$18.47 +0.39 (2.16%) Bloomin' Brands Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 18.47
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.39 (2.16%)
Prev Close: 18.08
Open: 18.16
Bid: 18.46
Ask: 18.47
Options:

Call Options: BLMN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 BLMN1422K2.5 15.40 0.00 15.30 173.0 16.30 67.0 0.0 0
5.00 BLMN1422K5 12.90 0.00 12.90 46.0 13.90 30.0 0.0 0
7.50 BLMN1422K7.5 10.40 0.00 10.30 89.0 11.40 30.0 0.0 0
10.00 BLMN1422K10 7.90 0.00 7.90 72.0 8.90 30.0 0.0 0
12.50 BLMN1422K12.5 5.30 0.00 5.40 200.0 6.40 91.0 0.0 0
15.00 BLMN1422K15 2.95 0.00 2.90 334.0 3.80 74.0 0.0 0
17.50 BLMN1422K17.5 1.65 0.00 1.20 341.0 1.85 240.0 750.0 750
20.00 BLMN1422K20 0.40 0.20 0.05 11.0 0.85 499.0 1.0 51
22.50 BLMN1422K22.5 0.10 -0.55 0.05 10.0 0.25 107.0 3.0 10
25.00 BLMN1422K25 0.60 0.00 0.00 0.0 0.20 108.0 0.0 0
30.00 BLMN1422K30 0.25 0.00 0.00 0.0 0.20 92.0 0.0 0
35.00 BLMN1422K35 0.25 0.00 0.00 0.0 0.45 276.0 0.0 0

Put Options: BLMN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 BLMN1422W2.5 0.60 0.00 0.00 0.0 0.60 325.0 0.0 0
5.00 BLMN1422W5 0.25 0.00 0.00 0.0 0.20 82.0 0.0 0
7.50 BLMN1422W7.5 0.60 0.00 0.00 0.0 0.50 303.0 0.0 0
10.00 BLMN1422W10 0.25 0.00 0.00 0.0 0.45 275.0 0.0 0
12.50 BLMN1422W12.5 0.25 0.00 0.00 0.0 0.60 284.0 0.0 0
15.00 BLMN1422W15 0.25 0.00 0.10 10.0 0.65 520.0 0.0 0
17.50 BLMN1422W17.5 0.72 0.42 0.30 498.0 1.05 486.0 20.0 20
20.00 BLMN1422W20 1.80 0.25 1.40 581.0 2.35 337.0 3.0 109
22.50 BLMN1422W22.5 3.80 0.00 3.70 171.0 4.60 106.0 0.0 0
25.00 BLMN1422W25 6.30 0.00 6.20 14.0 7.10 71.0 0.0 0
30.00 BLMN1422W30 11.30 0.00 11.10 43.0 12.20 30.0 0.0 0
35.00 BLMN1422W35 16.30 0.00 16.20 119.0 17.10 100.0 0.0 0