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 (2016-05-27)Premium Content

Bloomin Brands Inc (BLMN)
As of Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLMN 160715C00002500 C 07/15/16 2.5 14.50 15.40
BLMN 160715C00005000 C 07/15/16 5.0 10.20 14.80
BLMN 160715C00007500 C 07/15/16 7.5 9.40 10.40
BLMN 160715C00010000 C 07/15/16 10.0 5.10 9.80
BLMN 160715C00012500 C 07/15/16 12.5 2.75 7.30
BLMN 160715C00015000 C 07/15/16 15.0 2.20 2.70
BLMN 160715C00017500 C 07/15/16 17.5 0.30 0.50
BLMN 160715C00020000 C 07/15/16 20.0 0.00 0.05
BLMN 160715C00022500 C 07/15/16 22.5 0.00 0.20
BLMN 160715C00025000 C 07/15/16 25.0 0.00 0.20
BLMN 160715C00027500 C 07/15/16 27.5 0.00 0.20
BLMN 160715C00030000 C 07/15/16 30.0 0.00 0.20
BLMN 160715C00032500 C 07/15/16 32.5 0.00 0.20
BLMN 160715P00002500 P 07/15/16 2.5 0.00 0.20
BLMN 160715P00005000 P 07/15/16 5.0 0.00 0.20
BLMN 160715P00007500 P 07/15/16 7.5 0.00 0.20
BLMN 160715P00010000 P 07/15/16 10.0 0.00 0.20
BLMN 160715P00012500 P 07/15/16 12.5 0.00 0.20
BLMN 160715P00015000 P 07/15/16 15.0 0.00 0.20
BLMN 160715P00017500 P 07/15/16 17.5 0.45 0.65
BLMN 160715P00020000 P 07/15/16 20.0 2.25 3.00
BLMN 160715P00022500 P 07/15/16 22.5 4.50 5.50
BLMN 160715P00025000 P 07/15/16 25.0 7.00 8.00
BLMN 160715P00027500 P 07/15/16 27.5 9.60 10.60
BLMN 160715P00030000 P 07/15/16 30.0 10.30 14.90
BLMN 160715P00032500 P 07/15/16 32.5 14.60 15.60
BLMN 160819C00002500 C 08/19/16 2.5 14.50 15.40
BLMN 160819C00005000 C 08/19/16 5.0 11.90 12.90
BLMN 160819C00007500 C 08/19/16 7.5 9.40 10.50
BLMN 160819C00010000 C 08/19/16 10.0 6.90 8.00
BLMN 160819C00012500 C 08/19/16 12.5 3.00 7.40
BLMN 160819C00015000 C 08/19/16 15.0 2.25 2.95
BLMN 160819C00017500 C 08/19/16 17.5 0.80 1.10
BLMN 160819C00020000 C 08/19/16 20.0 0.10 0.35
BLMN 160819C00022500 C 08/19/16 22.5 0.00 0.25
BLMN 160819C00025000 C 08/19/16 25.0 0.00 0.20
BLMN 160819C00030000 C 08/19/16 30.0 0.00 0.20
BLMN 160819C00035000 C 08/19/16 35.0 0.00 0.20
BLMN 160819P00002500 P 08/19/16 2.5 0.00 0.20
BLMN 160819P00005000 P 08/19/16 5.0 0.00 0.20
BLMN 160819P00007500 P 08/19/16 7.5 0.00 0.20
BLMN 160819P00010000 P 08/19/16 10.0 0.00 0.30
BLMN 160819P00012500 P 08/19/16 12.5 0.00 0.30
BLMN 160819P00015000 P 08/19/16 15.0 0.20 0.40
BLMN 160819P00017500 P 08/19/16 17.5 0.90 1.15
BLMN 160819P00020000 P 08/19/16 20.0 2.40 3.20
BLMN 160819P00022500 P 08/19/16 22.5 4.60 5.70
BLMN 160819P00025000 P 08/19/16 25.0 7.00 8.20
BLMN 160819P00030000 P 08/19/16 30.0 12.00 13.20
BLMN 160819P00035000 P 08/19/16 35.0 17.10 18.10
BLMN 161021C00002500 C 10/21/16 2.5 14.50 15.40
BLMN 161021C00005000 C 10/21/16 5.0 11.90 12.90
BLMN 161021C00007500 C 10/21/16 7.5 7.70 12.30
BLMN 161021C00010000 C 10/21/16 10.0 6.00 9.40
BLMN 161021C00012500 C 10/21/16 12.5 4.10 6.50
BLMN 161021C00015000 C 10/21/16 15.0 2.60 3.30
BLMN 161021C00017500 C 10/21/16 17.5 1.10 1.30
BLMN 161021C00020000 C 10/21/16 20.0 0.30 0.50
BLMN 161021C00022500 C 10/21/16 22.5 0.00 0.35
BLMN 161021C00025000 C 10/21/16 25.0 0.00 0.25
BLMN 161021C00030000 C 10/21/16 30.0 0.00 0.25
BLMN 161021P00002500 P 10/21/16 2.5 0.00 0.25
BLMN 161021P00005000 P 10/21/16 5.0 0.00 0.25
BLMN 161021P00007500 P 10/21/16 7.5 0.00 0.25
BLMN 161021P00010000 P 10/21/16 10.0 0.00 0.30
BLMN 161021P00012500 P 10/21/16 12.5 0.00 0.40
BLMN 161021P00015000 P 10/21/16 15.0 0.45 0.60
BLMN 161021P00017500 P 10/21/16 17.5 1.30 1.45
BLMN 161021P00020000 P 10/21/16 20.0 2.75 3.40
BLMN 161021P00022500 P 10/21/16 22.5 2.80 6.70
BLMN 161021P00025000 P 10/21/16 25.0 7.10 8.20
BLMN 161021P00030000 P 10/21/16 30.0 12.10 13.00
BLMN 170120C00002500 C 01/20/17 2.5 14.40 15.40
BLMN 170120C00005000 C 01/20/17 5.0 10.30 14.90
BLMN 170120C00007500 C 01/20/17 7.5 7.80 12.30
BLMN 170120C00010000 C 01/20/17 10.0 5.50 9.80
BLMN 170120C00012500 C 01/20/17 12.5 4.70 5.80
BLMN 170120C00015000 C 01/20/17 15.0 2.75 3.70
BLMN 170120C00017500 C 01/20/17 17.5 1.50 1.70
BLMN 170120C00020000 C 01/20/17 20.0 0.65 0.85
BLMN 170120C00022500 C 01/20/17 22.5 0.00 0.50
BLMN 170120C00025000 C 01/20/17 25.0 0.00 0.40
BLMN 170120C00030000 C 01/20/17 30.0 0.00 0.30
BLMN 170120C00035000 C 01/20/17 35.0 0.00 0.30
BLMN 170120P00002500 P 01/20/17 2.5 0.00 0.30
BLMN 170120P00005000 P 01/20/17 5.0 0.00 0.35
BLMN 170120P00007500 P 01/20/17 7.5 0.00 0.40
BLMN 170120P00010000 P 01/20/17 10.0 0.00 0.45
BLMN 170120P00012500 P 01/20/17 12.5 0.10 0.60
BLMN 170120P00015000 P 01/20/17 15.0 0.80 0.95
BLMN 170120P00017500 P 01/20/17 17.5 1.70 1.90
BLMN 170120P00020000 P 01/20/17 20.0 3.30 3.70
BLMN 170120P00022500 P 01/20/17 22.5 4.90 6.00
BLMN 170120P00025000 P 01/20/17 25.0 7.20 9.80
BLMN 170120P00030000 P 01/20/17 30.0 10.40 14.90
BLMN 170120P00035000 P 01/20/17 35.0 17.00 18.20

OPRA data is delayed 15 minutes.