Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Pool Corporation (POOL)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
POOL 180518C00100000 C May 18, 2018 100.0 36.60 40.20
POOL 180518C00105000 C May 18, 2018 105.0 31.70 35.30
POOL 180518C00110000 C May 18, 2018 110.0 26.70 30.20
POOL 180518C00115000 C May 18, 2018 115.0 22.10 25.00
POOL 180518C00120000 C May 18, 2018 120.0 16.70 20.20
POOL 180518C00125000 C May 18, 2018 125.0 13.20 14.70
POOL 180518C00130000 C May 18, 2018 130.0 8.60 9.90
POOL 180518C00135000 C May 18, 2018 135.0 4.70 5.80
POOL 180518C00140000 C May 18, 2018 140.0 1.85 2.55
POOL 180518C00145000 C May 18, 2018 145.0 0.50 0.80
POOL 180518C00150000 C May 18, 2018 150.0 0.10 0.25
POOL 180518C00155000 C May 18, 2018 155.0 0.00 0.10
POOL 180518C00160000 C May 18, 2018 160.0 0.00 0.10
POOL 180518C00165000 C May 18, 2018 165.0 0.00 0.10
POOL 180518C00170000 C May 18, 2018 170.0 0.00 0.10
POOL 180518C00175000 C May 18, 2018 175.0 0.00 0.10
POOL 180518C00180000 C May 18, 2018 180.0 0.00 0.10
POOL 180518C00185000 C May 18, 2018 185.0 0.00 0.10
POOL 180518C00190000 C May 18, 2018 190.0 0.00 0.10
POOL 180518P00100000 P May 18, 2018 100.0 0.00 0.10
POOL 180518P00105000 P May 18, 2018 105.0 0.00 0.20
POOL 180518P00110000 P May 18, 2018 110.0 0.00 0.20
POOL 180518P00115000 P May 18, 2018 115.0 0.00 0.20
POOL 180518P00120000 P May 18, 2018 120.0 0.10 0.25
POOL 180518P00125000 P May 18, 2018 125.0 0.20 0.40
POOL 180518P00130000 P May 18, 2018 130.0 0.50 0.80
POOL 180518P00135000 P May 18, 2018 135.0 1.35 1.95
POOL 180518P00140000 P May 18, 2018 140.0 3.30 4.10
POOL 180518P00145000 P May 18, 2018 145.0 6.50 8.00
POOL 180518P00150000 P May 18, 2018 150.0 10.70 12.50
POOL 180518P00155000 P May 18, 2018 155.0 15.60 18.80
POOL 180518P00160000 P May 18, 2018 160.0 20.20 23.80
POOL 180518P00165000 P May 18, 2018 165.0 25.40 28.70
POOL 180518P00170000 P May 18, 2018 170.0 29.80 34.00
POOL 180518P00175000 P May 18, 2018 175.0 34.90 38.90
POOL 180518P00180000 P May 18, 2018 180.0 39.90 43.90
POOL 180518P00185000 P May 18, 2018 185.0 45.10 49.00
POOL 180518P00190000 P May 18, 2018 190.0 50.10 54.00
POOL 180615C00095000 C Jun 15, 2018 95.0 41.70 45.00
POOL 180615C00100000 C Jun 15, 2018 100.0 36.50 40.10
POOL 180615C00105000 C Jun 15, 2018 105.0 31.80 35.00
POOL 180615C00110000 C Jun 15, 2018 110.0 26.90 30.10
POOL 180615C00115000 C Jun 15, 2018 115.0 21.50 25.40
POOL 180615C00120000 C Jun 15, 2018 120.0 18.30 19.70
POOL 180615C00125000 C Jun 15, 2018 125.0 13.60 15.00
POOL 180615C00130000 C Jun 15, 2018 130.0 9.60 10.80
POOL 180615C00135000 C Jun 15, 2018 135.0 5.90 6.80
POOL 180615C00140000 C Jun 15, 2018 140.0 3.10 3.90
POOL 180615C00145000 C Jun 15, 2018 145.0 1.30 1.80
POOL 180615C00150000 C Jun 15, 2018 150.0 0.50 0.75
POOL 180615C00155000 C Jun 15, 2018 155.0 0.15 0.30
POOL 180615C00160000 C Jun 15, 2018 160.0 0.00 0.15
POOL 180615C00165000 C Jun 15, 2018 165.0 0.00 0.10
POOL 180615C00170000 C Jun 15, 2018 170.0 0.00 0.10
POOL 180615C00175000 C Jun 15, 2018 175.0 0.00 0.10
POOL 180615C00180000 C Jun 15, 2018 180.0 0.00 0.10
POOL 180615C00185000 C Jun 15, 2018 185.0 0.00 0.10
POOL 180615P00095000 P Jun 15, 2018 95.0 0.00 0.15
POOL 180615P00100000 P Jun 15, 2018 100.0 0.00 0.15
POOL 180615P00105000 P Jun 15, 2018 105.0 0.05 0.20
POOL 180615P00110000 P Jun 15, 2018 110.0 0.10 0.25
POOL 180615P00115000 P Jun 15, 2018 115.0 0.20 0.40
POOL 180615P00120000 P Jun 15, 2018 120.0 0.35 0.55
POOL 180615P00125000 P Jun 15, 2018 125.0 0.60 0.90
POOL 180615P00130000 P Jun 15, 2018 130.0 1.20 1.65
POOL 180615P00135000 P Jun 15, 2018 135.0 2.40 2.95
POOL 180615P00140000 P Jun 15, 2018 140.0 4.40 5.10
POOL 180615P00145000 P Jun 15, 2018 145.0 7.40 8.40
POOL 180615P00150000 P Jun 15, 2018 150.0 11.20 12.50
POOL 180615P00155000 P Jun 15, 2018 155.0 15.60 18.70
POOL 180615P00160000 P Jun 15, 2018 160.0 20.20 24.00
POOL 180615P00165000 P Jun 15, 2018 165.0 25.00 29.00
POOL 180615P00170000 P Jun 15, 2018 170.0 30.10 33.90
POOL 180615P00175000 P Jun 15, 2018 175.0 35.10 39.00
POOL 180615P00180000 P Jun 15, 2018 180.0 40.20 43.60
POOL 180615P00185000 P Jun 15, 2018 185.0 45.00 48.80
POOL 180720C00070000 C Jul 20, 2018 70.0 66.60 70.40
POOL 180720C00075000 C Jul 20, 2018 75.0 61.70 65.30
POOL 180720C00080000 C Jul 20, 2018 80.0 56.70 60.40
POOL 180720C00085000 C Jul 20, 2018 85.0 52.00 55.40
POOL 180720C00090000 C Jul 20, 2018 90.0 46.60 50.30
POOL 180720C00095000 C Jul 20, 2018 95.0 42.20 45.70
POOL 180720C00100000 C Jul 20, 2018 100.0 37.10 40.80
POOL 180720C00105000 C Jul 20, 2018 105.0 32.00 35.80
POOL 180720C00110000 C Jul 20, 2018 110.0 28.60 30.20
POOL 180720C00115000 C Jul 20, 2018 115.0 24.20 25.50
POOL 180720C00120000 C Jul 20, 2018 120.0 19.30 20.70
POOL 180720C00125000 C Jul 20, 2018 125.0 15.30 16.40
POOL 180720C00130000 C Jul 20, 2018 130.0 11.40 12.60
POOL 180720C00135000 C Jul 20, 2018 135.0 7.90 8.90
POOL 180720C00140000 C Jul 20, 2018 140.0 5.20 6.10
POOL 180720C00145000 C Jul 20, 2018 145.0 3.20 3.80
POOL 180720C00150000 C Jul 20, 2018 150.0 1.70 2.20
POOL 180720C00155000 C Jul 20, 2018 155.0 0.80 1.20
POOL 180720C00160000 C Jul 20, 2018 160.0 0.30 0.65
POOL 180720C00165000 C Jul 20, 2018 165.0 0.15 0.35
POOL 180720C00170000 C Jul 20, 2018 170.0 0.00 0.15
POOL 180720C00175000 C Jul 20, 2018 175.0 0.00 0.10
POOL 180720P00070000 P Jul 20, 2018 70.0 0.00 0.25
POOL 180720P00075000 P Jul 20, 2018 75.0 0.00 0.20
POOL 180720P00080000 P Jul 20, 2018 80.0 0.00 0.25
POOL 180720P00085000 P Jul 20, 2018 85.0 0.05 0.25
POOL 180720P00090000 P Jul 20, 2018 90.0 0.10 0.30
POOL 180720P00095000 P Jul 20, 2018 95.0 0.15 0.35
POOL 180720P00100000 P Jul 20, 2018 100.0 0.25 0.45
POOL 180720P00105000 P Jul 20, 2018 105.0 0.30 0.55
POOL 180720P00110000 P Jul 20, 2018 110.0 0.50 0.70
POOL 180720P00115000 P Jul 20, 2018 115.0 0.70 0.95
POOL 180720P00120000 P Jul 20, 2018 120.0 1.00 1.40
POOL 180720P00125000 P Jul 20, 2018 125.0 1.65 2.10
POOL 180720P00130000 P Jul 20, 2018 130.0 2.60 3.20
POOL 180720P00135000 P Jul 20, 2018 135.0 4.20 4.70
POOL 180720P00140000 P Jul 20, 2018 140.0 6.20 7.00
POOL 180720P00145000 P Jul 20, 2018 145.0 9.00 10.00
POOL 180720P00150000 P Jul 20, 2018 150.0 12.50 13.60
POOL 180720P00155000 P Jul 20, 2018 155.0 16.60 17.70
POOL 180720P00160000 P Jul 20, 2018 160.0 20.90 22.50
POOL 180720P00165000 P Jul 20, 2018 165.0 25.20 28.40
POOL 180720P00170000 P Jul 20, 2018 170.0 29.70 33.50
POOL 180720P00175000 P Jul 20, 2018 175.0 35.20 38.80
POOL 181019C00075000 C Oct 19, 2018 75.0 62.00 65.80
POOL 181019C00080000 C Oct 19, 2018 80.0 57.30 60.80
POOL 181019C00085000 C Oct 19, 2018 85.0 52.10 56.00
POOL 181019C00090000 C Oct 19, 2018 90.0 47.50 51.20
POOL 181019C00095000 C Oct 19, 2018 95.0 44.20 45.30
POOL 181019C00100000 C Oct 19, 2018 100.0 39.20 40.60
POOL 181019C00105000 C Oct 19, 2018 105.0 34.40 36.00
POOL 181019C00110000 C Oct 19, 2018 110.0 30.20 31.30
POOL 181019C00115000 C Oct 19, 2018 115.0 25.70 27.10
POOL 181019C00120000 C Oct 19, 2018 120.0 21.60 22.90
POOL 181019C00125000 C Oct 19, 2018 125.0 17.70 18.80
POOL 181019C00130000 C Oct 19, 2018 130.0 14.20 15.20
POOL 181019C00135000 C Oct 19, 2018 135.0 11.00 12.00
POOL 181019C00140000 C Oct 19, 2018 140.0 8.30 9.20
POOL 181019C00145000 C Oct 19, 2018 145.0 6.00 6.80
POOL 181019C00150000 C Oct 19, 2018 150.0 4.30 5.00
POOL 181019C00155000 C Oct 19, 2018 155.0 2.90 3.60
POOL 181019C00160000 C Oct 19, 2018 160.0 1.90 2.50
POOL 181019C00165000 C Oct 19, 2018 165.0 1.20 1.70
POOL 181019C00170000 C Oct 19, 2018 170.0 0.80 1.15
POOL 181019C00175000 C Oct 19, 2018 175.0 0.45 0.80
POOL 181019C00180000 C Oct 19, 2018 180.0 0.25 0.55
POOL 181019C00185000 C Oct 19, 2018 185.0 0.10 0.40
POOL 181019C00190000 C Oct 19, 2018 190.0 0.05 0.30
POOL 181019P00075000 P Oct 19, 2018 75.0 0.30 0.55
POOL 181019P00080000 P Oct 19, 2018 80.0 0.40 0.65
POOL 181019P00085000 P Oct 19, 2018 85.0 0.40 0.75
POOL 181019P00090000 P Oct 19, 2018 90.0 0.50 0.80
POOL 181019P00095000 P Oct 19, 2018 95.0 0.65 1.00
POOL 181019P00100000 P Oct 19, 2018 100.0 0.80 1.15
POOL 181019P00105000 P Oct 19, 2018 105.0 1.05 1.45
POOL 181019P00110000 P Oct 19, 2018 110.0 1.40 1.85
POOL 181019P00115000 P Oct 19, 2018 115.0 1.90 2.40
POOL 181019P00120000 P Oct 19, 2018 120.0 2.65 3.20
POOL 181019P00125000 P Oct 19, 2018 125.0 3.70 4.30
POOL 181019P00130000 P Oct 19, 2018 130.0 5.00 5.70
POOL 181019P00135000 P Oct 19, 2018 135.0 6.80 7.50
POOL 181019P00140000 P Oct 19, 2018 140.0 8.80 9.90
POOL 181019P00145000 P Oct 19, 2018 145.0 11.60 12.40
POOL 181019P00150000 P Oct 19, 2018 150.0 14.70 15.80
POOL 181019P00155000 P Oct 19, 2018 155.0 18.30 19.40
POOL 181019P00160000 P Oct 19, 2018 160.0 22.20 23.40
POOL 181019P00165000 P Oct 19, 2018 165.0 26.50 28.00
POOL 181019P00170000 P Oct 19, 2018 170.0 31.20 32.70
POOL 181019P00175000 P Oct 19, 2018 175.0 35.00 39.00
POOL 181019P00180000 P Oct 19, 2018 180.0 40.40 43.60
POOL 181019P00185000 P Oct 19, 2018 185.0 44.70 48.50
POOL 181019P00190000 P Oct 19, 2018 190.0 50.00 53.80
OPRA data is delayed 15 minutes.