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 (2015-11-27)Premium Content

Brinker International Inc (EAT)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EAT 160219C00025000 C 02/19/16 25.0 20.90 23.80
EAT 160219C00030000 C 02/19/16 30.0 14.40 18.80
EAT 160219C00035000 C 02/19/16 35.0 11.00 13.80
EAT 160219C00040000 C 02/19/16 40.0 6.20 8.80
EAT 160219C00045000 C 02/19/16 45.0 1.95 2.95
EAT 160219C00050000 C 02/19/16 50.0 0.05 0.25
EAT 160219C00055000 C 02/19/16 55.0 0.00 0.10
EAT 160219C00060000 C 02/19/16 60.0 0.00 0.15
EAT 160219C00065000 C 02/19/16 65.0 0.00 0.15
EAT 160219P00025000 P 02/19/16 25.0 0.00 0.15
EAT 160219P00030000 P 02/19/16 30.0 0.00 0.15
EAT 160219P00035000 P 02/19/16 35.0 0.00 0.10
EAT 160219P00040000 P 02/19/16 40.0 0.00 0.15
EAT 160219P00045000 P 02/19/16 45.0 0.45 0.65
EAT 160219P00050000 P 02/19/16 50.0 2.90 3.90
EAT 160219P00055000 P 02/19/16 55.0 6.40 9.10
EAT 160219P00060000 P 02/19/16 60.0 11.20 15.20
EAT 160219P00065000 P 02/19/16 65.0 16.20 19.30
EAT 160318C00025000 C 03/18/16 25.0 20.40 23.80
EAT 160318C00030000 C 03/18/16 30.0 14.70 18.80
EAT 160318C00035000 C 03/18/16 35.0 11.20 13.60
EAT 160318C00040000 C 03/18/16 40.0 6.20 8.80
EAT 160318C00045000 C 03/18/16 45.0 2.45 2.75
EAT 160318C00050000 C 03/18/16 50.0 0.45 0.65
EAT 160318C00055000 C 03/18/16 55.0 0.00 0.20
EAT 160318C00060000 C 03/18/16 60.0 0.00 0.20
EAT 160318C00065000 C 03/18/16 65.0 0.00 0.15
EAT 160318C00070000 C 03/18/16 70.0 0.00 0.10
EAT 160318P00025000 P 03/18/16 25.0 0.00 0.10
EAT 160318P00030000 P 03/18/16 30.0 0.00 0.20
EAT 160318P00035000 P 03/18/16 35.0 0.00 0.20
EAT 160318P00040000 P 03/18/16 40.0 0.25 0.40
EAT 160318P00045000 P 03/18/16 45.0 1.25 1.45
EAT 160318P00050000 P 03/18/16 50.0 3.70 4.60
EAT 160318P00055000 P 03/18/16 55.0 6.70 9.30
EAT 160318P00060000 P 03/18/16 60.0 11.70 14.60
EAT 160318P00065000 P 03/18/16 65.0 16.60 19.60
EAT 160318P00070000 P 03/18/16 70.0 21.50 24.70
EAT 160415C00030000 C 04/15/16 30.0 16.10 18.80
EAT 160415C00035000 C 04/15/16 35.0 10.90 13.70
EAT 160415C00040000 C 04/15/16 40.0 6.60 9.00
EAT 160415C00045000 C 04/15/16 45.0 2.95 3.20
EAT 160415C00050000 C 04/15/16 50.0 0.80 1.00
EAT 160415C00055000 C 04/15/16 55.0 0.10 0.35
EAT 160415C00060000 C 04/15/16 60.0 0.00 0.25
EAT 160415C00065000 C 04/15/16 65.0 0.00 0.20
EAT 160415C00070000 C 04/15/16 70.0 0.00 0.20
EAT 160415C00075000 C 04/15/16 75.0 0.00 0.20
EAT 160415C00080000 C 04/15/16 80.0 0.00 0.20
EAT 160415P00030000 P 04/15/16 30.0 0.00 0.25
EAT 160415P00035000 P 04/15/16 35.0 0.05 0.25
EAT 160415P00040000 P 04/15/16 40.0 0.50 0.65
EAT 160415P00045000 P 04/15/16 45.0 1.70 1.95
EAT 160415P00050000 P 04/15/16 50.0 3.70 5.00
EAT 160415P00055000 P 04/15/16 55.0 6.90 9.60
EAT 160415P00060000 P 04/15/16 60.0 11.70 14.50
EAT 160415P00065000 P 04/15/16 65.0 16.70 19.30
EAT 160415P00070000 P 04/15/16 70.0 21.60 25.50
EAT 160415P00075000 P 04/15/16 75.0 26.60 30.60
EAT 160415P00080000 P 04/15/16 80.0 31.60 35.00
EAT 160715C00022500 C 07/15/16 22.5 23.30 26.20
EAT 160715C00025000 C 07/15/16 25.0 19.80 23.80
EAT 160715C00030000 C 07/15/16 30.0 15.40 18.80
EAT 160715C00035000 C 07/15/16 35.0 11.10 14.00
EAT 160715C00040000 C 07/15/16 40.0 7.00 9.50
EAT 160715C00045000 C 07/15/16 45.0 3.90 4.30
EAT 160715C00050000 C 07/15/16 50.0 1.80 2.05
EAT 160715C00055000 C 07/15/16 55.0 0.70 1.10
EAT 160715C00060000 C 07/15/16 60.0 0.25 0.50
EAT 160715C00065000 C 07/15/16 65.0 0.00 0.25
EAT 160715P00022500 P 07/15/16 22.5 0.00 0.40
EAT 160715P00025000 P 07/15/16 25.0 0.00 0.25
EAT 160715P00030000 P 07/15/16 30.0 0.10 0.50
EAT 160715P00035000 P 07/15/16 35.0 0.35 0.75
EAT 160715P00040000 P 07/15/16 40.0 1.15 1.50
EAT 160715P00045000 P 07/15/16 45.0 2.75 3.10
EAT 160715P00050000 P 07/15/16 50.0 5.30 6.10
EAT 160715P00055000 P 07/15/16 55.0 7.80 10.20
EAT 160715P00060000 P 07/15/16 60.0 12.20 15.00
EAT 160715P00065000 P 07/15/16 65.0 16.90 19.90

OPRA data is delayed 15 minutes.