Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Potbelly Corporation (PBPB)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBPB 180615C00004000 C Jun 15, 2018 4.0 7.50 11.20
PBPB 180615C00005000 C Jun 15, 2018 5.0 6.60 10.30
PBPB 180615C00006000 C Jun 15, 2018 6.0 5.40 7.40
PBPB 180615C00007000 C Jun 15, 2018 7.0 4.40 6.40
PBPB 180615C00008000 C Jun 15, 2018 8.0 3.30 5.40
PBPB 180615C00009000 C Jun 15, 2018 9.0 3.70 4.90
PBPB 180615C00010000 C Jun 15, 2018 10.0 2.75 3.40
PBPB 180615C00011000 C Jun 15, 2018 11.0 1.80 2.60
PBPB 180615C00012000 C Jun 15, 2018 12.0 1.20 1.35
PBPB 180615C00013000 C Jun 15, 2018 13.0 0.40 0.55
PBPB 180615C00014000 C Jun 15, 2018 14.0 0.05 0.15
PBPB 180615C00015000 C Jun 15, 2018 15.0 0.00 0.05
PBPB 180615C00016000 C Jun 15, 2018 16.0 0.00 0.05
PBPB 180615C00017000 C Jun 15, 2018 17.0 0.00 0.05
PBPB 180615C00018000 C Jun 15, 2018 18.0 0.00 0.05
PBPB 180615C00019000 C Jun 15, 2018 19.0 0.00 0.05
PBPB 180615C00020000 C Jun 15, 2018 20.0 0.00 0.05
PBPB 180615P00004000 P Jun 15, 2018 4.0 0.00 0.05
PBPB 180615P00005000 P Jun 15, 2018 5.0 0.00 0.05
PBPB 180615P00006000 P Jun 15, 2018 6.0 0.00 0.05
PBPB 180615P00007000 P Jun 15, 2018 7.0 0.00 0.05
PBPB 180615P00008000 P Jun 15, 2018 8.0 0.00 0.05
PBPB 180615P00009000 P Jun 15, 2018 9.0 0.00 0.05
PBPB 180615P00010000 P Jun 15, 2018 10.0 0.00 0.05
PBPB 180615P00011000 P Jun 15, 2018 11.0 0.00 0.05
PBPB 180615P00012000 P Jun 15, 2018 12.0 0.00 0.10
PBPB 180615P00013000 P Jun 15, 2018 13.0 0.20 0.30
PBPB 180615P00014000 P Jun 15, 2018 14.0 0.70 0.90
PBPB 180615P00015000 P Jun 15, 2018 15.0 1.25 2.05
PBPB 180615P00016000 P Jun 15, 2018 16.0 2.10 3.50
PBPB 180615P00017000 P Jun 15, 2018 17.0 3.40 3.90
PBPB 180615P00018000 P Jun 15, 2018 18.0 3.40 4.90
PBPB 180615P00019000 P Jun 15, 2018 19.0 5.50 5.90
PBPB 180615P00020000 P Jun 15, 2018 20.0 6.40 6.90
PBPB 180720C00004000 C Jul 20, 2018 4.0 7.50 9.50
PBPB 180720C00005000 C Jul 20, 2018 5.0 7.30 8.60
PBPB 180720C00006000 C Jul 20, 2018 6.0 6.20 7.40
PBPB 180720C00007000 C Jul 20, 2018 7.0 5.80 6.40
PBPB 180720C00008000 C Jul 20, 2018 8.0 4.70 5.50
PBPB 180720C00009000 C Jul 20, 2018 9.0 3.80 4.40
PBPB 180720C00010000 C Jul 20, 2018 10.0 2.70 3.90
PBPB 180720C00011000 C Jul 20, 2018 11.0 0.10 4.80
PBPB 180720C00012000 C Jul 20, 2018 12.0 1.30 1.50
PBPB 180720C00013000 C Jul 20, 2018 13.0 0.65 0.80
PBPB 180720C00014000 C Jul 20, 2018 14.0 0.25 0.35
PBPB 180720C00015000 C Jul 20, 2018 15.0 0.05 0.15
PBPB 180720C00016000 C Jul 20, 2018 16.0 0.00 0.05
PBPB 180720C00017000 C Jul 20, 2018 17.0 0.00 0.05
PBPB 180720C00018000 C Jul 20, 2018 18.0 0.00 0.05
PBPB 180720C00019000 C Jul 20, 2018 19.0 0.00 0.05
PBPB 180720C00020000 C Jul 20, 2018 20.0 0.00 0.05
PBPB 180720P00004000 P Jul 20, 2018 4.0 0.00 0.05
PBPB 180720P00005000 P Jul 20, 2018 5.0 0.00 0.05
PBPB 180720P00006000 P Jul 20, 2018 6.0 0.00 0.05
PBPB 180720P00007000 P Jul 20, 2018 7.0 0.00 0.05
PBPB 180720P00008000 P Jul 20, 2018 8.0 0.00 0.05
PBPB 180720P00009000 P Jul 20, 2018 9.0 0.00 0.05
PBPB 180720P00010000 P Jul 20, 2018 10.0 0.00 0.10
PBPB 180720P00011000 P Jul 20, 2018 11.0 0.00 0.10
PBPB 180720P00012000 P Jul 20, 2018 12.0 0.10 0.20
PBPB 180720P00013000 P Jul 20, 2018 13.0 0.40 0.50
PBPB 180720P00014000 P Jul 20, 2018 14.0 0.95 1.30
PBPB 180720P00015000 P Jul 20, 2018 15.0 1.65 1.90
PBPB 180720P00016000 P Jul 20, 2018 16.0 2.35 3.40
PBPB 180720P00017000 P Jul 20, 2018 17.0 2.90 3.90
PBPB 180720P00018000 P Jul 20, 2018 18.0 4.30 4.90
PBPB 180720P00019000 P Jul 20, 2018 19.0 5.10 5.90
PBPB 180720P00020000 P Jul 20, 2018 20.0 6.40 6.90
PBPB 181019C00004000 C Oct 19, 2018 4.0 7.50 10.10
PBPB 181019C00005000 C Oct 19, 2018 5.0 6.50 9.20
PBPB 181019C00006000 C Oct 19, 2018 6.0 5.50 7.40
PBPB 181019C00007000 C Oct 19, 2018 7.0 5.70 6.50
PBPB 181019C00008000 C Oct 19, 2018 8.0 4.80 5.50
PBPB 181019C00009000 C Oct 19, 2018 9.0 3.80 5.20
PBPB 181019C00010000 C Oct 19, 2018 10.0 2.95 4.30
PBPB 181019C00011000 C Oct 19, 2018 11.0 2.45 2.70
PBPB 181019C00012000 C Oct 19, 2018 12.0 1.75 1.95
PBPB 181019C00013000 C Oct 19, 2018 13.0 1.15 1.30
PBPB 181019C00014000 C Oct 19, 2018 14.0 0.65 0.85
PBPB 181019C00015000 C Oct 19, 2018 15.0 0.35 0.50
PBPB 181019C00016000 C Oct 19, 2018 16.0 0.15 0.30
PBPB 181019C00017000 C Oct 19, 2018 17.0 0.05 0.20
PBPB 181019C00018000 C Oct 19, 2018 18.0 0.00 0.10
PBPB 181019C00019000 C Oct 19, 2018 19.0 0.00 0.10
PBPB 181019C00020000 C Oct 19, 2018 20.0 0.00 0.05
PBPB 181019P00004000 P Oct 19, 2018 4.0 0.00 0.15
PBPB 181019P00005000 P Oct 19, 2018 5.0 0.00 0.05
PBPB 181019P00006000 P Oct 19, 2018 6.0 0.00 0.10
PBPB 181019P00007000 P Oct 19, 2018 7.0 0.00 0.10
PBPB 181019P00008000 P Oct 19, 2018 8.0 0.00 0.10
PBPB 181019P00009000 P Oct 19, 2018 9.0 0.00 0.15
PBPB 181019P00010000 P Oct 19, 2018 10.0 0.05 0.20
PBPB 181019P00011000 P Oct 19, 2018 11.0 0.20 0.30
PBPB 181019P00012000 P Oct 19, 2018 12.0 0.45 0.55
PBPB 181019P00013000 P Oct 19, 2018 13.0 0.80 0.95
PBPB 181019P00014000 P Oct 19, 2018 14.0 1.30 1.45
PBPB 181019P00015000 P Oct 19, 2018 15.0 2.00 2.15
PBPB 181019P00016000 P Oct 19, 2018 16.0 2.85 3.00
PBPB 181019P00017000 P Oct 19, 2018 17.0 3.30 4.40
PBPB 181019P00018000 P Oct 19, 2018 18.0 4.30 5.40
PBPB 181019P00019000 P Oct 19, 2018 19.0 5.30 6.40
PBPB 181019P00020000 P Oct 19, 2018 20.0 6.10 7.40
PBPB 190118C00005000 C Jan 18, 2019 5.0 6.50 8.60
PBPB 190118C00006000 C Jan 18, 2019 6.0 5.50 8.00
PBPB 190118C00007000 C Jan 18, 2019 7.0 5.50 6.60
PBPB 190118C00008000 C Jan 18, 2019 8.0 4.80 6.20
PBPB 190118C00009000 C Jan 18, 2019 9.0 3.60 5.30
PBPB 190118C00010000 C Jan 18, 2019 10.0 3.50 3.80
PBPB 190118C00011000 C Jan 18, 2019 11.0 2.80 2.95
PBPB 190118C00012000 C Jan 18, 2019 12.0 2.05 2.25
PBPB 190118C00013000 C Jan 18, 2019 13.0 1.45 1.65
PBPB 190118C00014000 C Jan 18, 2019 14.0 0.95 1.20
PBPB 190118C00015000 C Jan 18, 2019 15.0 0.65 0.85
PBPB 190118C00016000 C Jan 18, 2019 16.0 0.40 0.55
PBPB 190118C00017000 C Jan 18, 2019 17.0 0.25 0.40
PBPB 190118C00018000 C Jan 18, 2019 18.0 0.15 0.25
PBPB 190118C00019000 C Jan 18, 2019 19.0 0.05 0.20
PBPB 190118C00020000 C Jan 18, 2019 20.0 0.00 0.15
PBPB 190118C00021000 C Jan 18, 2019 21.0 0.00 0.10
PBPB 190118P00005000 P Jan 18, 2019 5.0 0.00 0.10
PBPB 190118P00006000 P Jan 18, 2019 6.0 0.00 0.10
PBPB 190118P00007000 P Jan 18, 2019 7.0 0.00 0.15
PBPB 190118P00008000 P Jan 18, 2019 8.0 0.00 0.15
PBPB 190118P00009000 P Jan 18, 2019 9.0 0.00 0.20
PBPB 190118P00010000 P Jan 18, 2019 10.0 0.20 0.35
PBPB 190118P00011000 P Jan 18, 2019 11.0 0.40 0.50
PBPB 190118P00012000 P Jan 18, 2019 12.0 0.65 1.00
PBPB 190118P00013000 P Jan 18, 2019 13.0 1.00 1.20
PBPB 190118P00014000 P Jan 18, 2019 14.0 1.55 1.75
PBPB 190118P00015000 P Jan 18, 2019 15.0 2.20 2.40
PBPB 190118P00016000 P Jan 18, 2019 16.0 2.95 3.20
PBPB 190118P00017000 P Jan 18, 2019 17.0 3.80 4.00
PBPB 190118P00018000 P Jan 18, 2019 18.0 4.30 5.00
PBPB 190118P00019000 P Jan 18, 2019 19.0 5.30 6.20
PBPB 190118P00020000 P Jan 18, 2019 20.0 6.20 7.00
PBPB 190118P00021000 P Jan 18, 2019 21.0 5.60 8.70
OPRA data is delayed 15 minutes.