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 (2016-08-26)Premium Content

Bloomin Brands Inc (BLMN)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLMN 160916C00002500 C 09/16/16 2.5 15.60 17.50
BLMN 160916C00005000 C 09/16/16 5.0 12.10 16.70
BLMN 160916C00007500 C 09/16/16 7.5 9.30 14.00
BLMN 160916C00010000 C 09/16/16 10.0 7.00 11.70
BLMN 160916C00012500 C 09/16/16 12.5 4.50 9.20
BLMN 160916C00015000 C 09/16/16 15.0 3.60 5.20
BLMN 160916C00017500 C 09/16/16 17.5 1.30 2.40
BLMN 160916C00020000 C 09/16/16 20.0 0.10 0.20
BLMN 160916C00022500 C 09/16/16 22.5 0.00 4.90
BLMN 160916C00025000 C 09/16/16 25.0 0.00 4.90
BLMN 160916C00030000 C 09/16/16 30.0 0.00 4.90
BLMN 160916C00035000 C 09/16/16 35.0 0.00 0.15
BLMN 160916P00002500 P 09/16/16 2.5 0.00 0.15
BLMN 160916P00005000 P 09/16/16 5.0 0.00 4.90
BLMN 160916P00007500 P 09/16/16 7.5 0.00 0.15
BLMN 160916P00010000 P 09/16/16 10.0 0.00 0.15
BLMN 160916P00012500 P 09/16/16 12.5 0.00 4.90
BLMN 160916P00015000 P 09/16/16 15.0 0.00 0.20
BLMN 160916P00017500 P 09/16/16 17.5 0.00 0.30
BLMN 160916P00020000 P 09/16/16 20.0 0.80 1.05
BLMN 160916P00022500 P 09/16/16 22.5 1.00 5.80
BLMN 160916P00025000 P 09/16/16 25.0 3.30 8.00
BLMN 160916P00030000 P 09/16/16 30.0 8.50 13.20
BLMN 160916P00035000 P 09/16/16 35.0 15.00 16.90
BLMN 161021C00002500 C 10/21/16 2.5 15.60 17.40
BLMN 161021C00005000 C 10/21/16 5.0 12.10 16.70
BLMN 161021C00007500 C 10/21/16 7.5 9.30 14.00
BLMN 161021C00010000 C 10/21/16 10.0 8.10 10.00
BLMN 161021C00012500 C 10/21/16 12.5 4.50 9.20
BLMN 161021C00015000 C 10/21/16 15.0 3.20 5.00
BLMN 161021C00017500 C 10/21/16 17.5 1.50 2.50
BLMN 161021C00020000 C 10/21/16 20.0 0.35 0.55
BLMN 161021C00022500 C 10/21/16 22.5 0.00 0.20
BLMN 161021C00025000 C 10/21/16 25.0 0.00 0.25
BLMN 161021C00030000 C 10/21/16 30.0 0.00 0.15
BLMN 161021P00002500 P 10/21/16 2.5 0.00 0.15
BLMN 161021P00005000 P 10/21/16 5.0 0.00 0.15
BLMN 161021P00007500 P 10/21/16 7.5 0.00 4.90
BLMN 161021P00010000 P 10/21/16 10.0 0.00 0.20
BLMN 161021P00012500 P 10/21/16 12.5 0.00 0.20
BLMN 161021P00015000 P 10/21/16 15.0 0.00 0.25
BLMN 161021P00017500 P 10/21/16 17.5 0.20 0.35
BLMN 161021P00020000 P 10/21/16 20.0 1.15 1.35
BLMN 161021P00022500 P 10/21/16 22.5 1.00 5.80
BLMN 161021P00025000 P 10/21/16 25.0 5.10 6.90
BLMN 161021P00030000 P 10/21/16 30.0 10.10 11.90
BLMN 170120C00002500 C 01/20/17 2.5 15.60 18.10
BLMN 170120C00005000 C 01/20/17 5.0 12.00 16.70
BLMN 170120C00007500 C 01/20/17 7.5 10.00 14.20
BLMN 170120C00010000 C 01/20/17 10.0 6.70 11.50
BLMN 170120C00012500 C 01/20/17 12.5 4.70 9.20
BLMN 170120C00015000 C 01/20/17 15.0 3.40 5.30
BLMN 170120C00017500 C 01/20/17 17.5 2.30 2.65
BLMN 170120C00020000 C 01/20/17 20.0 0.90 1.30
BLMN 170120C00022500 C 01/20/17 22.5 0.25 0.65
BLMN 170120C00025000 C 01/20/17 25.0 0.00 0.30
BLMN 170120C00030000 C 01/20/17 30.0 0.00 4.90
BLMN 170120C00035000 C 01/20/17 35.0 0.00 0.25
BLMN 170120P00002500 P 01/20/17 2.5 0.00 0.25
BLMN 170120P00005000 P 01/20/17 5.0 0.00 0.25
BLMN 170120P00007500 P 01/20/17 7.5 0.00 0.30
BLMN 170120P00010000 P 01/20/17 10.0 0.00 4.90
BLMN 170120P00012500 P 01/20/17 12.5 0.00 0.40
BLMN 170120P00015000 P 01/20/17 15.0 0.10 0.55
BLMN 170120P00017500 P 01/20/17 17.5 0.65 0.90
BLMN 170120P00020000 P 01/20/17 20.0 1.75 2.00
BLMN 170120P00022500 P 01/20/17 22.5 1.10 3.90
BLMN 170120P00025000 P 01/20/17 25.0 3.50 7.00
BLMN 170120P00030000 P 01/20/17 30.0 8.50 13.20
BLMN 170120P00035000 P 01/20/17 35.0 15.10 16.90
BLMN 170421C00002500 C 04/21/17 2.5 15.50 17.60
BLMN 170421C00005000 C 04/21/17 5.0 12.00 16.70
BLMN 170421C00007500 C 04/21/17 7.5 9.30 14.00
BLMN 170421C00010000 C 04/21/17 10.0 7.00 11.70
BLMN 170421C00012500 C 04/21/17 12.5 4.60 9.30
BLMN 170421C00015000 C 04/21/17 15.0 2.50 7.00
BLMN 170421C00017500 C 04/21/17 17.5 1.95 3.80
BLMN 170421C00020000 C 04/21/17 20.0 0.70 2.55
BLMN 170421C00022500 C 04/21/17 22.5 0.10 1.05
BLMN 170421C00025000 C 04/21/17 25.0 0.00 4.90
BLMN 170421C00030000 C 04/21/17 30.0 0.00 4.90
BLMN 170421C00035000 C 04/21/17 35.0 0.00 0.30
BLMN 170421P00002500 P 04/21/17 2.5 0.00 0.30
BLMN 170421P00005000 P 04/21/17 5.0 0.00 4.90
BLMN 170421P00007500 P 04/21/17 7.5 0.00 4.90
BLMN 170421P00010000 P 04/21/17 10.0 0.00 4.90
BLMN 170421P00012500 P 04/21/17 12.5 0.00 4.90
BLMN 170421P00015000 P 04/21/17 15.0 0.35 0.85
BLMN 170421P00017500 P 04/21/17 17.5 0.70 1.70
BLMN 170421P00020000 P 04/21/17 20.0 2.00 2.65
BLMN 170421P00022500 P 04/21/17 22.5 3.40 5.00
BLMN 170421P00025000 P 04/21/17 25.0 3.50 8.40
BLMN 170421P00030000 P 04/21/17 30.0 8.50 13.20
BLMN 170421P00035000 P 04/21/17 35.0 15.10 17.00

OPRA data is delayed 15 minutes.