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 (2015-02-27)Premium Content

Brinker International Inc (EAT)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EAT 150619C00030000 C 06/19/15 30.0 24.00 26.70
EAT 150619C00035000 C 06/19/15 35.0 18.90 23.30
EAT 150619C00040000 C 06/19/15 40.0 13.90 18.50
EAT 150619C00045000 C 06/19/15 45.0 8.90 13.30
EAT 150619C00050000 C 06/19/15 50.0 5.20 7.00
EAT 150619C00055000 C 06/19/15 55.0 1.65 1.85
EAT 150619C00060000 C 06/19/15 60.0 0.05 0.25
EAT 150619C00065000 C 06/19/15 65.0 0.00 0.25
EAT 150619C00070000 C 06/19/15 70.0 0.00 0.25
EAT 150619C00075000 C 06/19/15 75.0 0.00 0.25
EAT 150619C00080000 C 06/19/15 80.0 0.00 0.25
EAT 150619C00085000 C 06/19/15 85.0 0.00 0.25
EAT 150619C00090000 C 06/19/15 90.0 0.00 3.80
EAT 150619P00030000 P 06/19/15 30.0 0.00 0.25
EAT 150619P00035000 P 06/19/15 35.0 0.00 0.25
EAT 150619P00040000 P 06/19/15 40.0 0.00 0.25
EAT 150619P00045000 P 06/19/15 45.0 0.00 0.25
EAT 150619P00050000 P 06/19/15 50.0 0.00 0.25
EAT 150619P00055000 P 06/19/15 55.0 0.70 0.85
EAT 150619P00060000 P 06/19/15 60.0 3.90 4.50
EAT 150619P00065000 P 06/19/15 65.0 8.60 9.70
EAT 150619P00070000 P 06/19/15 70.0 13.60 14.70
EAT 150619P00075000 P 06/19/15 75.0 16.80 21.30
EAT 150619P00080000 P 06/19/15 80.0 21.80 26.40
EAT 150619P00085000 P 06/19/15 85.0 26.80 31.40
EAT 150619P00090000 P 06/19/15 90.0 32.00 36.30
EAT 150717C00030000 C 07/17/15 30.0 25.60 26.70
EAT 150717C00035000 C 07/17/15 35.0 18.90 23.30
EAT 150717C00040000 C 07/17/15 40.0 15.60 16.70
EAT 150717C00045000 C 07/17/15 45.0 8.90 13.20
EAT 150717C00050000 C 07/17/15 50.0 5.70 6.70
EAT 150717C00055000 C 07/17/15 55.0 2.00 2.35
EAT 150717C00060000 C 07/17/15 60.0 0.30 0.40
EAT 150717C00065000 C 07/17/15 65.0 0.00 0.25
EAT 150717C00070000 C 07/17/15 70.0 0.00 0.25
EAT 150717C00075000 C 07/17/15 75.0 0.00 0.25
EAT 150717C00080000 C 07/17/15 80.0 0.00 0.25
EAT 150717P00030000 P 07/17/15 30.0 0.00 0.25
EAT 150717P00035000 P 07/17/15 35.0 0.00 0.25
EAT 150717P00040000 P 07/17/15 40.0 0.00 0.25
EAT 150717P00045000 P 07/17/15 45.0 0.00 0.25
EAT 150717P00050000 P 07/17/15 50.0 0.15 0.25
EAT 150717P00055000 P 07/17/15 55.0 1.15 1.30
EAT 150717P00060000 P 07/17/15 60.0 4.30 4.60
EAT 150717P00065000 P 07/17/15 65.0 7.60 10.20
EAT 150717P00070000 P 07/17/15 70.0 13.50 14.70
EAT 150717P00075000 P 07/17/15 75.0 16.80 20.90
EAT 150717P00080000 P 07/17/15 80.0 22.30 24.70
EAT 151016C00030000 C 10/16/15 30.0 24.50 27.10
EAT 151016C00035000 C 10/16/15 35.0 19.30 22.90
EAT 151016C00040000 C 10/16/15 40.0 14.50 18.10
EAT 151016C00045000 C 10/16/15 45.0 10.70 12.10
EAT 151016C00050000 C 10/16/15 50.0 6.70 7.10
EAT 151016C00055000 C 10/16/15 55.0 3.40 3.70
EAT 151016C00060000 C 10/16/15 60.0 1.35 1.60
EAT 151016C00065000 C 10/16/15 65.0 0.45 0.70
EAT 151016C00070000 C 10/16/15 70.0 0.10 0.35
EAT 151016C00075000 C 10/16/15 75.0 0.00 0.25
EAT 151016C00080000 C 10/16/15 80.0 0.00 0.25
EAT 151016C00085000 C 10/16/15 85.0 0.00 0.25
EAT 151016C00090000 C 10/16/15 90.0 0.00 0.25
EAT 151016C00095000 C 10/16/15 95.0 0.00 0.45
EAT 151016P00030000 P 10/16/15 30.0 0.00 0.60
EAT 151016P00035000 P 10/16/15 35.0 0.00 0.25
EAT 151016P00040000 P 10/16/15 40.0 0.00 0.25
EAT 151016P00045000 P 10/16/15 45.0 0.35 0.50
EAT 151016P00050000 P 10/16/15 50.0 1.00 1.20
EAT 151016P00055000 P 10/16/15 55.0 2.70 2.90
EAT 151016P00060000 P 10/16/15 60.0 5.60 5.90
EAT 151016P00065000 P 10/16/15 65.0 9.50 10.10
EAT 151016P00070000 P 10/16/15 70.0 13.50 15.30
EAT 151016P00075000 P 10/16/15 75.0 17.60 20.10
EAT 151016P00080000 P 10/16/15 80.0 22.50 25.00
EAT 151016P00085000 P 10/16/15 85.0 27.50 30.90
EAT 151016P00090000 P 10/16/15 90.0 32.50 35.90
EAT 151016P00095000 P 10/16/15 95.0 37.60 40.50
EAT 160115C00030000 C 01/15/16 30.0 24.50 27.90
EAT 160115C00035000 C 01/15/16 35.0 19.30 22.90
EAT 160115C00040000 C 01/15/16 40.0 14.40 17.90
EAT 160115C00045000 C 01/15/16 45.0 11.30 11.80
EAT 160115C00050000 C 01/15/16 50.0 7.20 7.80
EAT 160115C00055000 C 01/15/16 55.0 4.30 4.60
EAT 160115C00060000 C 01/15/16 60.0 2.05 2.55
EAT 160115C00065000 C 01/15/16 65.0 0.90 1.30
EAT 160115C00070000 C 01/15/16 70.0 0.35 0.75
EAT 160115C00075000 C 01/15/16 75.0 0.10 0.45
EAT 160115C00080000 C 01/15/16 80.0 0.00 0.30
EAT 160115P00030000 P 01/15/16 30.0 0.00 0.25
EAT 160115P00035000 P 01/15/16 35.0 0.00 0.25
EAT 160115P00040000 P 01/15/16 40.0 0.15 0.50
EAT 160115P00045000 P 01/15/16 45.0 0.65 1.00
EAT 160115P00050000 P 01/15/16 50.0 1.70 2.10
EAT 160115P00055000 P 01/15/16 55.0 3.60 4.00
EAT 160115P00060000 P 01/15/16 60.0 6.50 6.90
EAT 160115P00065000 P 01/15/16 65.0 10.30 10.80
EAT 160115P00070000 P 01/15/16 70.0 14.70 15.20
EAT 160115P00075000 P 01/15/16 75.0 18.10 20.60
EAT 160115P00080000 P 01/15/16 80.0 22.80 26.30

OPRA data is delayed 15 minutes.