BLOOMIN BRANDS $22.31

up +0.16


24/5/2013 04:24 PM  |  NASDAQ : BLMN  |  Industries : Accommodation and Food Services / Special Food Services
Last Trade: 22.31
Trade Time: May 24 4:00 PM Eastern Daylight Time
Change: 0.16 (0.72 %)
Prev Close: 22.15
Open: 21.85
Bid: 21.01
Ask: 22.40
Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: BLMN

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 BLMN1318E2.5 0.00 0.00 19.00 60 19.70 85 0 0
5.00 BLMN1318E5 0.00 0.00 16.50 60 17.20 85 0 0
7.50 BLMN1318E7.5 0.00 0.00 13.90 60 14.70 85 0 0
10.00 BLMN1318E10 0.00 0.00 11.40 60 12.20 85 0 0
12.50 BLMN1318E12.5 0.00 0.00 9.00 60 9.80 85 0 0
15.00 BLMN1318E15 0.00 0.00 6.50 70 7.30 85 0 0
17.50 BLMN1318E17.5 4.50 0.00 4.00 70 4.50 75 0 0
20.00 BLMN1318E20 1.70 0.00 1.55 60 1.90 60 0 0
22.50 BLMN1318E22.5 0.05 0.00 0.00 0 0.20 162 0 32
25.00 BLMN1318E25 0.00 0.00 0.00 0 0.25 151 0 0
30.00 BLMN1318E30 0.00 0.00 0.00 0 0.25 151 0 0
35.00 BLMN1318E35 0.00 0.00 0.00 0 0.25 162 0 0

Put Options: BLMN

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 BLMN1318Q2.5 0.00 0.00 0.00 0 0.25 151 0 0
5.00 BLMN1318Q5 0.00 0.00 0.00 0 0.25 162 0 0
7.50 BLMN1318Q7.5 0.00 0.00 0.00 0 0.25 151 0 0
10.00 BLMN1318Q10 0.00 0.00 0.00 0 0.25 162 0 0
12.50 BLMN1318Q12.5 0.00 0.00 0.00 0 0.25 162 0 0
15.00 BLMN1318Q15 0.00 0.00 0.00 0 0.25 162 0 0
17.50 BLMN1318Q17.5 0.85 0.00 0.00 0 0.25 147 0 2
20.00 BLMN1318Q20 0.20 0.00 0.00 0 0.05 3 0 2,637
22.50 BLMN1318Q22.5 0.65 0.00 0.60 60 0.95 60 0 0
25.00 BLMN1318Q25 3.80 0.00 3.00 70 3.50 70 0 0
30.00 BLMN1318Q30 0.00 0.00 7.70 47 8.70 72 0 0
35.00 BLMN1318Q35 0.00 0.00 12.70 47 13.50 62 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center