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 Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLMN 141122C00002500 C 11/22/14 2.5 15.40 16.20
BLMN 141122C00005000 C 11/22/14 5.0 12.90 13.70
BLMN 141122C00007500 C 11/22/14 7.5 10.40 11.20
BLMN 141122C00010000 C 11/22/14 10.0 7.90 8.70
BLMN 141122C00012500 C 11/22/14 12.5 5.30 6.20
BLMN 141122C00015000 C 11/22/14 15.0 2.95 3.80
BLMN 141122C00017500 C 11/22/14 17.5 1.20 1.70
BLMN 141122C00020000 C 11/22/14 20.0 0.00 0.85
BLMN 141122C00022500 C 11/22/14 22.5 0.00 0.65
BLMN 141122C00025000 C 11/22/14 25.0 0.00 0.60
BLMN 141122C00030000 C 11/22/14 30.0 0.00 0.25
BLMN 141122C00035000 C 11/22/14 35.0 0.00 0.25
BLMN 141122P00002500 P 11/22/14 2.5 0.00 0.60
BLMN 141122P00005000 P 11/22/14 5.0 0.00 0.25
BLMN 141122P00007500 P 11/22/14 7.5 0.00 0.60
BLMN 141122P00010000 P 11/22/14 10.0 0.00 0.25
BLMN 141122P00012500 P 11/22/14 12.5 0.00 0.25
BLMN 141122P00015000 P 11/22/14 15.0 0.00 0.25
BLMN 141122P00017500 P 11/22/14 17.5 0.00 1.05
BLMN 141122P00020000 P 11/22/14 20.0 1.55 2.45
BLMN 141122P00022500 P 11/22/14 22.5 3.80 4.80
BLMN 141122P00025000 P 11/22/14 25.0 6.30 7.20
BLMN 141122P00030000 P 11/22/14 30.0 11.30 12.50
BLMN 141122P00035000 P 11/22/14 35.0 16.30 17.20
BLMN 141220C00002500 C 12/20/14 2.5 15.20 16.30
BLMN 141220C00005000 C 12/20/14 5.0 12.80 13.80
BLMN 141220C00007500 C 12/20/14 7.5 10.30 11.30
BLMN 141220C00010000 C 12/20/14 10.0 7.80 8.80
BLMN 141220C00012500 C 12/20/14 12.5 5.20 6.30
BLMN 141220C00015000 C 12/20/14 15.0 2.95 4.00
BLMN 141220C00017500 C 12/20/14 17.5 1.00 2.10
BLMN 141220C00020000 C 12/20/14 20.0 0.00 1.20
BLMN 141220C00022500 C 12/20/14 22.5 0.00 0.85
BLMN 141220C00025000 C 12/20/14 25.0 0.00 0.75
BLMN 141220C00030000 C 12/20/14 30.0 0.00 0.20
BLMN 141220C00035000 C 12/20/14 35.0 0.00 0.70
BLMN 141220P00002500 P 12/20/14 2.5 0.00 0.70
BLMN 141220P00005000 P 12/20/14 5.0 0.00 0.70
BLMN 141220P00007500 P 12/20/14 7.5 0.00 0.70
BLMN 141220P00010000 P 12/20/14 10.0 0.00 0.70
BLMN 141220P00012500 P 12/20/14 12.5 0.00 0.75
BLMN 141220P00015000 P 12/20/14 15.0 0.00 0.90
BLMN 141220P00017500 P 12/20/14 17.5 0.15 1.40
BLMN 141220P00020000 P 12/20/14 20.0 1.70 2.75
BLMN 141220P00022500 P 12/20/14 22.5 3.80 4.90
BLMN 141220P00025000 P 12/20/14 25.0 6.20 7.30
BLMN 141220P00030000 P 12/20/14 30.0 11.20 12.20
BLMN 141220P00035000 P 12/20/14 35.0 16.20 17.30
BLMN 150117C00012500 C 01/17/15 12.5 5.10 6.50
BLMN 150117C00015000 C 01/17/15 15.0 2.90 4.30
BLMN 150117C00017500 C 01/17/15 17.5 1.20 2.00
BLMN 150117C00020000 C 01/17/15 20.0 0.00 1.40
BLMN 150117C00022500 C 01/17/15 22.5 0.00 0.95
BLMN 150117C00025000 C 01/17/15 25.0 0.00 0.50
BLMN 150117C00030000 C 01/17/15 30.0 0.00 0.80
BLMN 150117P00012500 P 01/17/15 12.5 0.00 0.85
BLMN 150117P00015000 P 01/17/15 15.0 0.05 1.10
BLMN 150117P00017500 P 01/17/15 17.5 0.30 1.50
BLMN 150117P00020000 P 01/17/15 20.0 1.70 3.20
BLMN 150117P00022500 P 01/17/15 22.5 3.80 5.10
BLMN 150117P00025000 P 01/17/15 25.0 6.10 7.50
BLMN 150117P00030000 P 01/17/15 30.0 11.10 12.40
BLMN 150417C00002500 C 04/17/15 2.5 14.90 16.70
BLMN 150417C00005000 C 04/17/15 5.0 12.40 14.20
BLMN 150417C00007500 C 04/17/15 7.5 9.80 11.70
BLMN 150417C00010000 C 04/17/15 10.0 7.30 9.30
BLMN 150417C00012500 C 04/17/15 12.5 5.00 6.90
BLMN 150417C00015000 C 04/17/15 15.0 2.95 5.00
BLMN 150417C00017500 C 04/17/15 17.5 1.25 3.20
BLMN 150417C00020000 C 04/17/15 20.0 0.10 2.20
BLMN 150417C00022500 C 04/17/15 22.5 0.00 1.60
BLMN 150417C00025000 C 04/17/15 25.0 0.00 1.35
BLMN 150417C00030000 C 04/17/15 30.0 0.00 1.15
BLMN 150417P00002500 P 04/17/15 2.5 0.00 1.10
BLMN 150417P00005000 P 04/17/15 5.0 0.00 1.10
BLMN 150417P00007500 P 04/17/15 7.5 0.00 1.10
BLMN 150417P00010000 P 04/17/15 10.0 0.00 1.15
BLMN 150417P00012500 P 04/17/15 12.5 0.00 1.35
BLMN 150417P00015000 P 04/17/15 15.0 0.00 1.75
BLMN 150417P00017500 P 04/17/15 17.5 0.45 2.50
BLMN 150417P00020000 P 04/17/15 20.0 1.90 4.00
BLMN 150417P00022500 P 04/17/15 22.5 3.90 5.80
BLMN 150417P00025000 P 04/17/15 25.0 6.00 8.00
BLMN 150417P00030000 P 04/17/15 30.0 10.80 12.80

OPRA data is delayed 15 minutes.