Quote Lookup
Pool Corporation (POOL)
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.