Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Pool Corporation (POOL)
As of Jun 20 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
POOL 180720C00070000 C Jul 20, 2018 70.0 85.10 90.00
POOL 180720C00075000 C Jul 20, 2018 75.0 80.10 85.00
POOL 180720C00080000 C Jul 20, 2018 80.0 75.10 80.00
POOL 180720C00085000 C Jul 20, 2018 85.0 70.10 75.00
POOL 180720C00090000 C Jul 20, 2018 90.0 65.10 70.00
POOL 180720C00095000 C Jul 20, 2018 95.0 60.10 65.00
POOL 180720C00100000 C Jul 20, 2018 100.0 55.00 60.00
POOL 180720C00105000 C Jul 20, 2018 105.0 50.10 55.00
POOL 180720C00110000 C Jul 20, 2018 110.0 45.10 50.00
POOL 180720C00115000 C Jul 20, 2018 115.0 40.10 45.00
POOL 180720C00120000 C Jul 20, 2018 120.0 35.00 40.00
POOL 180720C00125000 C Jul 20, 2018 125.0 30.10 35.00
POOL 180720C00130000 C Jul 20, 2018 130.0 25.10 30.00
POOL 180720C00135000 C Jul 20, 2018 135.0 20.70 25.40
POOL 180720C00140000 C Jul 20, 2018 140.0 15.60 20.50
POOL 180720C00145000 C Jul 20, 2018 145.0 11.20 15.20
POOL 180720C00150000 C Jul 20, 2018 150.0 7.40 11.30
POOL 180720C00155000 C Jul 20, 2018 155.0 3.20 7.50
POOL 180720C00160000 C Jul 20, 2018 160.0 1.20 5.30
POOL 180720C00165000 C Jul 20, 2018 165.0 0.10 1.95
POOL 180720C00170000 C Jul 20, 2018 170.0 0.10 4.80
POOL 180720C00175000 C Jul 20, 2018 175.0 0.00 1.25
POOL 180720P00070000 P Jul 20, 2018 70.0 0.00 0.05
POOL 180720P00075000 P Jul 20, 2018 75.0 0.00 0.05
POOL 180720P00080000 P Jul 20, 2018 80.0 0.00 0.05
POOL 180720P00085000 P Jul 20, 2018 85.0 0.00 5.00
POOL 180720P00090000 P Jul 20, 2018 90.0 0.00 0.10
POOL 180720P00095000 P Jul 20, 2018 95.0 0.00 4.90
POOL 180720P00100000 P Jul 20, 2018 100.0 0.00 4.80
POOL 180720P00105000 P Jul 20, 2018 105.0 0.00 5.00
POOL 180720P00110000 P Jul 20, 2018 110.0 0.00 4.90
POOL 180720P00115000 P Jul 20, 2018 115.0 0.00 2.90
POOL 180720P00120000 P Jul 20, 2018 120.0 0.00 0.40
POOL 180720P00125000 P Jul 20, 2018 125.0 0.05 0.60
POOL 180720P00130000 P Jul 20, 2018 130.0 0.20 0.40
POOL 180720P00135000 P Jul 20, 2018 135.0 0.00 1.70
POOL 180720P00140000 P Jul 20, 2018 140.0 0.05 0.90
POOL 180720P00145000 P Jul 20, 2018 145.0 0.00 1.90
POOL 180720P00150000 P Jul 20, 2018 150.0 0.05 4.90
POOL 180720P00155000 P Jul 20, 2018 155.0 0.50 5.40
POOL 180720P00160000 P Jul 20, 2018 160.0 3.20 7.40
POOL 180720P00165000 P Jul 20, 2018 165.0 6.70 10.80
POOL 180720P00170000 P Jul 20, 2018 170.0 10.50 15.40
POOL 180720P00175000 P Jul 20, 2018 175.0 15.50 19.90
POOL 180817C00105000 C Aug 17, 2018 105.0 50.00 54.90
POOL 180817C00110000 C Aug 17, 2018 110.0 45.00 49.90
POOL 180817C00115000 C Aug 17, 2018 115.0 40.00 45.00
POOL 180817C00120000 C Aug 17, 2018 120.0 35.10 40.00
POOL 180817C00125000 C Aug 17, 2018 125.0 30.00 35.00
POOL 180817C00130000 C Aug 17, 2018 130.0 25.60 30.50
POOL 180817C00135000 C Aug 17, 2018 135.0 21.10 26.00
POOL 180817C00140000 C Aug 17, 2018 140.0 17.60 19.40
POOL 180817C00145000 C Aug 17, 2018 145.0 13.50 14.70
POOL 180817C00150000 C Aug 17, 2018 150.0 8.80 11.60
POOL 180817C00155000 C Aug 17, 2018 155.0 6.30 8.00
POOL 180817C00160000 C Aug 17, 2018 160.0 3.10 5.40
POOL 180817C00165000 C Aug 17, 2018 165.0 0.90 5.00
POOL 180817C00170000 C Aug 17, 2018 170.0 0.05 4.70
POOL 180817C00175000 C Aug 17, 2018 175.0 0.25 4.80
POOL 180817C00180000 C Aug 17, 2018 180.0 0.10 5.00
POOL 180817C00185000 C Aug 17, 2018 185.0 0.00 0.40
POOL 180817C00190000 C Aug 17, 2018 190.0 0.00 4.90
POOL 180817C00195000 C Aug 17, 2018 195.0 0.00 5.00
POOL 180817P00105000 P Aug 17, 2018 105.0 0.00 0.45
POOL 180817P00110000 P Aug 17, 2018 110.0 0.00 1.20
POOL 180817P00115000 P Aug 17, 2018 115.0 0.00 1.75
POOL 180817P00120000 P Aug 17, 2018 120.0 0.10 5.00
POOL 180817P00125000 P Aug 17, 2018 125.0 0.30 0.55
POOL 180817P00130000 P Aug 17, 2018 130.0 0.00 1.50
POOL 180817P00135000 P Aug 17, 2018 135.0 0.15 1.75
POOL 180817P00140000 P Aug 17, 2018 140.0 0.35 4.80
POOL 180817P00145000 P Aug 17, 2018 145.0 0.65 4.90
POOL 180817P00150000 P Aug 17, 2018 150.0 0.60 5.20
POOL 180817P00155000 P Aug 17, 2018 155.0 2.25 6.20
POOL 180817P00160000 P Aug 17, 2018 160.0 5.80 8.00
POOL 180817P00165000 P Aug 17, 2018 165.0 8.50 11.40
POOL 180817P00170000 P Aug 17, 2018 170.0 13.00 14.70
POOL 180817P00175000 P Aug 17, 2018 175.0 16.10 21.00
POOL 180817P00180000 P Aug 17, 2018 180.0 20.50 25.00
POOL 180817P00185000 P Aug 17, 2018 185.0 25.50 30.50
POOL 180817P00190000 P Aug 17, 2018 190.0 30.50 35.00
POOL 180817P00195000 P Aug 17, 2018 195.0 35.50 40.00
POOL 181019C00075000 C Oct 19, 2018 75.0 80.10 85.00
POOL 181019C00080000 C Oct 19, 2018 80.0 75.40 79.90
POOL 181019C00085000 C Oct 19, 2018 85.0 70.40 74.80
POOL 181019C00090000 C Oct 19, 2018 90.0 65.00 70.00
POOL 181019C00095000 C Oct 19, 2018 95.0 60.00 65.00
POOL 181019C00100000 C Oct 19, 2018 100.0 55.10 60.00
POOL 181019C00105000 C Oct 19, 2018 105.0 50.50 55.50
POOL 181019C00110000 C Oct 19, 2018 110.0 45.60 50.50
POOL 181019C00115000 C Oct 19, 2018 115.0 40.50 45.50
POOL 181019C00120000 C Oct 19, 2018 120.0 36.10 41.00
POOL 181019C00125000 C Oct 19, 2018 125.0 31.10 35.90
POOL 181019C00130000 C Oct 19, 2018 130.0 26.60 31.30
POOL 181019C00135000 C Oct 19, 2018 135.0 22.50 26.60
POOL 181019C00140000 C Oct 19, 2018 140.0 19.70 22.20
POOL 181019C00145000 C Oct 19, 2018 145.0 14.90 18.40
POOL 181019C00150000 C Oct 19, 2018 150.0 11.50 14.50
POOL 181019C00155000 C Oct 19, 2018 155.0 7.90 11.90
POOL 181019C00160000 C Oct 19, 2018 160.0 5.60 8.10
POOL 181019C00165000 C Oct 19, 2018 165.0 3.30 6.80
POOL 181019C00170000 C Oct 19, 2018 170.0 0.75 5.50
POOL 181019C00175000 C Oct 19, 2018 175.0 1.55 3.40
POOL 181019C00180000 C Oct 19, 2018 180.0 0.35 2.15
POOL 181019C00185000 C Oct 19, 2018 185.0 0.55 1.90
POOL 181019C00190000 C Oct 19, 2018 190.0 0.00 1.70
POOL 181019P00075000 P Oct 19, 2018 75.0 0.00 5.00
POOL 181019P00080000 P Oct 19, 2018 80.0 0.00 4.90
POOL 181019P00085000 P Oct 19, 2018 85.0 0.00 5.00
POOL 181019P00090000 P Oct 19, 2018 90.0 0.00 2.75
POOL 181019P00095000 P Oct 19, 2018 95.0 0.05 0.60
POOL 181019P00100000 P Oct 19, 2018 100.0 0.00 1.70
POOL 181019P00105000 P Oct 19, 2018 105.0 0.00 1.10
POOL 181019P00110000 P Oct 19, 2018 110.0 0.10 4.90
POOL 181019P00115000 P Oct 19, 2018 115.0 0.10 3.00
POOL 181019P00120000 P Oct 19, 2018 120.0 0.55 0.90
POOL 181019P00125000 P Oct 19, 2018 125.0 0.70 1.75
POOL 181019P00130000 P Oct 19, 2018 130.0 0.40 4.80
POOL 181019P00135000 P Oct 19, 2018 135.0 0.05 4.30
POOL 181019P00140000 P Oct 19, 2018 140.0 0.80 4.80
POOL 181019P00145000 P Oct 19, 2018 145.0 2.45 4.50
POOL 181019P00150000 P Oct 19, 2018 150.0 2.85 7.00
POOL 181019P00155000 P Oct 19, 2018 155.0 5.20 8.90
POOL 181019P00160000 P Oct 19, 2018 160.0 8.30 9.90
POOL 181019P00165000 P Oct 19, 2018 165.0 9.50 13.90
POOL 181019P00170000 P Oct 19, 2018 170.0 14.70 16.20
POOL 181019P00175000 P Oct 19, 2018 175.0 18.70 20.60
POOL 181019P00180000 P Oct 19, 2018 180.0 22.60 25.60
POOL 181019P00185000 P Oct 19, 2018 185.0 25.50 30.50
POOL 181019P00190000 P Oct 19, 2018 190.0 30.60 35.30
POOL 190118C00075000 C Jan 18, 2019 75.0 80.10 85.00
POOL 190118C00080000 C Jan 18, 2019 80.0 75.60 80.50
POOL 190118C00085000 C Jan 18, 2019 85.0 70.50 75.40
POOL 190118C00090000 C Jan 18, 2019 90.0 65.60 70.30
POOL 190118C00095000 C Jan 18, 2019 95.0 60.50 65.40
POOL 190118C00100000 C Jan 18, 2019 100.0 56.00 61.00
POOL 190118C00105000 C Jan 18, 2019 105.0 51.00 56.00
POOL 190118C00110000 C Jan 18, 2019 110.0 46.50 51.40
POOL 190118C00115000 C Jan 18, 2019 115.0 41.50 46.40
POOL 190118C00120000 C Jan 18, 2019 120.0 37.00 41.80
POOL 190118C00125000 C Jan 18, 2019 125.0 32.60 37.00
POOL 190118C00130000 C Jan 18, 2019 130.0 28.70 32.60
POOL 190118C00135000 C Jan 18, 2019 135.0 24.70 28.10
POOL 190118C00140000 C Jan 18, 2019 140.0 20.10 24.40
POOL 190118C00145000 C Jan 18, 2019 145.0 16.90 21.00
POOL 190118C00150000 C Jan 18, 2019 150.0 13.10 17.00
POOL 190118C00155000 C Jan 18, 2019 155.0 10.10 13.90
POOL 190118C00160000 C Jan 18, 2019 160.0 7.00 10.70
POOL 190118C00165000 C Jan 18, 2019 165.0 5.00 9.20
POOL 190118C00170000 C Jan 18, 2019 170.0 2.50 6.40
POOL 190118C00175000 C Jan 18, 2019 175.0 1.95 5.40
POOL 190118C00180000 C Jan 18, 2019 180.0 1.05 4.80
POOL 190118C00185000 C Jan 18, 2019 185.0 1.55 2.55
POOL 190118C00190000 C Jan 18, 2019 190.0 1.05 1.90
POOL 190118C00195000 C Jan 18, 2019 195.0 0.10 4.80
POOL 190118P00075000 P Jan 18, 2019 75.0 0.00 0.40
POOL 190118P00080000 P Jan 18, 2019 80.0 0.00 0.45
POOL 190118P00085000 P Jan 18, 2019 85.0 0.00 2.25
POOL 190118P00090000 P Jan 18, 2019 90.0 0.00 3.20
POOL 190118P00095000 P Jan 18, 2019 95.0 0.15 0.65
POOL 190118P00100000 P Jan 18, 2019 100.0 0.05 2.25
POOL 190118P00105000 P Jan 18, 2019 105.0 0.40 0.85
POOL 190118P00110000 P Jan 18, 2019 110.0 0.35 1.00
POOL 190118P00115000 P Jan 18, 2019 115.0 0.00 2.85
POOL 190118P00120000 P Jan 18, 2019 120.0 0.45 3.10
POOL 190118P00125000 P Jan 18, 2019 125.0 0.45 3.60
POOL 190118P00130000 P Jan 18, 2019 130.0 1.90 2.75
POOL 190118P00135000 P Jan 18, 2019 135.0 2.55 3.50
POOL 190118P00140000 P Jan 18, 2019 140.0 1.80 6.20
POOL 190118P00145000 P Jan 18, 2019 145.0 3.50 7.30
POOL 190118P00150000 P Jan 18, 2019 150.0 4.20 8.30
POOL 190118P00155000 P Jan 18, 2019 155.0 6.00 10.30
POOL 190118P00160000 P Jan 18, 2019 160.0 8.70 12.50
POOL 190118P00165000 P Jan 18, 2019 165.0 12.00 15.80
POOL 190118P00170000 P Jan 18, 2019 170.0 14.20 18.40
POOL 190118P00175000 P Jan 18, 2019 175.0 18.30 22.30
POOL 190118P00180000 P Jan 18, 2019 180.0 23.40 26.50
POOL 190118P00185000 P Jan 18, 2019 185.0 26.20 30.30
POOL 190118P00190000 P Jan 18, 2019 190.0 30.70 35.30
POOL 190118P00195000 P Jan 18, 2019 195.0 35.50 40.50
OPRA data is delayed 15 minutes.