Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Bloomin Brands Inc (BLMN)
As of Apr 25 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLMN 180518C00012500 C May 18, 2018 12.5 10.50 13.30
BLMN 180518C00015000 C May 18, 2018 15.0 8.00 10.90
BLMN 180518C00017500 C May 18, 2018 17.5 5.50 8.10
BLMN 180518C00020000 C May 18, 2018 20.0 3.10 3.90
BLMN 180518C00022500 C May 18, 2018 22.5 1.30 1.60
BLMN 180518C00025000 C May 18, 2018 25.0 0.30 0.45
BLMN 180518C00030000 C May 18, 2018 30.0 0.00 0.15
BLMN 180518C00035000 C May 18, 2018 35.0 0.00 0.15
BLMN 180518P00012500 P May 18, 2018 12.5 0.00 0.20
BLMN 180518P00015000 P May 18, 2018 15.0 0.00 0.20
BLMN 180518P00017500 P May 18, 2018 17.5 0.00 0.40
BLMN 180518P00020000 P May 18, 2018 20.0 0.00 0.50
BLMN 180518P00022500 P May 18, 2018 22.5 0.50 0.75
BLMN 180518P00025000 P May 18, 2018 25.0 1.75 2.15
BLMN 180518P00030000 P May 18, 2018 30.0 6.20 7.10
BLMN 180518P00035000 P May 18, 2018 35.0 11.20 12.20
BLMN 180615C00012500 C Jun 15, 2018 12.5 10.60 13.30
BLMN 180615C00015000 C Jun 15, 2018 15.0 8.20 10.60
BLMN 180615C00017500 C Jun 15, 2018 17.5 5.70 8.10
BLMN 180615C00020000 C Jun 15, 2018 20.0 3.50 5.00
BLMN 180615C00022500 C Jun 15, 2018 22.5 1.60 1.80
BLMN 180615C00025000 C Jun 15, 2018 25.0 0.45 0.65
BLMN 180615C00030000 C Jun 15, 2018 30.0 0.00 0.50
BLMN 180615C00035000 C Jun 15, 2018 35.0 0.00 0.25
BLMN 180615P00012500 P Jun 15, 2018 12.5 0.00 0.20
BLMN 180615P00015000 P Jun 15, 2018 15.0 0.00 0.45
BLMN 180615P00017500 P Jun 15, 2018 17.5 0.00 0.45
BLMN 180615P00020000 P Jun 15, 2018 20.0 0.00 0.60
BLMN 180615P00022500 P Jun 15, 2018 22.5 0.70 0.90
BLMN 180615P00025000 P Jun 15, 2018 25.0 1.90 2.25
BLMN 180615P00030000 P Jun 15, 2018 30.0 6.40 6.90
BLMN 180615P00035000 P Jun 15, 2018 35.0 11.30 12.00
BLMN 180720C00002500 C Jul 20, 2018 2.5 20.40 21.60
BLMN 180720C00005000 C Jul 20, 2018 5.0 17.90 19.10
BLMN 180720C00007500 C Jul 20, 2018 7.5 15.40 16.50
BLMN 180720C00010000 C Jul 20, 2018 10.0 12.90 14.10
BLMN 180720C00012500 C Jul 20, 2018 12.5 10.50 11.50
BLMN 180720C00015000 C Jul 20, 2018 15.0 8.00 8.80
BLMN 180720C00017500 C Jul 20, 2018 17.5 5.60 6.60
BLMN 180720C00020000 C Jul 20, 2018 20.0 3.80 4.20
BLMN 180720C00022500 C Jul 20, 2018 22.5 1.75 2.05
BLMN 180720C00025000 C Jul 20, 2018 25.0 0.65 0.85
BLMN 180720C00030000 C Jul 20, 2018 30.0 0.00 0.15
BLMN 180720C00035000 C Jul 20, 2018 35.0 0.00 0.10
BLMN 180720P00002500 P Jul 20, 2018 2.5 0.00 0.15
BLMN 180720P00005000 P Jul 20, 2018 5.0 0.00 0.45
BLMN 180720P00007500 P Jul 20, 2018 7.5 0.00 0.15
BLMN 180720P00010000 P Jul 20, 2018 10.0 0.00 0.35
BLMN 180720P00012500 P Jul 20, 2018 12.5 0.00 0.55
BLMN 180720P00015000 P Jul 20, 2018 15.0 0.00 0.15
BLMN 180720P00017500 P Jul 20, 2018 17.5 0.00 0.25
BLMN 180720P00020000 P Jul 20, 2018 20.0 0.30 0.55
BLMN 180720P00022500 P Jul 20, 2018 22.5 0.85 1.10
BLMN 180720P00025000 P Jul 20, 2018 25.0 2.15 2.40
BLMN 180720P00030000 P Jul 20, 2018 30.0 6.00 7.20
BLMN 180720P00035000 P Jul 20, 2018 35.0 11.30 12.00
BLMN 181019C00012500 C Oct 19, 2018 12.5 10.40 11.70
BLMN 181019C00015000 C Oct 19, 2018 15.0 7.90 9.30
BLMN 181019C00017500 C Oct 19, 2018 17.5 5.90 6.50
BLMN 181019C00020000 C Oct 19, 2018 20.0 3.90 4.80
BLMN 181019C00022500 C Oct 19, 2018 22.5 2.35 2.70
BLMN 181019C00025000 C Oct 19, 2018 25.0 1.15 1.55
BLMN 181019C00030000 C Oct 19, 2018 30.0 0.05 0.40
BLMN 181019P00012500 P Oct 19, 2018 12.5 0.00 0.65
BLMN 181019P00015000 P Oct 19, 2018 15.0 0.00 0.25
BLMN 181019P00017500 P Oct 19, 2018 17.5 0.00 0.90
BLMN 181019P00020000 P Oct 19, 2018 20.0 0.65 0.85
BLMN 181019P00022500 P Oct 19, 2018 22.5 1.35 1.65
BLMN 181019P00025000 P Oct 19, 2018 25.0 2.60 3.20
BLMN 181019P00030000 P Oct 19, 2018 30.0 6.20 7.50
OPRA data is delayed 15 minutes.