Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Potbelly Corporation (PBPB)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBPB 180316C00005000 C Mar 16, 2018 5.0 6.50 8.80
PBPB 180316C00006000 C Mar 16, 2018 6.0 6.10 7.90
PBPB 180316C00007000 C Mar 16, 2018 7.0 5.10 7.10
PBPB 180316C00008000 C Mar 16, 2018 8.0 4.10 6.00
PBPB 180316C00009000 C Mar 16, 2018 9.0 3.10 4.90
PBPB 180316C00010000 C Mar 16, 2018 10.0 1.10 4.00
PBPB 180316C00011000 C Mar 16, 2018 11.0 1.45 2.40
PBPB 180316C00012000 C Mar 16, 2018 12.0 0.90 1.35
PBPB 180316C00013000 C Mar 16, 2018 13.0 0.30 0.55
PBPB 180316C00014000 C Mar 16, 2018 14.0 0.05 0.15
PBPB 180316C00015000 C Mar 16, 2018 15.0 0.00 0.05
PBPB 180316C00016000 C Mar 16, 2018 16.0 0.00 0.05
PBPB 180316C00017000 C Mar 16, 2018 17.0 0.00 0.30
PBPB 180316C00018000 C Mar 16, 2018 18.0 0.00 4.90
PBPB 180316C00019000 C Mar 16, 2018 19.0 0.00 0.40
PBPB 180316C00020000 C Mar 16, 2018 20.0 0.00 0.60
PBPB 180316C00021000 C Mar 16, 2018 21.0 0.00 0.40
PBPB 180316P00005000 P Mar 16, 2018 5.0 0.00 0.35
PBPB 180316P00006000 P Mar 16, 2018 6.0 0.00 0.60
PBPB 180316P00007000 P Mar 16, 2018 7.0 0.00 0.40
PBPB 180316P00008000 P Mar 16, 2018 8.0 0.00 0.15
PBPB 180316P00009000 P Mar 16, 2018 9.0 0.00 0.05
PBPB 180316P00010000 P Mar 16, 2018 10.0 0.00 0.05
PBPB 180316P00011000 P Mar 16, 2018 11.0 0.00 0.10
PBPB 180316P00012000 P Mar 16, 2018 12.0 0.05 0.15
PBPB 180316P00013000 P Mar 16, 2018 13.0 0.40 0.55
PBPB 180316P00014000 P Mar 16, 2018 14.0 0.50 1.45
PBPB 180316P00015000 P Mar 16, 2018 15.0 1.10 2.90
PBPB 180316P00016000 P Mar 16, 2018 16.0 0.70 5.40
PBPB 180316P00017000 P Mar 16, 2018 17.0 3.30 4.80
PBPB 180316P00018000 P Mar 16, 2018 18.0 3.60 7.30
PBPB 180316P00019000 P Mar 16, 2018 19.0 5.10 6.90
PBPB 180316P00020000 P Mar 16, 2018 20.0 6.10 7.90
PBPB 180316P00021000 P Mar 16, 2018 21.0 7.20 9.40
PBPB 180420C00003000 C Apr 20, 2018 3.0 8.50 11.20
PBPB 180420C00004000 C Apr 20, 2018 4.0 7.90 9.80
PBPB 180420C00005000 C Apr 20, 2018 5.0 6.60 8.70
PBPB 180420C00006000 C Apr 20, 2018 6.0 6.00 7.80
PBPB 180420C00007000 C Apr 20, 2018 7.0 5.60 6.70
PBPB 180420C00008000 C Apr 20, 2018 8.0 4.30 5.60
PBPB 180420C00009000 C Apr 20, 2018 9.0 3.60 4.70
PBPB 180420C00010000 C Apr 20, 2018 10.0 2.70 3.70
PBPB 180420C00011000 C Apr 20, 2018 11.0 1.45 2.60
PBPB 180420C00012000 C Apr 20, 2018 12.0 1.10 1.45
PBPB 180420C00013000 C Apr 20, 2018 13.0 0.60 0.85
PBPB 180420C00014000 C Apr 20, 2018 14.0 0.25 0.40
PBPB 180420C00015000 C Apr 20, 2018 15.0 0.05 0.20
PBPB 180420C00016000 C Apr 20, 2018 16.0 0.00 0.05
PBPB 180420C00017000 C Apr 20, 2018 17.0 0.00 0.05
PBPB 180420C00018000 C Apr 20, 2018 18.0 0.00 0.05
PBPB 180420C00019000 C Apr 20, 2018 19.0 0.00 0.35
PBPB 180420P00003000 P Apr 20, 2018 3.0 0.00 0.35
PBPB 180420P00004000 P Apr 20, 2018 4.0 0.00 4.80
PBPB 180420P00005000 P Apr 20, 2018 5.0 0.00 0.10
PBPB 180420P00006000 P Apr 20, 2018 6.0 0.00 0.10
PBPB 180420P00007000 P Apr 20, 2018 7.0 0.00 0.05
PBPB 180420P00008000 P Apr 20, 2018 8.0 0.00 0.05
PBPB 180420P00009000 P Apr 20, 2018 9.0 0.00 0.10
PBPB 180420P00010000 P Apr 20, 2018 10.0 0.00 0.10
PBPB 180420P00011000 P Apr 20, 2018 11.0 0.05 0.20
PBPB 180420P00012000 P Apr 20, 2018 12.0 0.20 0.40
PBPB 180420P00013000 P Apr 20, 2018 13.0 0.60 0.80
PBPB 180420P00014000 P Apr 20, 2018 14.0 1.15 1.45
PBPB 180420P00015000 P Apr 20, 2018 15.0 1.85 2.40
PBPB 180420P00016000 P Apr 20, 2018 16.0 2.60 3.80
PBPB 180420P00017000 P Apr 20, 2018 17.0 3.60 4.80
PBPB 180420P00018000 P Apr 20, 2018 18.0 4.30 5.90
PBPB 180420P00019000 P Apr 20, 2018 19.0 5.50 6.70
PBPB 180720C00004000 C Jul 20, 2018 4.0 8.50 9.70
PBPB 180720C00005000 C Jul 20, 2018 5.0 7.50 8.80
PBPB 180720C00006000 C Jul 20, 2018 6.0 6.50 7.80
PBPB 180720C00007000 C Jul 20, 2018 7.0 5.20 6.90
PBPB 180720C00008000 C Jul 20, 2018 8.0 4.30 5.90
PBPB 180720C00009000 C Jul 20, 2018 9.0 3.60 4.90
PBPB 180720C00010000 C Jul 20, 2018 10.0 2.70 3.80
PBPB 180720C00011000 C Jul 20, 2018 11.0 2.15 2.65
PBPB 180720C00012000 C Jul 20, 2018 12.0 1.60 2.00
PBPB 180720C00013000 C Jul 20, 2018 13.0 1.05 1.35
PBPB 180720C00014000 C Jul 20, 2018 14.0 0.65 0.85
PBPB 180720C00015000 C Jul 20, 2018 15.0 0.35 0.55
PBPB 180720C00016000 C Jul 20, 2018 16.0 0.15 0.35
PBPB 180720C00017000 C Jul 20, 2018 17.0 0.05 0.20
PBPB 180720C00018000 C Jul 20, 2018 18.0 0.00 0.10
PBPB 180720C00019000 C Jul 20, 2018 19.0 0.00 0.10
PBPB 180720C00020000 C Jul 20, 2018 20.0 0.00 0.05
PBPB 180720P00004000 P Jul 20, 2018 4.0 0.00 0.10
PBPB 180720P00005000 P Jul 20, 2018 5.0 0.00 0.10
PBPB 180720P00006000 P Jul 20, 2018 6.0 0.00 0.10
PBPB 180720P00007000 P Jul 20, 2018 7.0 0.00 0.10
PBPB 180720P00008000 P Jul 20, 2018 8.0 0.00 0.15
PBPB 180720P00009000 P Jul 20, 2018 9.0 0.05 0.15
PBPB 180720P00010000 P Jul 20, 2018 10.0 0.15 0.30
PBPB 180720P00011000 P Jul 20, 2018 11.0 0.35 0.45
PBPB 180720P00012000 P Jul 20, 2018 12.0 0.60 0.80
PBPB 180720P00013000 P Jul 20, 2018 13.0 1.00 1.20
PBPB 180720P00014000 P Jul 20, 2018 14.0 1.50 1.90
PBPB 180720P00015000 P Jul 20, 2018 15.0 2.25 2.60
PBPB 180720P00016000 P Jul 20, 2018 16.0 3.00 3.40
PBPB 180720P00017000 P Jul 20, 2018 17.0 3.50 4.80
PBPB 180720P00018000 P Jul 20, 2018 18.0 4.40 5.60
PBPB 180720P00019000 P Jul 20, 2018 19.0 5.30 6.70
PBPB 180720P00020000 P Jul 20, 2018 20.0 6.60 7.50
PBPB 181019C00004000 C Oct 19, 2018 4.0 8.30 10.20
PBPB 181019C00005000 C Oct 19, 2018 5.0 7.40 9.00
PBPB 181019C00006000 C Oct 19, 2018 6.0 6.00 8.10
PBPB 181019C00007000 C Oct 19, 2018 7.0 5.10 7.00
PBPB 181019C00008000 C Oct 19, 2018 8.0 4.20 6.10
PBPB 181019C00009000 C Oct 19, 2018 9.0 2.90 5.10
PBPB 181019C00010000 C Oct 19, 2018 10.0 2.50 3.80
PBPB 181019C00011000 C Oct 19, 2018 11.0 2.40 2.95
PBPB 181019C00012000 C Oct 19, 2018 12.0 1.85 2.20
PBPB 181019C00013000 C Oct 19, 2018 13.0 1.40 1.75
PBPB 181019C00014000 C Oct 19, 2018 14.0 0.95 1.30
PBPB 181019C00015000 C Oct 19, 2018 15.0 0.65 0.95
PBPB 181019C00016000 C Oct 19, 2018 16.0 0.40 0.60
PBPB 181019C00017000 C Oct 19, 2018 17.0 0.25 0.40
PBPB 181019C00018000 C Oct 19, 2018 18.0 0.15 0.30
PBPB 181019C00019000 C Oct 19, 2018 19.0 0.05 0.20
PBPB 181019C00020000 C Oct 19, 2018 20.0 0.00 0.15
PBPB 181019P00004000 P Oct 19, 2018 4.0 0.00 0.10
PBPB 181019P00005000 P Oct 19, 2018 5.0 0.00 0.10
PBPB 181019P00006000 P Oct 19, 2018 6.0 0.00 0.15
PBPB 181019P00007000 P Oct 19, 2018 7.0 0.00 0.15
PBPB 181019P00008000 P Oct 19, 2018 8.0 0.10 0.20
PBPB 181019P00009000 P Oct 19, 2018 9.0 0.15 0.30
PBPB 181019P00010000 P Oct 19, 2018 10.0 0.30 0.60
PBPB 181019P00011000 P Oct 19, 2018 11.0 0.55 0.65
PBPB 181019P00012000 P Oct 19, 2018 12.0 0.85 1.00
PBPB 181019P00013000 P Oct 19, 2018 13.0 1.30 1.55
PBPB 181019P00014000 P Oct 19, 2018 14.0 1.85 2.10
PBPB 181019P00015000 P Oct 19, 2018 15.0 2.50 2.80
PBPB 181019P00016000 P Oct 19, 2018 16.0 3.10 3.60
PBPB 181019P00017000 P Oct 19, 2018 17.0 4.00 4.40
PBPB 181019P00018000 P Oct 19, 2018 18.0 3.20 6.70
PBPB 181019P00019000 P Oct 19, 2018 19.0 5.10 7.00
PBPB 181019P00020000 P Oct 19, 2018 20.0 6.10 7.70
OPRA data is delayed 15 minutes.