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
PBPB 171215C00004000 C Dec 15, 2017 4.0 7.00 8.80
PBPB 171215C00005000 C Dec 15, 2017 5.0 6.90 7.50
PBPB 171215C00006000 C Dec 15, 2017 6.0 5.80 6.70
PBPB 171215C00007000 C Dec 15, 2017 7.0 4.80 5.70
PBPB 171215C00008000 C Dec 15, 2017 8.0 4.00 4.70
PBPB 171215C00009000 C Dec 15, 2017 9.0 3.00 3.50
PBPB 171215C00010000 C Dec 15, 2017 10.0 2.05 2.40
PBPB 171215C00011000 C Dec 15, 2017 11.0 1.10 1.45
PBPB 171215C00012000 C Dec 15, 2017 12.0 0.40 0.65
PBPB 171215C00013000 C Dec 15, 2017 13.0 0.05 0.20
PBPB 171215C00014000 C Dec 15, 2017 14.0 0.00 0.10
PBPB 171215C00015000 C Dec 15, 2017 15.0 0.00 0.05
PBPB 171215C00016000 C Dec 15, 2017 16.0 0.00 0.05
PBPB 171215C00017000 C Dec 15, 2017 17.0 0.00 0.05
PBPB 171215C00018000 C Dec 15, 2017 18.0 0.00 0.05
PBPB 171215C00019000 C Dec 15, 2017 19.0 0.00 0.05
PBPB 171215C00020000 C Dec 15, 2017 20.0 0.00 0.05
PBPB 171215P00004000 P Dec 15, 2017 4.0 0.00 0.05
PBPB 171215P00005000 P Dec 15, 2017 5.0 0.00 0.05
PBPB 171215P00006000 P Dec 15, 2017 6.0 0.00 0.05
PBPB 171215P00007000 P Dec 15, 2017 7.0 0.00 0.05
PBPB 171215P00008000 P Dec 15, 2017 8.0 0.00 0.05
PBPB 171215P00009000 P Dec 15, 2017 9.0 0.00 0.05
PBPB 171215P00010000 P Dec 15, 2017 10.0 0.00 0.05
PBPB 171215P00011000 P Dec 15, 2017 11.0 0.00 0.10
PBPB 171215P00012000 P Dec 15, 2017 12.0 0.25 0.35
PBPB 171215P00013000 P Dec 15, 2017 13.0 0.90 1.10
PBPB 171215P00014000 P Dec 15, 2017 14.0 1.65 2.05
PBPB 171215P00015000 P Dec 15, 2017 15.0 2.65 3.00
PBPB 171215P00016000 P Dec 15, 2017 16.0 3.50 4.00
PBPB 171215P00017000 P Dec 15, 2017 17.0 4.50 5.00
PBPB 171215P00018000 P Dec 15, 2017 18.0 5.60 6.10
PBPB 171215P00019000 P Dec 15, 2017 19.0 6.60 7.10
PBPB 171215P00020000 P Dec 15, 2017 20.0 7.40 8.40
PBPB 180119C00003000 C Jan 19, 2018 3.0 8.50 9.80
PBPB 180119C00004000 C Jan 19, 2018 4.0 7.40 8.80
PBPB 180119C00005000 C Jan 19, 2018 5.0 7.00 7.50
PBPB 180119C00006000 C Jan 19, 2018 6.0 6.00 6.80
PBPB 180119C00007000 C Jan 19, 2018 7.0 4.70 5.80
PBPB 180119C00008000 C Jan 19, 2018 8.0 3.70 4.70
PBPB 180119C00009000 C Jan 19, 2018 9.0 2.90 3.60
PBPB 180119C00010000 C Jan 19, 2018 10.0 2.05 2.45
PBPB 180119C00011000 C Jan 19, 2018 11.0 1.20 1.55
PBPB 180119C00012000 C Jan 19, 2018 12.0 0.60 0.80
PBPB 180119C00013000 C Jan 19, 2018 13.0 0.20 0.40
PBPB 180119C00014000 C Jan 19, 2018 14.0 0.05 0.20
PBPB 180119C00015000 C Jan 19, 2018 15.0 0.00 0.10
PBPB 180119C00016000 C Jan 19, 2018 16.0 0.00 0.05
PBPB 180119C00017000 C Jan 19, 2018 17.0 0.00 0.05
PBPB 180119C00018000 C Jan 19, 2018 18.0 0.00 0.05
PBPB 180119C00019000 C Jan 19, 2018 19.0 0.00 0.05
PBPB 180119P00003000 P Jan 19, 2018 3.0 0.00 0.05
PBPB 180119P00004000 P Jan 19, 2018 4.0 0.00 0.05
PBPB 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
PBPB 180119P00006000 P Jan 19, 2018 6.0 0.00 0.10
PBPB 180119P00007000 P Jan 19, 2018 7.0 0.00 0.05
PBPB 180119P00008000 P Jan 19, 2018 8.0 0.00 0.10
PBPB 180119P00009000 P Jan 19, 2018 9.0 0.00 0.10
PBPB 180119P00010000 P Jan 19, 2018 10.0 0.05 0.20
PBPB 180119P00011000 P Jan 19, 2018 11.0 0.15 0.30
PBPB 180119P00012000 P Jan 19, 2018 12.0 0.45 0.70
PBPB 180119P00013000 P Jan 19, 2018 13.0 1.05 1.25
PBPB 180119P00014000 P Jan 19, 2018 14.0 1.70 2.25
PBPB 180119P00015000 P Jan 19, 2018 15.0 2.75 3.30
PBPB 180119P00016000 P Jan 19, 2018 16.0 3.50 4.00
PBPB 180119P00017000 P Jan 19, 2018 17.0 4.40 5.10
PBPB 180119P00018000 P Jan 19, 2018 18.0 5.30 6.00
PBPB 180119P00019000 P Jan 19, 2018 19.0 6.40 7.00
PBPB 180420C00003000 C Apr 20, 2018 3.0 7.50 10.90
PBPB 180420C00004000 C Apr 20, 2018 4.0 7.70 8.80
PBPB 180420C00005000 C Apr 20, 2018 5.0 6.70 7.80
PBPB 180420C00006000 C Apr 20, 2018 6.0 5.70 6.80
PBPB 180420C00007000 C Apr 20, 2018 7.0 4.70 5.90
PBPB 180420C00008000 C Apr 20, 2018 8.0 4.00 4.90
PBPB 180420C00009000 C Apr 20, 2018 9.0 3.10 3.50
PBPB 180420C00010000 C Apr 20, 2018 10.0 2.45 2.65
PBPB 180420C00011000 C Apr 20, 2018 11.0 1.70 2.00
PBPB 180420C00012000 C Apr 20, 2018 12.0 1.05 1.30
PBPB 180420C00013000 C Apr 20, 2018 13.0 0.65 0.85
PBPB 180420C00014000 C Apr 20, 2018 14.0 0.35 0.55
PBPB 180420C00015000 C Apr 20, 2018 15.0 0.20 0.30
PBPB 180420C00016000 C Apr 20, 2018 16.0 0.10 0.20
PBPB 180420C00017000 C Apr 20, 2018 17.0 0.00 0.10
PBPB 180420C00018000 C Apr 20, 2018 18.0 0.00 0.10
PBPB 180420C00019000 C Apr 20, 2018 19.0 0.00 0.05
PBPB 180420P00003000 P Apr 20, 2018 3.0 0.00 0.10
PBPB 180420P00004000 P Apr 20, 2018 4.0 0.00 0.10
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 0.10
PBPB 180420P00008000 P Apr 20, 2018 8.0 0.05 0.15
PBPB 180420P00009000 P Apr 20, 2018 9.0 0.10 0.25
PBPB 180420P00010000 P Apr 20, 2018 10.0 0.25 0.40
PBPB 180420P00011000 P Apr 20, 2018 11.0 0.50 0.65
PBPB 180420P00012000 P Apr 20, 2018 12.0 0.90 1.05
PBPB 180420P00013000 P Apr 20, 2018 13.0 1.45 1.60
PBPB 180420P00014000 P Apr 20, 2018 14.0 2.15 2.35
PBPB 180420P00015000 P Apr 20, 2018 15.0 2.95 3.20
PBPB 180420P00016000 P Apr 20, 2018 16.0 3.80 4.10
PBPB 180420P00017000 P Apr 20, 2018 17.0 4.30 5.20
PBPB 180420P00018000 P Apr 20, 2018 18.0 5.40 6.00
PBPB 180420P00019000 P Apr 20, 2018 19.0 6.20 7.40
PBPB 180720C00004000 C Jul 20, 2018 4.0 7.60 8.90
PBPB 180720C00005000 C Jul 20, 2018 5.0 5.70 9.10
PBPB 180720C00006000 C Jul 20, 2018 6.0 5.60 7.10
PBPB 180720C00007000 C Jul 20, 2018 7.0 3.60 7.30
PBPB 180720C00008000 C Jul 20, 2018 8.0 2.60 6.40
PBPB 180720C00009000 C Jul 20, 2018 9.0 3.40 3.90
PBPB 180720C00010000 C Jul 20, 2018 10.0 2.50 3.00
PBPB 180720C00011000 C Jul 20, 2018 11.0 1.90 2.35
PBPB 180720C00012000 C Jul 20, 2018 12.0 1.35 1.55
PBPB 180720C00013000 C Jul 20, 2018 13.0 0.90 1.10
PBPB 180720C00014000 C Jul 20, 2018 14.0 0.60 0.75
PBPB 180720C00015000 C Jul 20, 2018 15.0 0.35 0.50
PBPB 180720C00016000 C Jul 20, 2018 16.0 0.25 0.35
PBPB 180720C00017000 C Jul 20, 2018 17.0 0.00 0.45
PBPB 180720C00018000 C Jul 20, 2018 18.0 0.00 0.25
PBPB 180720C00019000 C Jul 20, 2018 19.0 0.00 0.35
PBPB 180720C00020000 C Jul 20, 2018 20.0 0.00 0.30
PBPB 180720P00004000 P Jul 20, 2018 4.0 0.00 0.25
PBPB 180720P00005000 P Jul 20, 2018 5.0 0.00 0.25
PBPB 180720P00006000 P Jul 20, 2018 6.0 0.00 0.25
PBPB 180720P00007000 P Jul 20, 2018 7.0 0.00 0.30
PBPB 180720P00008000 P Jul 20, 2018 8.0 0.00 0.40
PBPB 180720P00009000 P Jul 20, 2018 9.0 0.20 0.35
PBPB 180720P00010000 P Jul 20, 2018 10.0 0.30 0.55
PBPB 180720P00011000 P Jul 20, 2018 11.0 0.65 0.85
PBPB 180720P00012000 P Jul 20, 2018 12.0 1.05 1.25
PBPB 180720P00013000 P Jul 20, 2018 13.0 1.60 1.85
PBPB 180720P00014000 P Jul 20, 2018 14.0 2.20 2.50
PBPB 180720P00015000 P Jul 20, 2018 15.0 2.80 3.30
PBPB 180720P00016000 P Jul 20, 2018 16.0 3.60 4.40
PBPB 180720P00017000 P Jul 20, 2018 17.0 2.75 6.70
PBPB 180720P00018000 P Jul 20, 2018 18.0 5.40 6.30
PBPB 180720P00019000 P Jul 20, 2018 19.0 6.20 7.50
PBPB 180720P00020000 P Jul 20, 2018 20.0 7.20 8.60
OPRA data is delayed 15 minutes.