 150619P00027500 P 06/19/15 27.5 4.50 5.40
BLMN 150619P00030000 P 06/19/15 30.0 7.10 7.90
BLMN 150619P00032500 P 06/19/15 32.5 9.60 10.40
BLMN 150717C00012500 C 07/17/15 12.5 9.50 10.60
BLMN 150717C00015000 C 07/17/15 15.0 7.00 8.10
BLMN 150717C00017500 C 07/17/15 17.5 4.50 5.60
BLMN 150717C00020000 C 07/17/15 20.0 2.55 2.80
BLMN 150717C00022500 C 07/17/15 22.5 0.75 0.95
BLMN 150717C00025000 C 07/17/15 25.0 0.00 0.30
BLMN 150717C00027500 C 07/17/15 27.5 0.00 0.70
BLMN 150717C00030000 C 07/17/15 30.0 0.00 0.20
BLMN 150717P00012500 P 07/17/15 12.5 0.00 0.70
BLMN 150717P00015000 P 07/17/15 15.0 0.00 0.20
BLMN 150717P00017500 P 07/17/15 17.5 0.00 0.70
BLMN 150717P00020000 P 07/17/15 20.0 0.10 0.25
BLMN 150717P00022500 P 07/17/15 22.5 0.75 0.90
BLMN 150717P00025000 P 07/17/15 25.0 2.40 2.75
BLMN 150717P00027500 P 07/17/15 27.5 4.40 5.50
BLMN 150717P00030000 P 07/17/15 30.0 6.90 7.90
BLMN 151016C00012500 C 10/16/15 12.5 9.40 10.70
BLMN 151016C00015000 C 10/16/15 15.0 6.90 8.20
BLMN 151016C00017500 C 10/16/15 17.5 5.00 5.50
BLMN 151016C00020000 C 10/16/15 20.0 3.10 3.40
BLMN 151016C00022500 C 10/16/15 22.5 1.55 1.80
BLMN 151016C00025000 C 10/16/15 25.0 0.60 0.80
BLMN 151016C00027500 C 10/16/15 27.5 0.10 1.25
BLMN 151016C00030000 C 10/16/15 30.0 0.00 0.25
BLMN 151016C00032500 C 10/16/15 32.5 0.00 0.25
BLMN 151016C00035000 C 10/16/15 35.0 0.00 0.25
BLMN 151016C00037500 C 10/16/15 37.5 0.00 0.25
BLMN 151016P00012500 P 10/16/15 12.5 0.00 0.25
BLMN 151016P00015000 P 10/16/15 15.0 0.00 0.25
BLMN 151016P00017500 P 10/16/15 17.5 0.20 0.40
BLMN 151016P00020000 P 10/16/15 20.0 0.65 0.85
BLMN 151016P00022500 P 10/16/15 22.5 1.55 1.90
BLMN 151016P00025000 P 10/16/15 25.0 3.00 3.40
BLMN 151016P00027500 P 10/16/15 27.5 5.10 5.40
BLMN 151016P00030000 P 10/16/15 30.0 7.00 8.30
BLMN 151016P00032500 P 10/16/15 32.5 9.40 10.70
BLMN 151016P00035000 P 10/16/15 35.0 11.90 13.20
BLMN 151016P00037500 P 10/16/15 37.5 14.40 15.70
BLMN 160115C00012500 C 01/15/16 12.5 9.40 10.70
BLMN 160115C00015000 C 01/15/16 15.0 7.00 8.40
BLMN 160115C00017500 C 01/15/16 17.5 5.40 5.80
BLMN 160115C00020000 C 01/15/16 20.0 3.50 3.90
BLMN 160115C00022500 C 01/15/16 22.5 2.00 2.35
BLMN 160115C00025000 C 01/15/16 25.0 1.00 1.35
BLMN 160115C00027500 C 01/15/16 27.5 0.40 0.75
BLMN 160115C00030000 C 01/15/16 30.0 0.10 0.40
BLMN 160115C00032500 C 01/15/16 32.5 0.00 0.25
BLMN 160115P00012500 P 01/15/16 12.5 0.00 0.25
BLMN 160115P00015000 P 01/15/16 15.0 0.00 0.40
BLMN 160115P00017500 P 01/15/16 17.5 0.45 0.75
BLMN 160115P00020000 P 01/15/16 20.0 1.05 1.35
BLMN 160115P00022500 P 01/15/16 22.5 2.10 2.40
BLMN 160115P00025000 P 01/15/16 25.0 3.50 3.90
BLMN 160115P00027500 P 01/15/16 27.5 5.40 5.80
BLMN 160115P00030000 P 01/15/16 30.0 7.60 8.00
BLMN 160115P00032500 P 01/15/16 32.5 9.50 10.50

OPRA data is delayed 15 minutes.