Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 171215C00006000 C Dec 15, 2017 6.0 3.70 3.90
PBI 171215C00007000 C Dec 15, 2017 7.0 2.75 2.85
PBI 171215C00008000 C Dec 15, 2017 8.0 1.75 1.85
PBI 171215C00009000 C Dec 15, 2017 9.0 0.85 0.95
PBI 171215C00010000 C Dec 15, 2017 10.0 0.20 0.30
PBI 171215C00011000 C Dec 15, 2017 11.0 0.00 0.10
PBI 171215C00012000 C Dec 15, 2017 12.0 0.00 0.05
PBI 171215C00013000 C Dec 15, 2017 13.0 0.00 0.05
PBI 171215C00014000 C Dec 15, 2017 14.0 0.00 0.05
PBI 171215C00015000 C Dec 15, 2017 15.0 0.00 0.05
PBI 171215C00016000 C Dec 15, 2017 16.0 0.00 0.05
PBI 171215C00017000 C Dec 15, 2017 17.0 0.00 0.05
PBI 171215C00018000 C Dec 15, 2017 18.0 0.00 0.05
PBI 171215C00019000 C Dec 15, 2017 19.0 0.00 0.05
PBI 171215C00020000 C Dec 15, 2017 20.0 0.00 0.05
PBI 171215C00021000 C Dec 15, 2017 21.0 0.00 0.05
PBI 171215C00022000 C Dec 15, 2017 22.0 0.00 0.05
PBI 171215P00006000 P Dec 15, 2017 6.0 0.00 0.05
PBI 171215P00007000 P Dec 15, 2017 7.0 0.00 0.05
PBI 171215P00008000 P Dec 15, 2017 8.0 0.00 0.05
PBI 171215P00009000 P Dec 15, 2017 9.0 0.05 0.15
PBI 171215P00010000 P Dec 15, 2017 10.0 0.40 0.50
PBI 171215P00011000 P Dec 15, 2017 11.0 1.20 1.30
PBI 171215P00012000 P Dec 15, 2017 12.0 2.20 2.30
PBI 171215P00013000 P Dec 15, 2017 13.0 3.10 3.30
PBI 171215P00014000 P Dec 15, 2017 14.0 4.10 4.30
PBI 171215P00015000 P Dec 15, 2017 15.0 5.10 5.30
PBI 171215P00016000 P Dec 15, 2017 16.0 6.10 6.30
PBI 171215P00017000 P Dec 15, 2017 17.0 7.10 7.30
PBI 171215P00018000 P Dec 15, 2017 18.0 8.10 8.30
PBI 171215P00019000 P Dec 15, 2017 19.0 9.10 9.30
PBI 171215P00020000 P Dec 15, 2017 20.0 10.10 10.30
PBI 171215P00021000 P Dec 15, 2017 21.0 11.10 11.30
PBI 171215P00022000 P Dec 15, 2017 22.0 12.10 12.30
PBI 180119C00005000 C Jan 19, 2018 5.0 4.70 4.90
PBI 180119C00007000 C Jan 19, 2018 7.0 2.75 2.85
PBI 180119C00008000 C Jan 19, 2018 8.0 1.80 1.95
PBI 180119C00009000 C Jan 19, 2018 9.0 1.00 1.10
PBI 180119C00010000 C Jan 19, 2018 10.0 0.40 0.45
PBI 180119C00011000 C Jan 19, 2018 11.0 0.10 0.15
PBI 180119C00012000 C Jan 19, 2018 12.0 0.00 0.10
PBI 180119C00013000 C Jan 19, 2018 13.0 0.00 0.05
PBI 180119C00014000 C Jan 19, 2018 14.0 0.00 0.05
PBI 180119C00015000 C Jan 19, 2018 15.0 0.00 0.05
PBI 180119C00016000 C Jan 19, 2018 16.0 0.00 0.05
PBI 180119C00017000 C Jan 19, 2018 17.0 0.00 0.05
PBI 180119C00018000 C Jan 19, 2018 18.0 0.00 0.05
PBI 180119C00019000 C Jan 19, 2018 19.0 0.00 0.05
PBI 180119C00020000 C Jan 19, 2018 20.0 0.00 0.05
PBI 180119C00021000 C Jan 19, 2018 21.0 0.00 0.05
PBI 180119C00022000 C Jan 19, 2018 22.0 0.00 0.05
PBI 180119C00023000 C Jan 19, 2018 23.0 0.00 0.05
PBI 180119C00024000 C Jan 19, 2018 24.0 0.00 0.05
PBI 180119C00025000 C Jan 19, 2018 25.0 0.00 0.05
PBI 180119C00027000 C Jan 19, 2018 27.0 0.00 0.05
PBI 180119C00030000 C Jan 19, 2018 30.0 0.00 0.05
PBI 180119C00035000 C Jan 19, 2018 35.0 0.00 0.05
PBI 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
PBI 180119P00007000 P Jan 19, 2018 7.0 0.00 0.05
PBI 180119P00008000 P Jan 19, 2018 8.0 0.05 0.10
PBI 180119P00009000 P Jan 19, 2018 9.0 0.20 0.25
PBI 180119P00010000 P Jan 19, 2018 10.0 0.60 0.70
PBI 180119P00011000 P Jan 19, 2018 11.0 1.30 1.40
PBI 180119P00012000 P Jan 19, 2018 12.0 2.20 2.30
PBI 180119P00013000 P Jan 19, 2018 13.0 3.10 3.30
PBI 180119P00014000 P Jan 19, 2018 14.0 4.10 4.30
PBI 180119P00015000 P Jan 19, 2018 15.0 5.10 5.40
PBI 180119P00016000 P Jan 19, 2018 16.0 6.10 6.30
PBI 180119P00017000 P Jan 19, 2018 17.0 7.10 7.30
PBI 180119P00018000 P Jan 19, 2018 18.0 8.10 8.30
PBI 180119P00019000 P Jan 19, 2018 19.0 9.10 9.30
PBI 180119P00020000 P Jan 19, 2018 20.0 10.10 10.30
PBI 180119P00021000 P Jan 19, 2018 21.0 11.10 11.30
PBI 180119P00022000 P Jan 19, 2018 22.0 12.10 12.30
PBI 180119P00023000 P Jan 19, 2018 23.0 13.10 13.30
PBI 180119P00024000 P Jan 19, 2018 24.0 14.10 14.30
PBI 180119P00025000 P Jan 19, 2018 25.0 15.10 15.30
PBI 180119P00027000 P Jan 19, 2018 27.0 17.10 17.30
PBI 180119P00030000 P Jan 19, 2018 30.0 20.10 20.30
PBI 180119P00035000 P Jan 19, 2018 35.0 25.10 25.30
PBI 180420C00005000 C Apr 20, 2018 5.0 4.20 6.70
PBI 180420C00006000 C Apr 20, 2018 6.0 1.55 5.90
PBI 180420C00007000 C Apr 20, 2018 7.0 2.75 3.10
PBI 180420C00008000 C Apr 20, 2018 8.0 2.05 2.20
PBI 180420C00009000 C Apr 20, 2018 9.0 1.35 1.50
PBI 180420C00010000 C Apr 20, 2018 10.0 0.85 0.95
PBI 180420C00011000 C Apr 20, 2018 11.0 0.50 0.60
PBI 180420C00012000 C Apr 20, 2018 12.0 0.25 0.35
PBI 180420C00013000 C Apr 20, 2018 13.0 0.10 0.20
PBI 180420C00014000 C Apr 20, 2018 14.0 0.00 0.15
PBI 180420C00015000 C Apr 20, 2018 15.0 0.00 0.10
PBI 180420C00016000 C Apr 20, 2018 16.0 0.00 0.10
PBI 180420C00017000 C Apr 20, 2018 17.0 0.00 0.05
PBI 180420C00018000 C Apr 20, 2018 18.0 0.00 0.05
PBI 180420C00019000 C Apr 20, 2018 19.0 0.00 0.10
PBI 180420C00020000 C Apr 20, 2018 20.0 0.00 0.05
PBI 180420C00021000 C Apr 20, 2018 21.0 0.00 0.05
PBI 180420P00005000 P Apr 20, 2018 5.0 0.00 0.10
PBI 180420P00006000 P Apr 20, 2018 6.0 0.05 0.15
PBI 180420P00007000 P Apr 20, 2018 7.0 0.15 0.25
PBI 180420P00008000 P Apr 20, 2018 8.0 0.40 0.45
PBI 180420P00009000 P Apr 20, 2018 9.0 0.75 0.80
PBI 180420P00010000 P Apr 20, 2018 10.0 1.20 1.25
PBI 180420P00011000 P Apr 20, 2018 11.0 1.80 1.90
PBI 180420P00012000 P Apr 20, 2018 12.0 2.60 2.70
PBI 180420P00013000 P Apr 20, 2018 13.0 3.40 3.60
PBI 180420P00014000 P Apr 20, 2018 14.0 4.20 4.70
PBI 180420P00015000 P Apr 20, 2018 15.0 4.80 5.90
PBI 180420P00016000 P Apr 20, 2018 16.0 5.80 6.90
PBI 180420P00017000 P Apr 20, 2018 17.0 5.30 9.30
PBI 180420P00018000 P Apr 20, 2018 18.0 7.80 8.90
PBI 180420P00019000 P Apr 20, 2018 19.0 7.40 11.30
PBI 180420P00020000 P Apr 20, 2018 20.0 8.30 12.40
PBI 180420P00021000 P Apr 20, 2018 21.0 9.20 13.40
PBI 180720C00002000 C Jul 20, 2018 2.0 5.50 10.00
PBI 180720C00003000 C Jul 20, 2018 3.0 4.80 8.80
PBI 180720C00004000 C Jul 20, 2018 4.0 3.70 7.80
PBI 180720C00005000 C Jul 20, 2018 5.0 2.55 6.30
PBI 180720C00006000 C Jul 20, 2018 6.0 3.30 4.60
PBI 180720C00007000 C Jul 20, 2018 7.0 2.95 3.10
PBI 180720C00008000 C Jul 20, 2018 8.0 2.25 2.35
PBI 180720C00009000 C Jul 20, 2018 9.0 1.60 1.75
PBI 180720C00010000 C Jul 20, 2018 10.0 1.15 1.25
PBI 180720C00011000 C Jul 20, 2018 11.0 0.75 0.90
PBI 180720C00012000 C Jul 20, 2018 12.0 0.50 0.60
PBI 180720C00013000 C Jul 20, 2018 13.0 0.30 0.40
PBI 180720C00014000 C Jul 20, 2018 14.0 0.15 0.30
PBI 180720C00015000 C Jul 20, 2018 15.0 0.00 0.20
PBI 180720C00016000 C Jul 20, 2018 16.0 0.00 0.15
PBI 180720C00017000 C Jul 20, 2018 17.0 0.00 0.10
PBI 180720C00018000 C Jul 20, 2018 18.0 0.00 0.10
PBI 180720P00002000 P Jul 20, 2018 2.0 0.00 0.05
PBI 180720P00003000 P Jul 20, 2018 3.0 0.00 0.15
PBI 180720P00004000 P Jul 20, 2018 4.0 0.00 0.10
PBI 180720P00005000 P Jul 20, 2018 5.0 0.00 0.40
PBI 180720P00006000 P Jul 20, 2018 6.0 0.15 0.30
PBI 180720P00007000 P Jul 20, 2018 7.0 0.35 0.50
PBI 180720P00008000 P Jul 20, 2018 8.0 0.70 0.75
PBI 180720P00009000 P Jul 20, 2018 9.0 1.05 1.15
PBI 180720P00010000 P Jul 20, 2018 10.0 1.60 1.70
PBI 180720P00011000 P Jul 20, 2018 11.0 2.20 2.35
PBI 180720P00012000 P Jul 20, 2018 12.0 2.95 3.10
PBI 180720P00013000 P Jul 20, 2018 13.0 3.70 3.90
PBI 180720P00014000 P Jul 20, 2018 14.0 4.60 4.80
PBI 180720P00015000 P Jul 20, 2018 15.0 5.50 5.70
PBI 180720P00016000 P Jul 20, 2018 16.0 5.80 7.30
PBI 180720P00017000 P Jul 20, 2018 17.0 6.60 8.40
PBI 180720P00018000 P Jul 20, 2018 18.0 6.30 10.60
PBI 190118C00005000 C Jan 18, 2019 5.0 4.40 5.60
PBI 190118C00008000 C Jan 18, 2019 8.0 2.45 2.65
PBI 190118C00010000 C Jan 18, 2019 10.0 1.50 1.75
PBI 190118C00013000 C Jan 18, 2019 13.0 0.60 0.85
PBI 190118C00015000 C Jan 18, 2019 15.0 0.30 0.55
PBI 190118C00017000 C Jan 18, 2019 17.0 0.15 0.30
PBI 190118C00020000 C Jan 18, 2019 20.0 0.05 0.20
PBI 190118C00022000 C Jan 18, 2019 22.0 0.00 0.15
PBI 190118C00025000 C Jan 18, 2019 25.0 0.00 0.05
PBI 190118C00027000 C Jan 18, 2019 27.0 0.00 0.10
PBI 190118C00030000 C Jan 18, 2019 30.0 0.00 0.10
PBI 190118C00035000 C Jan 18, 2019 35.0 0.00 0.05
PBI 190118P00005000 P Jan 18, 2019 5.0 0.25 0.40
PBI 190118P00008000 P Jan 18, 2019 8.0 1.10 1.35
PBI 190118P00010000 P Jan 18, 2019 10.0 2.15 2.40
PBI 190118P00013000 P Jan 18, 2019 13.0 4.20 4.70
PBI 190118P00015000 P Jan 18, 2019 15.0 5.90 6.70
PBI 190118P00017000 P Jan 18, 2019 17.0 7.60 8.30
PBI 190118P00020000 P Jan 18, 2019 20.0 9.50 12.20
PBI 190118P00022000 P Jan 18, 2019 22.0 10.80 14.50
PBI 190118P00025000 P Jan 18, 2019 25.0 14.00 17.20
PBI 190118P00027000 P Jan 18, 2019 27.0 15.60 19.80
PBI 190118P00030000 P Jan 18, 2019 30.0 18.00 22.50
PBI 190118P00035000 P Jan 18, 2019 35.0 23.20 27.40
OPRA data is delayed 15 minutes.