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 (2014-05-30)Premium Content


As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLMN 140816C00012500 C 08/16/14 12.5 7.30 8.10
BLMN 140816C00015000 C 08/16/14 15.0 4.80 5.70
BLMN 140816C00017500 C 08/16/14 17.5 2.45 3.20
BLMN 140816C00020000 C 08/16/14 20.0 0.35 1.20
BLMN 140816C00022500 C 08/16/14 22.5 0.00 0.30
BLMN 140816C00025000 C 08/16/14 25.0 0.00 0.25
BLMN 140816C00030000 C 08/16/14 30.0 0.00 0.50
BLMN 140816P00012500 P 08/16/14 12.5 0.00 0.50
BLMN 140816P00015000 P 08/16/14 15.0 0.00 0.50
BLMN 140816P00017500 P 08/16/14 17.5 0.00 0.25
BLMN 140816P00020000 P 08/16/14 20.0 0.05 1.00
BLMN 140816P00022500 P 08/16/14 22.5 2.00 2.75
BLMN 140816P00025000 P 08/16/14 25.0 4.40 5.40
BLMN 140816P00030000 P 08/16/14 30.0 9.40 10.20
BLMN 140920C00012500 C 09/20/14 12.5 7.30 8.20
BLMN 140920C00015000 C 09/20/14 15.0 4.80 5.80
BLMN 140920C00017500 C 09/20/14 17.5 2.50 3.40
BLMN 140920C00020000 C 09/20/14 20.0 1.00 1.25
BLMN 140920C00022500 C 09/20/14 22.5 0.00 1.00
BLMN 140920C00025000 C 09/20/14 25.0 0.00 0.15
BLMN 140920C00030000 C 09/20/14 30.0 0.00 0.50
BLMN 140920P00012500 P 09/20/14 12.5 0.00 0.50
BLMN 140920P00015000 P 09/20/14 15.0 0.00 0.25
BLMN 140920P00017500 P 09/20/14 17.5 0.05 0.50
BLMN 140920P00020000 P 09/20/14 20.0 0.25 1.50
BLMN 140920P00022500 P 09/20/14 22.5 2.10 2.95
BLMN 140920P00025000 P 09/20/14 25.0 4.30 5.30
BLMN 140920P00030000 P 09/20/14 30.0 9.20 10.60
BLMN 141018C00012500 C 10/18/14 12.5 7.20 8.30
BLMN 141018C00015000 C 10/18/14 15.0 4.80 5.90
BLMN 141018C00017500 C 10/18/14 17.5 2.60 3.70
BLMN 141018C00020000 C 10/18/14 20.0 0.75 2.10
BLMN 141018C00022500 C 10/18/14 22.5 0.20 0.85
BLMN 141018C00025000 C 10/18/14 25.0 0.00 0.50
BLMN 141018C00030000 C 10/18/14 30.0 0.00 0.25
BLMN 141018P00012500 P 10/18/14 12.5 0.00 0.25
BLMN 141018P00015000 P 10/18/14 15.0 0.00 0.25
BLMN 141018P00017500 P 10/18/14 17.5 0.00 0.55
BLMN 141018P00020000 P 10/18/14 20.0 0.45 1.55
BLMN 141018P00022500 P 10/18/14 22.5 2.10 3.20
BLMN 141018P00025000 P 10/18/14 25.0 4.30 5.60
BLMN 141018P00030000 P 10/18/14 30.0 9.10 10.30
BLMN 150117C00012500 C 01/17/15 12.5 7.00 8.80
BLMN 150117C00015000 C 01/17/15 15.0 4.70 6.40
BLMN 150117C00017500 C 01/17/15 17.5 3.30 3.70
BLMN 150117C00020000 C 01/17/15 20.0 1.00 2.90
BLMN 150117C00022500 C 01/17/15 22.5 0.00 1.90
BLMN 150117C00025000 C 01/17/15 25.0 0.15 1.40
BLMN 150117C00030000 C 01/17/15 30.0 0.00 0.25
BLMN 150117P00012500 P 01/17/15 12.5 0.00 0.25
BLMN 150117P00015000 P 01/17/15 15.0 0.00 1.00
BLMN 150117P00017500 P 01/17/15 17.5 0.00 1.25
BLMN 150117P00020000 P 01/17/15 20.0 0.70 2.60
BLMN 150117P00022500 P 01/17/15 22.5 2.15 4.10
BLMN 150117P00025000 P 01/17/15 25.0 4.10 6.00
BLMN 150117P00030000 P 01/17/15 30.0 8.90 10.60

OPRA data is delayed 15 minutes.