Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Bloomin Brands Inc (BLMN)
As of Jun 20 2018 10:40AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLMN 180720C00002500 C Jul 20, 2018 2.5 19.40 21.80
BLMN 180720C00005000 C Jul 20, 2018 5.0 17.00 19.30
BLMN 180720C00007500 C Jul 20, 2018 7.5 14.50 16.90
BLMN 180720C00010000 C Jul 20, 2018 10.0 12.00 14.20
BLMN 180720C00012500 C Jul 20, 2018 12.5 9.50 11.90
BLMN 180720C00015000 C Jul 20, 2018 15.0 7.00 9.50
BLMN 180720C00017500 C Jul 20, 2018 17.5 4.60 6.60
BLMN 180720C00020000 C Jul 20, 2018 20.0 2.30 3.00
BLMN 180720C00022500 C Jul 20, 2018 22.5 0.50 0.65
BLMN 180720C00025000 C Jul 20, 2018 25.0 0.00 0.20
BLMN 180720C00030000 C Jul 20, 2018 30.0 0.00 0.10
BLMN 180720C00035000 C Jul 20, 2018 35.0 0.00 0.05
BLMN 180720P00002500 P Jul 20, 2018 2.5 0.00 0.20
BLMN 180720P00005000 P Jul 20, 2018 5.0 0.00 0.30
BLMN 180720P00007500 P Jul 20, 2018 7.5 0.00 0.15
BLMN 180720P00010000 P Jul 20, 2018 10.0 0.00 0.20
BLMN 180720P00012500 P Jul 20, 2018 12.5 0.00 0.30
BLMN 180720P00015000 P Jul 20, 2018 15.0 0.00 0.30
BLMN 180720P00017500 P Jul 20, 2018 17.5 0.00 0.10
BLMN 180720P00020000 P Jul 20, 2018 20.0 0.00 0.25
BLMN 180720P00022500 P Jul 20, 2018 22.5 0.65 0.85
BLMN 180720P00025000 P Jul 20, 2018 25.0 2.35 2.85
BLMN 180720P00030000 P Jul 20, 2018 30.0 7.60 7.90
BLMN 180720P00035000 P Jul 20, 2018 35.0 12.40 13.10
BLMN 180817C00012500 C Aug 17, 2018 12.5 9.10 12.00
BLMN 180817C00015000 C Aug 17, 2018 15.0 6.40 9.70
BLMN 180817C00017500 C Aug 17, 2018 17.5 4.40 6.50
BLMN 180817C00020000 C Aug 17, 2018 20.0 2.00 4.50
BLMN 180817C00022500 C Aug 17, 2018 22.5 0.95 1.15
BLMN 180817C00025000 C Aug 17, 2018 25.0 0.20 0.55
BLMN 180817C00030000 C Aug 17, 2018 30.0 0.00 0.40
BLMN 180817P00012500 P Aug 17, 2018 12.5 0.00 0.20
BLMN 180817P00015000 P Aug 17, 2018 15.0 0.00 0.40
BLMN 180817P00017500 P Aug 17, 2018 17.5 0.00 0.20
BLMN 180817P00020000 P Aug 17, 2018 20.0 0.30 0.45
BLMN 180817P00022500 P Aug 17, 2018 22.5 1.15 1.30
BLMN 180817P00025000 P Aug 17, 2018 25.0 2.15 4.50
BLMN 180817P00030000 P Aug 17, 2018 30.0 5.70 8.50
BLMN 181019C00012500 C Oct 19, 2018 12.5 9.70 10.10
BLMN 181019C00015000 C Oct 19, 2018 15.0 7.30 7.70
BLMN 181019C00017500 C Oct 19, 2018 17.5 4.90 5.30
BLMN 181019C00020000 C Oct 19, 2018 20.0 2.80 3.20
BLMN 181019C00022500 C Oct 19, 2018 22.5 1.35 1.50
BLMN 181019C00025000 C Oct 19, 2018 25.0 0.50 0.65
BLMN 181019C00030000 C Oct 19, 2018 30.0 0.00 0.15
BLMN 181019P00012500 P Oct 19, 2018 12.5 0.00 0.35
BLMN 181019P00015000 P Oct 19, 2018 15.0 0.00 0.30
BLMN 181019P00017500 P Oct 19, 2018 17.5 0.20 0.30
BLMN 181019P00020000 P Oct 19, 2018 20.0 0.60 0.70
BLMN 181019P00022500 P Oct 19, 2018 22.5 1.50 1.65
BLMN 181019P00025000 P Oct 19, 2018 25.0 2.80 3.30
BLMN 181019P00030000 P Oct 19, 2018 30.0 7.40 8.00
BLMN 190118C00012500 C Jan 18, 2019 12.5 9.50 10.20
BLMN 190118C00015000 C Jan 18, 2019 15.0 7.30 8.10
BLMN 190118C00017500 C Jan 18, 2019 17.5 4.90 6.00
BLMN 190118C00020000 C Jan 18, 2019 20.0 3.00 3.80
BLMN 190118C00022500 C Jan 18, 2019 22.5 1.40 2.50
BLMN 190118C00025000 C Jan 18, 2019 25.0 0.85 1.10
BLMN 190118C00030000 C Jan 18, 2019 30.0 0.15 0.55
BLMN 190118P00012500 P Jan 18, 2019 12.5 0.00 0.50
BLMN 190118P00015000 P Jan 18, 2019 15.0 0.20 0.30
BLMN 190118P00017500 P Jan 18, 2019 17.5 0.40 0.55
BLMN 190118P00020000 P Jan 18, 2019 20.0 0.75 1.15
BLMN 190118P00022500 P Jan 18, 2019 22.5 1.55 2.15
BLMN 190118P00025000 P Jan 18, 2019 25.0 2.85 3.70
BLMN 190118P00030000 P Jan 18, 2019 30.0 7.00 8.50
OPRA data is delayed 15 minutes.