Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 180518C00005000 C May 18, 2018 5.0 5.30 6.20
PBI 180518C00006000 C May 18, 2018 6.0 4.40 5.00
PBI 180518C00007000 C May 18, 2018 7.0 3.40 4.10
PBI 180518C00008000 C May 18, 2018 8.0 2.40 3.10
PBI 180518C00009000 C May 18, 2018 9.0 1.70 2.00
PBI 180518C00010000 C May 18, 2018 10.0 1.00 1.15
PBI 180518C00011000 C May 18, 2018 11.0 0.45 0.55
PBI 180518C00012000 C May 18, 2018 12.0 0.15 0.25
PBI 180518C00013000 C May 18, 2018 13.0 0.00 0.10
PBI 180518C00014000 C May 18, 2018 14.0 0.00 0.10
PBI 180518C00015000 C May 18, 2018 15.0 0.00 0.10
PBI 180518C00016000 C May 18, 2018 16.0 0.00 0.05
PBI 180518C00017000 C May 18, 2018 17.0 0.00 0.05
PBI 180518C00018000 C May 18, 2018 18.0 0.00 0.05
PBI 180518C00019000 C May 18, 2018 19.0 0.00 0.05
PBI 180518C00020000 C May 18, 2018 20.0 0.00 0.05
PBI 180518C00021000 C May 18, 2018 21.0 0.00 0.05
PBI 180518P00005000 P May 18, 2018 5.0 0.00 0.05
PBI 180518P00006000 P May 18, 2018 6.0 0.00 0.10
PBI 180518P00007000 P May 18, 2018 7.0 0.00 0.10
PBI 180518P00008000 P May 18, 2018 8.0 0.00 0.10
PBI 180518P00009000 P May 18, 2018 9.0 0.05 0.20
PBI 180518P00010000 P May 18, 2018 10.0 0.25 0.35
PBI 180518P00011000 P May 18, 2018 11.0 0.70 0.80
PBI 180518P00012000 P May 18, 2018 12.0 1.40 1.50
PBI 180518P00013000 P May 18, 2018 13.0 2.05 2.70
PBI 180518P00014000 P May 18, 2018 14.0 3.00 3.60
PBI 180518P00015000 P May 18, 2018 15.0 4.00 4.60
PBI 180518P00016000 P May 18, 2018 16.0 5.00 5.60
PBI 180518P00017000 P May 18, 2018 17.0 6.00 6.60
PBI 180518P00018000 P May 18, 2018 18.0 7.10 7.50
PBI 180518P00019000 P May 18, 2018 19.0 7.90 8.60
PBI 180518P00020000 P May 18, 2018 20.0 9.00 9.60
PBI 180518P00021000 P May 18, 2018 21.0 10.20 10.50
PBI 180720C00002000 C Jul 20, 2018 2.0 6.70 10.90
PBI 180720C00003000 C Jul 20, 2018 3.0 7.00 8.40
PBI 180720C00004000 C Jul 20, 2018 4.0 6.30 7.00
PBI 180720C00005000 C Jul 20, 2018 5.0 5.30 6.30
PBI 180720C00006000 C Jul 20, 2018 6.0 4.50 4.90
PBI 180720C00007000 C Jul 20, 2018 7.0 3.20 4.20
PBI 180720C00008000 C Jul 20, 2018 8.0 2.60 2.90
PBI 180720C00009000 C Jul 20, 2018 9.0 1.75 2.00
PBI 180720C00010000 C Jul 20, 2018 10.0 1.05 1.25
PBI 180720C00011000 C Jul 20, 2018 11.0 0.55 0.65
PBI 180720C00012000 C Jul 20, 2018 12.0 0.20 0.35
PBI 180720C00013000 C Jul 20, 2018 13.0 0.05 0.15
PBI 180720C00014000 C Jul 20, 2018 14.0 0.00 0.10
PBI 180720C00015000 C Jul 20, 2018 15.0 0.00 0.10
PBI 180720C00016000 C Jul 20, 2018 16.0 0.00 0.05
PBI 180720C00017000 C Jul 20, 2018 17.0 0.00 0.05
PBI 180720C00018000 C Jul 20, 2018 18.0 0.00 0.05
PBI 180720C00019000 C Jul 20, 2018 19.0 0.00 0.05
PBI 180720P00002000 P Jul 20, 2018 2.0 0.00 0.05
PBI 180720P00003000 P Jul 20, 2018 3.0 0.00 0.05
PBI 180720P00004000 P Jul 20, 2018 4.0 0.00 0.05
PBI 180720P00005000 P Jul 20, 2018 5.0 0.00 0.05
PBI 180720P00006000 P Jul 20, 2018 6.0 0.00 0.10
PBI 180720P00007000 P Jul 20, 2018 7.0 0.00 0.15
PBI 180720P00008000 P Jul 20, 2018 8.0 0.05 0.15
PBI 180720P00009000 P Jul 20, 2018 9.0 0.20 0.30
PBI 180720P00010000 P Jul 20, 2018 10.0 0.45 0.55
PBI 180720P00011000 P Jul 20, 2018 11.0 0.95 1.05
PBI 180720P00012000 P Jul 20, 2018 12.0 1.65 1.75
PBI 180720P00013000 P Jul 20, 2018 13.0 2.50 2.60
PBI 180720P00014000 P Jul 20, 2018 14.0 3.10 3.80
PBI 180720P00015000 P Jul 20, 2018 15.0 4.00 4.90
PBI 180720P00016000 P Jul 20, 2018 16.0 4.90 5.70
PBI 180720P00017000 P Jul 20, 2018 17.0 6.00 6.80
PBI 180720P00018000 P Jul 20, 2018 18.0 7.00 7.80
PBI 180720P00019000 P Jul 20, 2018 19.0 8.00 8.70
PBI 181019C00004000 C Oct 19, 2018 4.0 6.10 7.20
PBI 181019C00005000 C Oct 19, 2018 5.0 5.30 6.10
PBI 181019C00006000 C Oct 19, 2018 6.0 4.40 5.10
PBI 181019C00007000 C Oct 19, 2018 7.0 3.30 4.20
PBI 181019C00008000 C Oct 19, 2018 8.0 2.70 3.00
PBI 181019C00009000 C Oct 19, 2018 9.0 1.55 2.50
PBI 181019C00010000 C Oct 19, 2018 10.0 1.30 1.55
PBI 181019C00011000 C Oct 19, 2018 11.0 0.85 0.95
PBI 181019C00012000 C Oct 19, 2018 12.0 0.45 0.55
PBI 181019C00013000 C Oct 19, 2018 13.0 0.25 0.30
PBI 181019C00014000 C Oct 19, 2018 14.0 0.10 0.20
PBI 181019C00015000 C Oct 19, 2018 15.0 0.05 0.15
PBI 181019C00016000 C Oct 19, 2018 16.0 0.00 0.15
PBI 181019C00017000 C Oct 19, 2018 17.0 0.00 0.10
PBI 181019C00018000 C Oct 19, 2018 18.0 0.00 0.05
PBI 181019C00019000 C Oct 19, 2018 19.0 0.00 0.05
PBI 181019C00020000 C Oct 19, 2018 20.0 0.00 0.05
PBI 181019P00004000 P Oct 19, 2018 4.0 0.00 0.10
PBI 181019P00005000 P Oct 19, 2018 5.0 0.00 0.15
PBI 181019P00006000 P Oct 19, 2018 6.0 0.00 0.20
PBI 181019P00007000 P Oct 19, 2018 7.0 0.00 0.40
PBI 181019P00008000 P Oct 19, 2018 8.0 0.25 0.40
PBI 181019P00009000 P Oct 19, 2018 9.0 0.45 0.60
PBI 181019P00010000 P Oct 19, 2018 10.0 0.80 0.95
PBI 181019P00011000 P Oct 19, 2018 11.0 1.35 1.45
PBI 181019P00012000 P Oct 19, 2018 12.0 1.95 2.10
PBI 181019P00013000 P Oct 19, 2018 13.0 2.75 2.90
PBI 181019P00014000 P Oct 19, 2018 14.0 3.60 3.80
PBI 181019P00015000 P Oct 19, 2018 15.0 4.10 5.20
PBI 181019P00016000 P Oct 19, 2018 16.0 4.90 6.20
PBI 181019P00017000 P Oct 19, 2018 17.0 5.90 7.10
PBI 181019P00018000 P Oct 19, 2018 18.0 6.90 8.10
PBI 181019P00019000 P Oct 19, 2018 19.0 7.80 9.10
PBI 181019P00020000 P Oct 19, 2018 20.0 8.70 10.50
PBI 190118C00005000 C Jan 18, 2019 5.0 5.20 6.20
PBI 190118C00007000 C Jan 18, 2019 7.0 3.20 4.20
PBI 190118C00008000 C Jan 18, 2019 8.0 2.90 3.10
PBI 190118C00009000 C Jan 18, 2019 9.0 2.10 2.40
PBI 190118C00010000 C Jan 18, 2019 10.0 1.45 1.80
PBI 190118C00011000 C Jan 18, 2019 11.0 0.95 1.25
PBI 190118C00012000 C Jan 18, 2019 12.0 0.60 0.90
PBI 190118C00013000 C Jan 18, 2019 13.0 0.40 0.65
PBI 190118C00014000 C Jan 18, 2019 14.0 0.20 0.45
PBI 190118C00015000 C Jan 18, 2019 15.0 0.15 0.30
PBI 190118C00017000 C Jan 18, 2019 17.0 0.05 0.20
PBI 190118C00020000 C Jan 18, 2019 20.0 0.00 0.10
PBI 190118C00022000 C Jan 18, 2019 22.0 0.00 0.05
PBI 190118C00025000 C Jan 18, 2019 25.0 0.00 0.05
PBI 190118C00027000 C Jan 18, 2019 27.0 0.00 0.05
PBI 190118C00030000 C Jan 18, 2019 30.0 0.00 0.05
PBI 190118C00035000 C Jan 18, 2019 35.0 0.00 0.05
PBI 190118P00005000 P Jan 18, 2019 5.0 0.00 0.10
PBI 190118P00007000 P Jan 18, 2019 7.0 0.25 0.35
PBI 190118P00008000 P Jan 18, 2019 8.0 0.40 0.55
PBI 190118P00009000 P Jan 18, 2019 9.0 0.70 0.90
PBI 190118P00010000 P Jan 18, 2019 10.0 1.10 1.35
PBI 190118P00011000 P Jan 18, 2019 11.0 1.60 1.90
PBI 190118P00012000 P Jan 18, 2019 12.0 2.25 2.55
PBI 190118P00013000 P Jan 18, 2019 13.0 2.95 3.20
PBI 190118P00014000 P Jan 18, 2019 14.0 3.60 4.10
PBI 190118P00015000 P Jan 18, 2019 15.0 4.50 5.00
PBI 190118P00017000 P Jan 18, 2019 17.0 5.80 7.40
PBI 190118P00020000 P Jan 18, 2019 20.0 8.80 10.30
PBI 190118P00022000 P Jan 18, 2019 22.0 10.60 12.40
PBI 190118P00025000 P Jan 18, 2019 25.0 13.90 15.30
PBI 190118P00027000 P Jan 18, 2019 27.0 15.70 17.10
PBI 190118P00030000 P Jan 18, 2019 30.0 18.60 20.20
PBI 190118P00035000 P Jan 18, 2019 35.0 23.10 25.20
OPRA data is delayed 15 minutes.