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 (2015-11-27)Premium Content

Bloomin Brands Inc (BLMN)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLMN 160219C00002500 C 02/19/16 2.5 13.10 14.50
BLMN 160219C00005000 C 02/19/16 5.0 10.50 11.60
BLMN 160219C00007500 C 02/19/16 7.5 8.00 10.10
BLMN 160219C00010000 C 02/19/16 10.0 5.60 7.60
BLMN 160219C00012500 C 02/19/16 12.5 3.60 4.50
BLMN 160219C00015000 C 02/19/16 15.0 1.35 2.00
BLMN 160219C00017500 C 02/19/16 17.5 0.15 0.40
BLMN 160219C00020000 C 02/19/16 20.0 0.00 0.25
BLMN 160219C00022500 C 02/19/16 22.5 0.00 0.20
BLMN 160219C00025000 C 02/19/16 25.0 0.00 0.20
BLMN 160219C00027500 C 02/19/16 27.5 0.00 0.20
BLMN 160219C00030000 C 02/19/16 30.0 0.00 0.20
BLMN 160219C00032500 C 02/19/16 32.5 0.00 0.20
BLMN 160219P00002500 P 02/19/16 2.5 0.00 0.20
BLMN 160219P00005000 P 02/19/16 5.0 0.00 0.20
BLMN 160219P00007500 P 02/19/16 7.5 0.00 0.20
BLMN 160219P00010000 P 02/19/16 10.0 0.00 0.20
BLMN 160219P00012500 P 02/19/16 12.5 0.00 0.20
BLMN 160219P00015000 P 02/19/16 15.0 0.20 0.45
BLMN 160219P00017500 P 02/19/16 17.5 1.35 2.05
BLMN 160219P00020000 P 02/19/16 20.0 3.30 4.40
BLMN 160219P00022500 P 02/19/16 22.5 4.90 6.90
BLMN 160219P00025000 P 02/19/16 25.0 7.40 9.60
BLMN 160219P00027500 P 02/19/16 27.5 9.90 12.00
BLMN 160219P00030000 P 02/19/16 30.0 13.50 14.60
BLMN 160219P00032500 P 02/19/16 32.5 16.00 17.00
BLMN 160318C00002500 C 03/18/16 2.5 13.10 14.30
BLMN 160318C00005000 C 03/18/16 5.0 10.60 12.60
BLMN 160318C00007500 C 03/18/16 7.5 8.00 10.10
BLMN 160318C00010000 C 03/18/16 10.0 5.70 7.60
BLMN 160318C00012500 C 03/18/16 12.5 3.30 5.20
BLMN 160318C00015000 C 03/18/16 15.0 1.60 1.90
BLMN 160318C00017500 C 03/18/16 17.5 0.35 0.65
BLMN 160318C00020000 C 03/18/16 20.0 0.00 0.30
BLMN 160318C00022500 C 03/18/16 22.5 0.00 0.20
BLMN 160318C00025000 C 03/18/16 25.0 0.00 0.20
BLMN 160318C00030000 C 03/18/16 30.0 0.00 0.20
BLMN 160318P00002500 P 03/18/16 2.5 0.00 0.20
BLMN 160318P00005000 P 03/18/16 5.0 0.00 0.20
BLMN 160318P00007500 P 03/18/16 7.5 0.00 0.20
BLMN 160318P00010000 P 03/18/16 10.0 0.00 0.20
BLMN 160318P00012500 P 03/18/16 12.5 0.00 0.30
BLMN 160318P00015000 P 03/18/16 15.0 0.45 0.85
BLMN 160318P00017500 P 03/18/16 17.5 1.65 2.10
BLMN 160318P00020000 P 03/18/16 20.0 3.40 4.50
BLMN 160318P00022500 P 03/18/16 22.5 4.90 7.00
BLMN 160318P00025000 P 03/18/16 25.0 8.40 9.60
BLMN 160318P00030000 P 03/18/16 30.0 13.40 14.40
BLMN 160415C00007500 C 04/15/16 7.5 8.00 10.10
BLMN 160415C00010000 C 04/15/16 10.0 4.50 8.60
BLMN 160415C00012500 C 04/15/16 12.5 3.40 5.30
BLMN 160415C00015000 C 04/15/16 15.0 1.80 2.05
BLMN 160415C00017500 C 04/15/16 17.5 0.50 0.70
BLMN 160415C00020000 C 04/15/16 20.0 0.00 0.30
BLMN 160415C00022500 C 04/15/16 22.5 0.00 0.20
BLMN 160415C00025000 C 04/15/16 25.0 0.00 0.25
BLMN 160415C00027500 C 04/15/16 27.5 0.00 0.25
BLMN 160415C00030000 C 04/15/16 30.0 0.00 0.25
BLMN 160415P00007500 P 04/15/16 7.5 0.00 0.25
BLMN 160415P00010000 P 04/15/16 10.0 0.00 0.35
BLMN 160415P00012500 P 04/15/16 12.5 0.05 0.45
BLMN 160415P00015000 P 04/15/16 15.0 0.60 0.85
BLMN 160415P00017500 P 04/15/16 17.5 1.80 2.15
BLMN 160415P00020000 P 04/15/16 20.0 3.30 4.50
BLMN 160415P00022500 P 04/15/16 22.5 5.80 7.10
BLMN 160415P00025000 P 04/15/16 25.0 8.40 9.70
BLMN 160415P00027500 P 04/15/16 27.5 10.90 12.20
BLMN 160415P00030000 P 04/15/16 30.0 13.40 14.60
BLMN 160715C00002500 C 07/15/16 2.5 12.90 14.80
BLMN 160715C00005000 C 07/15/16 5.0 9.00 13.50
BLMN 160715C00007500 C 07/15/16 7.5 7.00 11.20
BLMN 160715C00010000 C 07/15/16 10.0 5.40 8.80
BLMN 160715C00012500 C 07/15/16 12.5 3.40 4.80
BLMN 160715C00015000 C 07/15/16 15.0 2.15 2.50
BLMN 160715C00017500 C 07/15/16 17.5 0.95 1.25
BLMN 160715C00020000 C 07/15/16 20.0 0.35 0.65
BLMN 160715C00022500 C 07/15/16 22.5 0.00 0.50
BLMN 160715C00025000 C 07/15/16 25.0 0.00 0.30
BLMN 160715C00027500 C 07/15/16 27.5 0.00 0.30
BLMN 160715C00030000 C 07/15/16 30.0 0.00 0.50
BLMN 160715C00032500 C 07/15/16 32.5 0.00 0.50
BLMN 160715P00002500 P 07/15/16 2.5 0.00 0.55
BLMN 160715P00005000 P 07/15/16 5.0 0.00 0.30
BLMN 160715P00007500 P 07/15/16 7.5 0.00 0.60
BLMN 160715P00010000 P 07/15/16 10.0 0.00 0.50
BLMN 160715P00012500 P 07/15/16 12.5 0.35 0.65
BLMN 160715P00015000 P 07/15/16 15.0 1.10 1.45
BLMN 160715P00017500 P 07/15/16 17.5 2.20 2.70
BLMN 160715P00020000 P 07/15/16 20.0 3.90 5.20
BLMN 160715P00022500 P 07/15/16 22.5 5.90 7.20
BLMN 160715P00025000 P 07/15/16 25.0 8.30 9.60
BLMN 160715P00027500 P 07/15/16 27.5 10.90 12.20
BLMN 160715P00030000 P 07/15/16 30.0 13.40 14.70
BLMN 160715P00032500 P 07/15/16 32.5 14.40 17.10

OPRA data is delayed 15 minutes.