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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLMN 160617C00002500 C 06/17/16 2.5 14.40 19.00
BLMN 160617C00005000 C 06/17/16 5.0 11.90 16.50
BLMN 160617C00007500 C 06/17/16 7.5 9.40 14.00
BLMN 160617C00010000 C 06/17/16 10.0 6.90 11.50
BLMN 160617C00012500 C 06/17/16 12.5 4.50 9.10
BLMN 160617C00015000 C 06/17/16 15.0 2.00 6.50
BLMN 160617C00017500 C 06/17/16 17.5 0.00 2.20
BLMN 160617C00020000 C 06/17/16 20.0 0.15 0.20
BLMN 160617C00022500 C 06/17/16 22.5 0.00 0.10
BLMN 160617C00025000 C 06/17/16 25.0 0.00 4.80
BLMN 160617C00030000 C 06/17/16 30.0 0.00 4.60
BLMN 160617C00035000 C 06/17/16 35.0 0.00 4.80
BLMN 160617P00002500 P 06/17/16 2.5 0.00 4.80
BLMN 160617P00005000 P 06/17/16 5.0 0.00 4.80
BLMN 160617P00007500 P 06/17/16 7.5 0.00 4.80
BLMN 160617P00010000 P 06/17/16 10.0 0.00 4.80
BLMN 160617P00012500 P 06/17/16 12.5 0.00 4.80
BLMN 160617P00015000 P 06/17/16 15.0 0.00 0.15
BLMN 160617P00017500 P 06/17/16 17.5 0.00 1.00
BLMN 160617P00020000 P 06/17/16 20.0 0.50 1.35
BLMN 160617P00022500 P 06/17/16 22.5 1.00 5.70
BLMN 160617P00025000 P 06/17/16 25.0 3.50 8.20
BLMN 160617P00030000 P 06/17/16 30.0 8.50 13.10
BLMN 160617P00035000 P 06/17/16 35.0 13.30 17.90
BLMN 160715C00002500 C 07/15/16 2.5 14.40 19.00
BLMN 160715C00005000 C 07/15/16 5.0 11.90 16.50
BLMN 160715C00007500 C 07/15/16 7.5 9.40 14.00
BLMN 160715C00010000 C 07/15/16 10.0 6.80 11.50
BLMN 160715C00012500 C 07/15/16 12.5 4.50 9.00
BLMN 160715C00015000 C 07/15/16 15.0 2.20 6.60
BLMN 160715C00017500 C 07/15/16 17.5 1.40 4.80
BLMN 160715C00020000 C 07/15/16 20.0 0.35 0.50
BLMN 160715C00022500 C 07/15/16 22.5 0.00 0.30
BLMN 160715C00025000 C 07/15/16 25.0 0.00 4.80
BLMN 160715C00027500 C 07/15/16 27.5 0.00 4.80
BLMN 160715C00030000 C 07/15/16 30.0 0.00 4.80
BLMN 160715C00032500 C 07/15/16 32.5 0.00 4.80
BLMN 160715P00002500 P 07/15/16 2.5 0.00 4.80
BLMN 160715P00005000 P 07/15/16 5.0 0.00 4.80
BLMN 160715P00007500 P 07/15/16 7.5 0.00 4.80
BLMN 160715P00010000 P 07/15/16 10.0 0.00 4.80
BLMN 160715P00012500 P 07/15/16 12.5 0.00 4.80
BLMN 160715P00015000 P 07/15/16 15.0 0.00 0.20
BLMN 160715P00017500 P 07/15/16 17.5 0.20 0.35
BLMN 160715P00020000 P 07/15/16 20.0 1.10 1.35
BLMN 160715P00022500 P 07/15/16 22.5 1.00 5.80
BLMN 160715P00025000 P 07/15/16 25.0 3.50 8.00
BLMN 160715P00027500 P 07/15/16 27.5 6.00 10.50
BLMN 160715P00030000 P 07/15/16 30.0 8.50 13.10
BLMN 160715P00032500 P 07/15/16 32.5 11.00 15.50
BLMN 161021C00002500 C 10/21/16 2.5 14.40 19.00
BLMN 161021C00005000 C 10/21/16 5.0 11.90 16.50
BLMN 161021C00007500 C 10/21/16 7.5 9.50 14.00
BLMN 161021C00010000 C 10/21/16 10.0 7.00 11.60
BLMN 161021C00012500 C 10/21/16 12.5 4.70 9.20
BLMN 161021C00015000 C 10/21/16 15.0 4.00 6.90
BLMN 161021C00017500 C 10/21/16 17.5 2.40 2.80
BLMN 161021C00020000 C 10/21/16 20.0 1.00 1.20
BLMN 161021C00022500 C 10/21/16 22.5 0.30 0.50
BLMN 161021C00025000 C 10/21/16 25.0 0.00 0.25
BLMN 161021C00030000 C 10/21/16 30.0 0.00 4.80
BLMN 161021P00002500 P 10/21/16 2.5 0.00 4.60
BLMN 161021P00005000 P 10/21/16 5.0 0.00 4.80
BLMN 161021P00007500 P 10/21/16 7.5 0.00 4.80
BLMN 161021P00010000 P 10/21/16 10.0 0.00 0.30
BLMN 161021P00012500 P 10/21/16 12.5 0.00 4.00
BLMN 161021P00015000 P 10/21/16 15.0 0.10 1.00
BLMN 161021P00017500 P 10/21/16 17.5 0.75 0.95
BLMN 161021P00020000 P 10/21/16 20.0 1.80 2.10
BLMN 161021P00022500 P 10/21/16 22.5 2.00 5.30
BLMN 161021P00025000 P 10/21/16 25.0 4.90 7.10
BLMN 161021P00030000 P 10/21/16 30.0 8.60 13.10
BLMN 170120C00002500 C 01/20/17 2.5 14.40 19.00
BLMN 170120C00005000 C 01/20/17 5.0 11.90 16.50
BLMN 170120C00007500 C 01/20/17 7.5 9.50 14.10
BLMN 170120C00010000 C 01/20/17 10.0 7.20 11.60
BLMN 170120C00012500 C 01/20/17 12.5 4.90 9.40
BLMN 170120C00015000 C 01/20/17 15.0 4.00 7.10
BLMN 170120C00017500 C 01/20/17 17.5 2.75 3.60
BLMN 170120C00020000 C 01/20/17 20.0 1.40 1.65
BLMN 170120C00022500 C 01/20/17 22.5 0.60 0.95
BLMN 170120C00025000 C 01/20/17 25.0 0.05 1.00
BLMN 170120C00030000 C 01/20/17 30.0 0.00 2.00
BLMN 170120C00035000 C 01/20/17 35.0 0.00 4.80
BLMN 170120P00002500 P 01/20/17 2.5 0.00 4.80
BLMN 170120P00005000 P 01/20/17 5.0 0.00 4.80
BLMN 170120P00007500 P 01/20/17 7.5 0.00 4.80
BLMN 170120P00010000 P 01/20/17 10.0 0.00 0.45
BLMN 170120P00012500 P 01/20/17 12.5 0.00 0.55
BLMN 170120P00015000 P 01/20/17 15.0 0.50 1.00
BLMN 170120P00017500 P 01/20/17 17.5 1.10 1.35
BLMN 170120P00020000 P 01/20/17 20.0 2.20 2.55
BLMN 170120P00022500 P 01/20/17 22.5 1.75 6.30
BLMN 170120P00025000 P 01/20/17 25.0 3.90 8.40
BLMN 170120P00030000 P 01/20/17 30.0 8.70 13.10
BLMN 170120P00035000 P 01/20/17 35.0 13.60 18.00

OPRA data is delayed 15 minutes.