The underlying connection was closed: Could not establish trust relationship with remote server. 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 (2014-08-29)Premium Content

Bloomin Brands Inc (BLMN)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLMN 141122C00002500 C 11/22/14 2.5 19.30 20.00
BLMN 141122C00005000 C 11/22/14 5.0 16.90 17.50
BLMN 141122C00007500 C 11/22/14 7.5 14.40 15.00
BLMN 141122C00010000 C 11/22/14 10.0 11.90 12.50
BLMN 141122C00012500 C 11/22/14 12.5 9.30 10.00
BLMN 141122C00015000 C 11/22/14 15.0 6.90 7.50
BLMN 141122C00017500 C 11/22/14 17.5 4.30 5.00
BLMN 141122C00020000 C 11/22/14 20.0 1.90 2.45
BLMN 141122C00022500 C 11/22/14 22.5 0.00 0.05
BLMN 141122C00025000 C 11/22/14 25.0 0.00 0.30
BLMN 141122C00030000 C 11/22/14 30.0 0.00 0.30
BLMN 141122C00035000 C 11/22/14 35.0 0.00 0.30
BLMN 141122P00002500 P 11/22/14 2.5 0.00 0.30
BLMN 141122P00005000 P 11/22/14 5.0 0.00 0.30
BLMN 141122P00007500 P 11/22/14 7.5 0.00 0.30
BLMN 141122P00010000 P 11/22/14 10.0 0.00 0.30
BLMN 141122P00012500 P 11/22/14 12.5 0.00 0.30
BLMN 141122P00015000 P 11/22/14 15.0 0.00 0.30
BLMN 141122P00017500 P 11/22/14 17.5 0.00 0.30
BLMN 141122P00020000 P 11/22/14 20.0 0.00 0.30
BLMN 141122P00022500 P 11/22/14 22.5 0.10 0.65
BLMN 141122P00025000 P 11/22/14 25.0 2.55 3.10
BLMN 141122P00030000 P 11/22/14 30.0 7.50 8.10
BLMN 141122P00035000 P 11/22/14 35.0 12.50 13.20
BLMN 141220C00002500 C 12/20/14 2.5 19.10 20.30
BLMN 141220C00005000 C 12/20/14 5.0 16.60 17.70
BLMN 141220C00007500 C 12/20/14 7.5 14.10 15.30
BLMN 141220C00010000 C 12/20/14 10.0 11.60 12.80
BLMN 141220C00012500 C 12/20/14 12.5 9.10 10.30
BLMN 141220C00015000 C 12/20/14 15.0 6.60 7.50
BLMN 141220C00017500 C 12/20/14 17.5 4.10 5.00
BLMN 141220C00020000 C 12/20/14 20.0 1.85 2.70
BLMN 141220C00022500 C 12/20/14 22.5 0.35 0.75
BLMN 141220C00025000 C 12/20/14 25.0 0.00 0.25
BLMN 141220C00030000 C 12/20/14 30.0 0.00 0.50
BLMN 141220C00035000 C 12/20/14 35.0 0.00 0.50
BLMN 141220P00002500 P 12/20/14 2.5 0.00 0.50
BLMN 141220P00005000 P 12/20/14 5.0 0.00 0.50
BLMN 141220P00007500 P 12/20/14 7.5 0.00 0.50
BLMN 141220P00010000 P 12/20/14 10.0 0.00 0.50
BLMN 141220P00012500 P 12/20/14 12.5 0.00 0.50
BLMN 141220P00015000 P 12/20/14 15.0 0.00 0.50
BLMN 141220P00017500 P 12/20/14 17.5 0.00 0.50
BLMN 141220P00020000 P 12/20/14 20.0 0.00 0.50
BLMN 141220P00022500 P 12/20/14 22.5 0.80 1.25
BLMN 141220P00025000 P 12/20/14 25.0 2.55 3.40
BLMN 141220P00030000 P 12/20/14 30.0 7.20 8.40
BLMN 141220P00035000 P 12/20/14 35.0 12.40 13.40
BLMN 150117C00012500 C 01/17/15 12.5 9.10 10.10
BLMN 150117C00015000 C 01/17/15 15.0 6.60 7.50
BLMN 150117C00017500 C 01/17/15 17.5 4.20 5.10
BLMN 150117C00020000 C 01/17/15 20.0 2.00 2.75
BLMN 150117C00022500 C 01/17/15 22.5 0.50 1.05
BLMN 150117C00025000 C 01/17/15 25.0 0.00 0.50
BLMN 150117C00030000 C 01/17/15 30.0 0.00 0.50
BLMN 150117P00012500 P 01/17/15 12.5 0.00 0.50
BLMN 150117P00015000 P 01/17/15 15.0 0.00 0.50
BLMN 150117P00017500 P 01/17/15 17.5 0.00 0.10
BLMN 150117P00020000 P 01/17/15 20.0 0.15 0.35
BLMN 150117P00022500 P 01/17/15 22.5 0.95 1.50
BLMN 150117P00025000 P 01/17/15 25.0 2.70 3.50
BLMN 150117P00030000 P 01/17/15 30.0 7.40 8.40
BLMN 150417C00002500 C 04/17/15 2.5 18.80 20.30
BLMN 150417C00005000 C 04/17/15 5.0 16.20 18.10
BLMN 150417C00007500 C 04/17/15 7.5 13.70 15.60
BLMN 150417C00010000 C 04/17/15 10.0 11.20 13.10
BLMN 150417C00012500 C 04/17/15 12.5 8.80 10.40
BLMN 150417C00015000 C 04/17/15 15.0 6.30 7.70
BLMN 150417C00017500 C 04/17/15 17.5 4.50 5.30
BLMN 150417C00020000 C 04/17/15 20.0 2.60 3.30
BLMN 150417C00022500 C 04/17/15 22.5 1.35 1.85
BLMN 150417C00025000 C 04/17/15 25.0 0.55 1.00
BLMN 150417C00030000 C 04/17/15 30.0 0.00 0.50
BLMN 150417P00002500 P 04/17/15 2.5 0.00 0.50
BLMN 150417P00005000 P 04/17/15 5.0 0.00 0.50
BLMN 150417P00007500 P 04/17/15 7.5 0.00 0.50
BLMN 150417P00010000 P 04/17/15 10.0 0.00 0.50
BLMN 150417P00012500 P 04/17/15 12.5 0.00 0.50
BLMN 150417P00015000 P 04/17/15 15.0 0.00 0.50
BLMN 150417P00017500 P 04/17/15 17.5 0.10 0.55
BLMN 150417P00020000 P 04/17/15 20.0 0.80 1.05
BLMN 150417P00022500 P 04/17/15 22.5 1.75 2.25
BLMN 150417P00025000 P 04/17/15 25.0 3.30 4.00
BLMN 150417P00030000 P 04/17/15 30.0 7.50 8.50

OPRA data is delayed 15 minutes.


The underlying connection was closed: Could not establish trust relationship with remote server.