Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Pool Corporation (POOL)
As of Jan 22 2018 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
POOL 180216C00085000 C Feb 16, 2018 85.0 42.50 47.40
POOL 180216C00090000 C Feb 16, 2018 90.0 37.60 42.50
POOL 180216C00095000 C Feb 16, 2018 95.0 32.60 37.50
POOL 180216C00100000 C Feb 16, 2018 100.0 27.50 32.20
POOL 180216C00105000 C Feb 16, 2018 105.0 22.70 27.30
POOL 180216C00110000 C Feb 16, 2018 110.0 18.10 23.00
POOL 180216C00115000 C Feb 16, 2018 115.0 13.20 17.90
POOL 180216C00120000 C Feb 16, 2018 120.0 10.20 12.60
POOL 180216C00125000 C Feb 16, 2018 125.0 5.90 8.10
POOL 180216C00130000 C Feb 16, 2018 130.0 2.90 4.40
POOL 180216C00135000 C Feb 16, 2018 135.0 0.50 2.30
POOL 180216C00140000 C Feb 16, 2018 140.0 0.15 4.90
POOL 180216C00145000 C Feb 16, 2018 145.0 0.00 1.40
POOL 180216C00150000 C Feb 16, 2018 150.0 0.00 2.45
POOL 180216C00155000 C Feb 16, 2018 155.0 0.00 1.00
POOL 180216C00160000 C Feb 16, 2018 160.0 0.00 4.80
POOL 180216C00165000 C Feb 16, 2018 165.0 0.00 4.90
POOL 180216C00170000 C Feb 16, 2018 170.0 0.00 5.00
POOL 180216C00175000 C Feb 16, 2018 175.0 0.00 5.00
POOL 180216P00085000 P Feb 16, 2018 85.0 0.00 4.90
POOL 180216P00090000 P Feb 16, 2018 90.0 0.00 1.50
POOL 180216P00095000 P Feb 16, 2018 95.0 0.05 1.30
POOL 180216P00100000 P Feb 16, 2018 100.0 0.00 2.60
POOL 180216P00105000 P Feb 16, 2018 105.0 0.00 2.95
POOL 180216P00110000 P Feb 16, 2018 110.0 0.00 1.20
POOL 180216P00115000 P Feb 16, 2018 115.0 0.00 2.45
POOL 180216P00120000 P Feb 16, 2018 120.0 0.35 1.60
POOL 180216P00125000 P Feb 16, 2018 125.0 0.65 2.45
POOL 180216P00130000 P Feb 16, 2018 130.0 2.90 4.30
POOL 180216P00135000 P Feb 16, 2018 135.0 5.30 8.90
POOL 180216P00140000 P Feb 16, 2018 140.0 9.70 12.80
POOL 180216P00145000 P Feb 16, 2018 145.0 13.00 17.90
POOL 180216P00150000 P Feb 16, 2018 150.0 17.50 22.50
POOL 180216P00155000 P Feb 16, 2018 155.0 22.50 27.50
POOL 180216P00160000 P Feb 16, 2018 160.0 27.50 32.50
POOL 180216P00165000 P Feb 16, 2018 165.0 32.50 37.40
POOL 180216P00170000 P Feb 16, 2018 170.0 37.60 42.50
POOL 180216P00175000 P Feb 16, 2018 175.0 42.50 47.50
POOL 180420C00065000 C Apr 20, 2018 65.0 62.50 67.50
POOL 180420C00070000 C Apr 20, 2018 70.0 57.50 62.50
POOL 180420C00075000 C Apr 20, 2018 75.0 53.10 57.90
POOL 180420C00080000 C Apr 20, 2018 80.0 48.00 53.00
POOL 180420C00085000 C Apr 20, 2018 85.0 43.10 47.90
POOL 180420C00090000 C Apr 20, 2018 90.0 38.00 43.00
POOL 180420C00095000 C Apr 20, 2018 95.0 33.10 37.90
POOL 180420C00100000 C Apr 20, 2018 100.0 28.00 33.00
POOL 180420C00105000 C Apr 20, 2018 105.0 23.50 28.50
POOL 180420C00110000 C Apr 20, 2018 110.0 20.40 22.90
POOL 180420C00115000 C Apr 20, 2018 115.0 15.30 17.40
POOL 180420C00120000 C Apr 20, 2018 120.0 11.30 13.70
POOL 180420C00125000 C Apr 20, 2018 125.0 7.90 9.90
POOL 180420C00130000 C Apr 20, 2018 130.0 4.80 7.00
POOL 180420C00135000 C Apr 20, 2018 135.0 2.75 4.20
POOL 180420C00140000 C Apr 20, 2018 140.0 1.25 3.20
POOL 180420C00145000 C Apr 20, 2018 145.0 0.10 5.00
POOL 180420C00150000 C Apr 20, 2018 150.0 0.05 2.35
POOL 180420C00155000 C Apr 20, 2018 155.0 0.05 2.20
POOL 180420P00065000 P Apr 20, 2018 65.0 0.00 5.00
POOL 180420P00070000 P Apr 20, 2018 70.0 0.00 2.00
POOL 180420P00075000 P Apr 20, 2018 75.0 0.00 2.40
POOL 180420P00080000 P Apr 20, 2018 80.0 0.00 3.40
POOL 180420P00085000 P Apr 20, 2018 85.0 0.05 3.20
POOL 180420P00090000 P Apr 20, 2018 90.0 0.20 2.75
POOL 180420P00095000 P Apr 20, 2018 95.0 0.05 2.45
POOL 180420P00100000 P Apr 20, 2018 100.0 0.30 1.10
POOL 180420P00105000 P Apr 20, 2018 105.0 0.05 3.60
POOL 180420P00110000 P Apr 20, 2018 110.0 0.00 2.60
POOL 180420P00115000 P Apr 20, 2018 115.0 0.20 5.00
POOL 180420P00120000 P Apr 20, 2018 120.0 1.80 3.00
POOL 180420P00125000 P Apr 20, 2018 125.0 2.50 4.80
POOL 180420P00130000 P Apr 20, 2018 130.0 4.50 6.80
POOL 180420P00135000 P Apr 20, 2018 135.0 7.30 11.30
POOL 180420P00140000 P Apr 20, 2018 140.0 11.20 12.50
POOL 180420P00145000 P Apr 20, 2018 145.0 14.90 16.90
POOL 180420P00150000 P Apr 20, 2018 150.0 18.70 23.40
POOL 180420P00155000 P Apr 20, 2018 155.0 23.10 28.00
POOL 180720C00075000 C Jul 20, 2018 75.0 53.00 58.00
POOL 180720C00080000 C Jul 20, 2018 80.0 48.00 53.00
POOL 180720C00085000 C Jul 20, 2018 85.0 43.00 48.00
POOL 180720C00090000 C Jul 20, 2018 90.0 38.50 43.50
POOL 180720C00095000 C Jul 20, 2018 95.0 33.50 38.50
POOL 180720C00100000 C Jul 20, 2018 100.0 29.00 34.00
POOL 180720C00105000 C Jul 20, 2018 105.0 24.50 29.30
POOL 180720C00110000 C Jul 20, 2018 110.0 20.00 25.00
POOL 180720C00115000 C Jul 20, 2018 115.0 16.00 20.50
POOL 180720C00120000 C Jul 20, 2018 120.0 13.60 17.40
POOL 180720C00125000 C Jul 20, 2018 125.0 9.80 12.40
POOL 180720C00130000 C Jul 20, 2018 130.0 6.90 9.60
POOL 180720C00135000 C Jul 20, 2018 135.0 4.70 6.90
POOL 180720C00140000 C Jul 20, 2018 140.0 2.90 5.60
POOL 180720C00145000 C Jul 20, 2018 145.0 1.85 4.20
POOL 180720C00150000 C Jul 20, 2018 150.0 1.20 2.65
POOL 180720C00155000 C Jul 20, 2018 155.0 0.00 3.00
POOL 180720C00160000 C Jul 20, 2018 160.0 0.65 2.55
POOL 180720C00165000 C Jul 20, 2018 165.0 0.00 2.65
POOL 180720P00075000 P Jul 20, 2018 75.0 0.05 4.90
POOL 180720P00080000 P Jul 20, 2018 80.0 0.45 1.70
POOL 180720P00085000 P Jul 20, 2018 85.0 0.05 4.90
POOL 180720P00090000 P Jul 20, 2018 90.0 0.10 2.65
POOL 180720P00095000 P Jul 20, 2018 95.0 0.40 4.50
POOL 180720P00100000 P Jul 20, 2018 100.0 0.20 5.00
POOL 180720P00105000 P Jul 20, 2018 105.0 0.70 2.80
POOL 180720P00110000 P Jul 20, 2018 110.0 1.55 3.20
POOL 180720P00115000 P Jul 20, 2018 115.0 2.15 4.90
POOL 180720P00120000 P Jul 20, 2018 120.0 3.70 5.10
POOL 180720P00125000 P Jul 20, 2018 125.0 4.90 7.00
POOL 180720P00130000 P Jul 20, 2018 130.0 6.40 9.30
POOL 180720P00135000 P Jul 20, 2018 135.0 9.10 12.00
POOL 180720P00140000 P Jul 20, 2018 140.0 12.50 17.00
POOL 180720P00145000 P Jul 20, 2018 145.0 15.60 20.50
POOL 180720P00150000 P Jul 20, 2018 150.0 19.70 24.40
POOL 180720P00155000 P Jul 20, 2018 155.0 24.20 28.90
POOL 180720P00160000 P Jul 20, 2018 160.0 28.50 33.50
POOL 180720P00165000 P Jul 20, 2018 165.0 33.10 38.00
OPRA data is delayed 15 minutes.