$18.12 -0.22 (-1.20%) Bloomin' Brands Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 18.12
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.22 (-1.20%)
Prev Close: 18.34
Open: 18.35
Bid: 18.12
Ask: 18.13
Options:

Call Options: BLMN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 BLMN1418J12.5 4.50 -1.10 5.30 414.0 6.10 436.0 3.0 3
15.00 BLMN1418J15 1.85 -1.25 2.90 336.0 3.80 511.0 1.0 37
17.50 BLMN1418J17.5 0.90 0.10 0.80 60.0 1.40 645.0 1.0 129
20.00 BLMN1418J20 0.20 -0.10 0.05 10.0 0.25 412.0 10.0 11
22.50 BLMN1418J22.5 0.70 0.25 0.15 10.0 0.20 308.0 4.0 47
25.00 BLMN1418J25 0.80 0.40 0.05 11.0 0.25 417.0 19.0 92
30.00 BLMN1418J30 0.05 -0.40 0.05 4.0 0.20 251.0 4.0 162

Put Options: BLMN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 BLMN1418V12.5 0.20 -0.20 0.05 10.0 0.40 577.0 20.0 20
15.00 BLMN1418V15 0.05 0.00 0.05 710.0 0.05 10.0 10.0 48
17.50 BLMN1418V17.5 0.20 -0.30 0.10 10.0 0.50 607.0 53.0 136
20.00 BLMN1418V20 1.60 0.00 1.40 497.0 2.15 184.0 5.0 122
22.50 BLMN1418V22.5 3.50 0.00 3.90 205.0 4.60 69.0 0.0 0
25.00 BLMN1418V25 4.89 -1.21 6.40 232.0 7.20 74.0 1.0 1
30.00 BLMN1418V30 11.00 0.00 11.40 488.0 12.10 162.0 0.0 0