Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Burlington Stores Inc (BURL)
As of Jan 18 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BURL 180119C00050000 C Jan 19, 2018 50.0 72.10 75.80
BURL 180119C00055000 C Jan 19, 2018 55.0 66.30 70.80
BURL 180119C00060000 C Jan 19, 2018 60.0 62.00 65.70
BURL 180119C00065000 C Jan 19, 2018 65.0 57.30 60.40
BURL 180119C00070000 C Jan 19, 2018 70.0 52.60 54.90
BURL 180119C00075000 C Jan 19, 2018 75.0 47.50 49.90
BURL 180119C00080000 C Jan 19, 2018 80.0 42.90 45.00
BURL 180119C00085000 C Jan 19, 2018 85.0 37.60 40.20
BURL 180119C00090000 C Jan 19, 2018 90.0 32.80 34.90
BURL 180119C00095000 C Jan 19, 2018 95.0 27.50 30.60
BURL 180119C00100000 C Jan 19, 2018 100.0 22.90 23.90
BURL 180119C00105000 C Jan 19, 2018 105.0 17.90 19.80
BURL 180119C00110000 C Jan 19, 2018 110.0 13.00 13.80
BURL 180119C00115000 C Jan 19, 2018 115.0 8.20 8.50
BURL 180119C00120000 C Jan 19, 2018 120.0 3.30 3.90
BURL 180119C00125000 C Jan 19, 2018 125.0 0.10 0.55
BURL 180119C00130000 C Jan 19, 2018 130.0 0.00 0.55
BURL 180119C00135000 C Jan 19, 2018 135.0 0.00 0.10
BURL 180119C00140000 C Jan 19, 2018 140.0 0.00 0.60
BURL 180119P00050000 P Jan 19, 2018 50.0 0.00 0.80
BURL 180119P00055000 P Jan 19, 2018 55.0 0.00 0.60
BURL 180119P00060000 P Jan 19, 2018 60.0 0.00 1.00
BURL 180119P00065000 P Jan 19, 2018 65.0 0.00 0.80
BURL 180119P00070000 P Jan 19, 2018 70.0 0.00 0.90
BURL 180119P00075000 P Jan 19, 2018 75.0 0.00 0.75
BURL 180119P00080000 P Jan 19, 2018 80.0 0.00 1.20
BURL 180119P00085000 P Jan 19, 2018 85.0 0.00 0.05
BURL 180119P00090000 P Jan 19, 2018 90.0 0.00 0.05
BURL 180119P00095000 P Jan 19, 2018 95.0 0.00 0.10
BURL 180119P00100000 P Jan 19, 2018 100.0 0.00 0.05
BURL 180119P00105000 P Jan 19, 2018 105.0 0.00 0.05
BURL 180119P00110000 P Jan 19, 2018 110.0 0.00 0.20
BURL 180119P00115000 P Jan 19, 2018 115.0 0.00 0.20
BURL 180119P00120000 P Jan 19, 2018 120.0 0.00 0.40
BURL 180119P00125000 P Jan 19, 2018 125.0 1.60 2.35
BURL 180119P00130000 P Jan 19, 2018 130.0 6.00 7.60
BURL 180119P00135000 P Jan 19, 2018 135.0 10.60 13.00
BURL 180119P00140000 P Jan 19, 2018 140.0 16.10 18.10
BURL 180216C00065000 C Feb 16, 2018 65.0 57.40 60.10
BURL 180216C00070000 C Feb 16, 2018 70.0 51.30 54.70
BURL 180216C00075000 C Feb 16, 2018 75.0 46.40 50.30
BURL 180216C00080000 C Feb 16, 2018 80.0 41.80 45.10
BURL 180216C00085000 C Feb 16, 2018 85.0 36.50 40.00
BURL 180216C00090000 C Feb 16, 2018 90.0 32.70 35.90
BURL 180216C00095000 C Feb 16, 2018 95.0 27.40 30.30
BURL 180216C00100000 C Feb 16, 2018 100.0 21.70 25.60
BURL 180216C00105000 C Feb 16, 2018 105.0 18.00 19.70
BURL 180216C00110000 C Feb 16, 2018 110.0 13.80 14.50
BURL 180216C00115000 C Feb 16, 2018 115.0 9.60 10.00
BURL 180216C00120000 C Feb 16, 2018 120.0 5.70 6.20
BURL 180216C00125000 C Feb 16, 2018 125.0 2.95 3.40
BURL 180216C00130000 C Feb 16, 2018 130.0 1.20 1.70
BURL 180216C00135000 C Feb 16, 2018 135.0 0.35 0.65
BURL 180216C00140000 C Feb 16, 2018 140.0 0.10 0.30
BURL 180216C00145000 C Feb 16, 2018 145.0 0.00 0.15
BURL 180216C00150000 C Feb 16, 2018 150.0 0.00 0.50
BURL 180216C00155000 C Feb 16, 2018 155.0 0.00 0.10
BURL 180216P00065000 P Feb 16, 2018 65.0 0.00 0.15
BURL 180216P00070000 P Feb 16, 2018 70.0 0.00 0.20
BURL 180216P00075000 P Feb 16, 2018 75.0 0.00 0.15
BURL 180216P00080000 P Feb 16, 2018 80.0 0.00 0.15
BURL 180216P00085000 P Feb 16, 2018 85.0 0.00 0.15
BURL 180216P00090000 P Feb 16, 2018 90.0 0.00 0.15
BURL 180216P00095000 P Feb 16, 2018 95.0 0.05 0.20
BURL 180216P00100000 P Feb 16, 2018 100.0 0.10 0.25
BURL 180216P00105000 P Feb 16, 2018 105.0 0.20 0.45
BURL 180216P00110000 P Feb 16, 2018 110.0 0.45 0.75
BURL 180216P00115000 P Feb 16, 2018 115.0 1.05 1.45
BURL 180216P00120000 P Feb 16, 2018 120.0 2.25 2.60
BURL 180216P00125000 P Feb 16, 2018 125.0 4.30 4.90
BURL 180216P00130000 P Feb 16, 2018 130.0 7.60 8.30
BURL 180216P00135000 P Feb 16, 2018 135.0 11.70 12.40
BURL 180216P00140000 P Feb 16, 2018 140.0 15.70 18.10
BURL 180216P00145000 P Feb 16, 2018 145.0 20.10 23.00
BURL 180216P00150000 P Feb 16, 2018 150.0 25.40 28.00
BURL 180216P00155000 P Feb 16, 2018 155.0 30.90 32.80
BURL 180316C00050000 C Mar 16, 2018 50.0 71.10 74.80
BURL 180316C00055000 C Mar 16, 2018 55.0 66.50 69.50
BURL 180316C00060000 C Mar 16, 2018 60.0 61.40 65.10
BURL 180316C00065000 C Mar 16, 2018 65.0 56.40 60.30
BURL 180316C00070000 C Mar 16, 2018 70.0 51.30 55.10
BURL 180316C00075000 C Mar 16, 2018 75.0 46.50 49.60
BURL 180316C00080000 C Mar 16, 2018 80.0 41.30 44.50
BURL 180316C00085000 C Mar 16, 2018 85.0 37.20 39.50
BURL 180316C00090000 C Mar 16, 2018 90.0 31.80 34.50
BURL 180316C00095000 C Mar 16, 2018 95.0 27.50 30.10
BURL 180316C00100000 C Mar 16, 2018 100.0 23.00 24.90
BURL 180316C00105000 C Mar 16, 2018 105.0 19.60 20.30
BURL 180316C00110000 C Mar 16, 2018 110.0 15.10 16.10
BURL 180316C00115000 C Mar 16, 2018 115.0 11.60 12.30
BURL 180316C00120000 C Mar 16, 2018 120.0 8.50 9.00
BURL 180316C00125000 C Mar 16, 2018 125.0 5.70 6.30
BURL 180316C00130000 C Mar 16, 2018 130.0 3.70 4.20
BURL 180316C00135000 C Mar 16, 2018 135.0 2.15 2.65
BURL 180316C00140000 C Mar 16, 2018 140.0 1.20 1.55
BURL 180316C00145000 C Mar 16, 2018 145.0 0.65 0.90
BURL 180316C00150000 C Mar 16, 2018 150.0 0.30 0.55
BURL 180316P00050000 P Mar 16, 2018 50.0 0.00 0.15
BURL 180316P00055000 P Mar 16, 2018 55.0 0.00 0.15
BURL 180316P00060000 P Mar 16, 2018 60.0 0.00 0.15
BURL 180316P00065000 P Mar 16, 2018 65.0 0.00 0.10
BURL 180316P00070000 P Mar 16, 2018 70.0 0.00 0.20
BURL 180316P00075000 P Mar 16, 2018 75.0 0.00 0.15
BURL 180316P00080000 P Mar 16, 2018 80.0 0.00 0.25
BURL 180316P00085000 P Mar 16, 2018 85.0 0.05 0.30
BURL 180316P00090000 P Mar 16, 2018 90.0 0.05 0.45
BURL 180316P00095000 P Mar 16, 2018 95.0 0.40 0.65
BURL 180316P00100000 P Mar 16, 2018 100.0 0.70 1.00
BURL 180316P00105000 P Mar 16, 2018 105.0 1.15 1.50
BURL 180316P00110000 P Mar 16, 2018 110.0 1.90 2.35
BURL 180316P00115000 P Mar 16, 2018 115.0 3.10 3.60
BURL 180316P00120000 P Mar 16, 2018 120.0 4.70 5.30
BURL 180316P00125000 P Mar 16, 2018 125.0 6.90 7.60
BURL 180316P00130000 P Mar 16, 2018 130.0 9.80 10.60
BURL 180316P00135000 P Mar 16, 2018 135.0 13.50 14.30
BURL 180316P00140000 P Mar 16, 2018 140.0 17.40 18.00
BURL 180316P00145000 P Mar 16, 2018 145.0 21.70 22.60
BURL 180316P00150000 P Mar 16, 2018 150.0 24.60 27.80
BURL 180615C00050000 C Jun 15, 2018 50.0 71.90 74.60
BURL 180615C00055000 C Jun 15, 2018 55.0 66.70 71.00
BURL 180615C00060000 C Jun 15, 2018 60.0 62.10 66.20
BURL 180615C00065000 C Jun 15, 2018 65.0 57.50 61.20
BURL 180615C00070000 C Jun 15, 2018 70.0 52.10 56.30
BURL 180615C00075000 C Jun 15, 2018 75.0 47.20 51.60
BURL 180615C00080000 C Jun 15, 2018 80.0 42.50 46.80
BURL 180615C00085000 C Jun 15, 2018 85.0 38.50 40.80
BURL 180615C00090000 C Jun 15, 2018 90.0 34.00 36.50
BURL 180615C00095000 C Jun 15, 2018 95.0 30.10 31.20
BURL 180615C00100000 C Jun 15, 2018 100.0 26.10 27.10
BURL 180615C00105000 C Jun 15, 2018 105.0 22.20 22.90
BURL 180615C00110000 C Jun 15, 2018 110.0 18.40 19.20
BURL 180615C00115000 C Jun 15, 2018 115.0 15.20 16.00
BURL 180615C00120000 C Jun 15, 2018 120.0 12.30 12.70
BURL 180615C00125000 C Jun 15, 2018 125.0 9.70 10.20
BURL 180615C00130000 C Jun 15, 2018 130.0 7.40 7.80
BURL 180615C00135000 C Jun 15, 2018 135.0 5.50 6.10
BURL 180615C00140000 C Jun 15, 2018 140.0 4.10 4.50
BURL 180615C00145000 C Jun 15, 2018 145.0 2.90 3.30
BURL 180615C00150000 C Jun 15, 2018 150.0 2.05 2.40
BURL 180615C00155000 C Jun 15, 2018 155.0 1.40 1.70
BURL 180615C00160000 C Jun 15, 2018 160.0 0.90 1.35
BURL 180615C00165000 C Jun 15, 2018 165.0 0.60 0.90
BURL 180615P00050000 P Jun 15, 2018 50.0 0.00 0.30
BURL 180615P00055000 P Jun 15, 2018 55.0 0.00 1.70
BURL 180615P00060000 P Jun 15, 2018 60.0 0.05 0.30
BURL 180615P00065000 P Jun 15, 2018 65.0 0.00 0.35
BURL 180615P00070000 P Jun 15, 2018 70.0 0.30 0.45
BURL 180615P00075000 P Jun 15, 2018 75.0 0.45 0.60
BURL 180615P00080000 P Jun 15, 2018 80.0 0.65 0.80
BURL 180615P00085000 P Jun 15, 2018 85.0 0.90 1.05
BURL 180615P00090000 P Jun 15, 2018 90.0 1.25 1.40
BURL 180615P00095000 P Jun 15, 2018 95.0 1.70 1.95
BURL 180615P00100000 P Jun 15, 2018 100.0 2.25 2.70
BURL 180615P00105000 P Jun 15, 2018 105.0 3.30 3.70
BURL 180615P00110000 P Jun 15, 2018 110.0 4.50 4.90
BURL 180615P00115000 P Jun 15, 2018 115.0 6.10 6.70
BURL 180615P00120000 P Jun 15, 2018 120.0 8.00 8.50
BURL 180615P00125000 P Jun 15, 2018 125.0 10.40 11.00
BURL 180615P00130000 P Jun 15, 2018 130.0 13.10 13.90
BURL 180615P00135000 P Jun 15, 2018 135.0 16.20 16.90
BURL 180615P00140000 P Jun 15, 2018 140.0 19.30 20.90
BURL 180615P00145000 P Jun 15, 2018 145.0 23.40 24.20
BURL 180615P00150000 P Jun 15, 2018 150.0 27.50 28.80
BURL 180615P00155000 P Jun 15, 2018 155.0 32.10 32.90
BURL 180615P00160000 P Jun 15, 2018 160.0 36.10 38.60
BURL 180615P00165000 P Jun 15, 2018 165.0 41.20 43.60
BURL 190118C00045000 C Jan 18, 2019 45.0 77.30 81.40
BURL 190118C00050000 C Jan 18, 2019 50.0 72.50 77.20
BURL 190118C00055000 C Jan 18, 2019 55.0 67.70 72.40
BURL 190118C00060000 C Jan 18, 2019 60.0 63.10 67.80
BURL 190118C00065000 C Jan 18, 2019 65.0 58.50 63.30
BURL 190118C00070000 C Jan 18, 2019 70.0 54.00 58.60
BURL 190118C00075000 C Jan 18, 2019 75.0 49.50 54.00
BURL 190118C00080000 C Jan 18, 2019 80.0 45.30 49.60
BURL 190118C00085000 C Jan 18, 2019 85.0 41.80 44.20
BURL 190118C00090000 C Jan 18, 2019 90.0 38.50 41.30
BURL 190118C00095000 C Jan 18, 2019 95.0 34.00 35.80
BURL 190118C00100000 C Jan 18, 2019 100.0 29.60 33.90
BURL 190118C00105000 C Jan 18, 2019 105.0 26.90 29.10
BURL 190118C00110000 C Jan 18, 2019 110.0 23.80 25.50
BURL 190118C00115000 C Jan 18, 2019 115.0 20.80 22.80
BURL 190118C00120000 C Jan 18, 2019 120.0 18.40 20.00
BURL 190118C00125000 C Jan 18, 2019 125.0 15.90 17.50
BURL 190118C00130000 C Jan 18, 2019 130.0 13.70 15.20
BURL 190118C00135000 C Jan 18, 2019 135.0 12.10 13.30
BURL 190118C00140000 C Jan 18, 2019 140.0 10.10 11.50
BURL 190118C00145000 C Jan 18, 2019 145.0 8.60 9.70
BURL 190118C00150000 C Jan 18, 2019 150.0 7.20 8.30
BURL 190118C00155000 C Jan 18, 2019 155.0 6.00 7.30
BURL 190118C00160000 C Jan 18, 2019 160.0 5.00 6.00
BURL 190118C00165000 C Jan 18, 2019 165.0 4.10 5.00
BURL 190118C00170000 C Jan 18, 2019 170.0 3.40 4.40
BURL 190118C00175000 C Jan 18, 2019 175.0 2.80 3.40
BURL 190118C00180000 C Jan 18, 2019 180.0 2.30 3.00
BURL 190118P00045000 P Jan 18, 2019 45.0 0.25 0.80
BURL 190118P00050000 P Jan 18, 2019 50.0 0.35 0.75
BURL 190118P00055000 P Jan 18, 2019 55.0 0.50 1.00
BURL 190118P00060000 P Jan 18, 2019 60.0 0.75 1.35
BURL 190118P00065000 P Jan 18, 2019 65.0 0.95 1.80
BURL 190118P00070000 P Jan 18, 2019 70.0 1.30 2.70
BURL 190118P00075000 P Jan 18, 2019 75.0 1.70 2.25
BURL 190118P00080000 P Jan 18, 2019 80.0 2.20 3.10
BURL 190118P00085000 P Jan 18, 2019 85.0 2.90 3.40
BURL 190118P00090000 P Jan 18, 2019 90.0 3.70 4.30
BURL 190118P00095000 P Jan 18, 2019 95.0 4.70 5.40
BURL 190118P00100000 P Jan 18, 2019 100.0 6.00 7.00
BURL 190118P00105000 P Jan 18, 2019 105.0 7.40 8.50
BURL 190118P00110000 P Jan 18, 2019 110.0 9.10 10.20
BURL 190118P00115000 P Jan 18, 2019 115.0 10.80 12.30
BURL 190118P00120000 P Jan 18, 2019 120.0 13.00 14.60
BURL 190118P00125000 P Jan 18, 2019 125.0 15.50 17.00
BURL 190118P00130000 P Jan 18, 2019 130.0 18.20 19.70
BURL 190118P00135000 P Jan 18, 2019 135.0 21.20 23.10
BURL 190118P00140000 P Jan 18, 2019 140.0 24.10 26.10
BURL 190118P00145000 P Jan 18, 2019 145.0 27.60 29.70
BURL 190118P00150000 P Jan 18, 2019 150.0 31.20 33.60
BURL 190118P00155000 P Jan 18, 2019 155.0 35.10 36.80
BURL 190118P00160000 P Jan 18, 2019 160.0 39.10 41.50
BURL 190118P00165000 P Jan 18, 2019 165.0 41.50 45.70
BURL 190118P00170000 P Jan 18, 2019 170.0 47.00 49.20
BURL 190118P00175000 P Jan 18, 2019 175.0 52.20 53.50
BURL 190118P00180000 P Jan 18, 2019 180.0 56.30 58.70
BURL 200117C00055000 C Jan 17, 2020 55.0 70.30 74.30
BURL 200117C00060000 C Jan 17, 2020 60.0 66.10 70.60
BURL 200117C00065000 C Jan 17, 2020 65.0 62.00 66.60
BURL 200117C00070000 C Jan 17, 2020 70.0 58.00 62.60
BURL 200117C00075000 C Jan 17, 2020 75.0 54.20 57.40
BURL 200117C00080000 C Jan 17, 2020 80.0 50.80 53.10
BURL 200117C00085000 C Jan 17, 2020 85.0 47.20 49.90
BURL 200117C00090000 C Jan 17, 2020 90.0 43.10 46.40
BURL 200117C00095000 C Jan 17, 2020 95.0 40.10 43.80
BURL 200117C00100000 C Jan 17, 2020 100.0 36.70 39.80
BURL 200117C00105000 C Jan 17, 2020 105.0 33.70 36.30
BURL 200117C00110000 C Jan 17, 2020 110.0 31.30 34.10
BURL 200117C00115000 C Jan 17, 2020 115.0 28.80 30.70
BURL 200117C00120000 C Jan 17, 2020 120.0 25.80 28.60
BURL 200117C00125000 C Jan 17, 2020 125.0 23.80 25.70
BURL 200117C00130000 C Jan 17, 2020 130.0 21.70 23.50
BURL 200117C00135000 C Jan 17, 2020 135.0 19.40 21.40
BURL 200117C00140000 C Jan 17, 2020 140.0 18.10 19.50
BURL 200117C00145000 C Jan 17, 2020 145.0 16.80 17.60
BURL 200117C00150000 C Jan 17, 2020 150.0 14.70 16.10
BURL 200117C00155000 C Jan 17, 2020 155.0 13.80 15.00
BURL 200117C00160000 C Jan 17, 2020 160.0 12.10 13.90
BURL 200117C00165000 C Jan 17, 2020 165.0 11.20 12.00
BURL 200117C00170000 C Jan 17, 2020 170.0 10.10 11.50
BURL 200117C00175000 C Jan 17, 2020 175.0 9.20 9.90
BURL 200117C00180000 C Jan 17, 2020 180.0 7.80 8.90
BURL 200117P00055000 P Jan 17, 2020 55.0 1.70 2.80
BURL 200117P00060000 P Jan 17, 2020 60.0 2.10 2.85
BURL 200117P00065000 P Jan 17, 2020 65.0 2.60 3.50
BURL 200117P00070000 P Jan 17, 2020 70.0 3.30 4.30
BURL 200117P00075000 P Jan 17, 2020 75.0 4.10 5.00
BURL 200117P00080000 P Jan 17, 2020 80.0 5.10 5.90
BURL 200117P00085000 P Jan 17, 2020 85.0 6.30 7.60
BURL 200117P00090000 P Jan 17, 2020 90.0 7.50 8.50
BURL 200117P00095000 P Jan 17, 2020 95.0 8.80 9.80
BURL 200117P00100000 P Jan 17, 2020 100.0 10.60 11.30
BURL 200117P00105000 P Jan 17, 2020 105.0 11.40 13.30
BURL 200117P00110000 P Jan 17, 2020 110.0 13.50 15.30
BURL 200117P00115000 P Jan 17, 2020 115.0 16.50 18.20
BURL 200117P00120000 P Jan 17, 2020 120.0 18.70 20.40
BURL 200117P00125000 P Jan 17, 2020 125.0 21.10 22.40
BURL 200117P00130000 P Jan 17, 2020 130.0 23.90 25.00
BURL 200117P00135000 P Jan 17, 2020 135.0 26.70 28.00
BURL 200117P00140000 P Jan 17, 2020 140.0 30.00 31.00
BURL 200117P00145000 P Jan 17, 2020 145.0 32.00 34.30
BURL 200117P00150000 P Jan 17, 2020 150.0 35.40 38.60
BURL 200117P00155000 P Jan 17, 2020 155.0 39.70 42.10
BURL 200117P00160000 P Jan 17, 2020 160.0 43.30 45.50
BURL 200117P00165000 P Jan 17, 2020 165.0 46.70 49.10
BURL 200117P00170000 P Jan 17, 2020 170.0 51.00 53.30
BURL 200117P00175000 P Jan 17, 2020 175.0 55.20 57.80
BURL 200117P00180000 P Jan 17, 2020 180.0 59.30 61.10
OPRA data is delayed 15 minutes.