Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSMT 180518C00045000 C May 18, 2018 45.0 42.60 44.30
PSMT 180518C00050000 C May 18, 2018 50.0 37.70 40.70
PSMT 180518C00055000 C May 18, 2018 55.0 32.60 35.70
PSMT 180518C00060000 C May 18, 2018 60.0 27.30 30.80
PSMT 180518C00065000 C May 18, 2018 65.0 22.60 25.80
PSMT 180518C00070000 C May 18, 2018 70.0 18.10 19.00
PSMT 180518C00075000 C May 18, 2018 75.0 13.20 14.40
PSMT 180518C00080000 C May 18, 2018 80.0 8.40 9.10
PSMT 180518C00085000 C May 18, 2018 85.0 4.10 4.70
PSMT 180518C00090000 C May 18, 2018 90.0 1.25 1.75
PSMT 180518C00095000 C May 18, 2018 95.0 0.20 0.30
PSMT 180518C00100000 C May 18, 2018 100.0 0.00 0.10
PSMT 180518C00105000 C May 18, 2018 105.0 0.00 0.10
PSMT 180518C00110000 C May 18, 2018 110.0 0.00 0.20
PSMT 180518C00115000 C May 18, 2018 115.0 0.00 0.05
PSMT 180518P00045000 P May 18, 2018 45.0 0.00 0.15
PSMT 180518P00050000 P May 18, 2018 50.0 0.00 0.05
PSMT 180518P00055000 P May 18, 2018 55.0 0.00 0.05
PSMT 180518P00060000 P May 18, 2018 60.0 0.00 0.05
PSMT 180518P00065000 P May 18, 2018 65.0 0.00 0.10
PSMT 180518P00070000 P May 18, 2018 70.0 0.00 0.15
PSMT 180518P00075000 P May 18, 2018 75.0 0.00 0.15
PSMT 180518P00080000 P May 18, 2018 80.0 0.20 0.35
PSMT 180518P00085000 P May 18, 2018 85.0 0.70 1.10
PSMT 180518P00090000 P May 18, 2018 90.0 2.70 3.20
PSMT 180518P00095000 P May 18, 2018 95.0 6.00 7.60
PSMT 180518P00100000 P May 18, 2018 100.0 10.80 12.90
PSMT 180518P00105000 P May 18, 2018 105.0 16.00 19.20
PSMT 180518P00110000 P May 18, 2018 110.0 21.00 24.40
PSMT 180518P00115000 P May 18, 2018 115.0 26.30 27.20
PSMT 180720C00045000 C Jul 20, 2018 45.0 43.10 44.30
PSMT 180720C00050000 C Jul 20, 2018 50.0 38.40 41.00
PSMT 180720C00055000 C Jul 20, 2018 55.0 33.30 36.20
PSMT 180720C00060000 C Jul 20, 2018 60.0 28.20 31.50
PSMT 180720C00065000 C Jul 20, 2018 65.0 23.60 26.60
PSMT 180720C00070000 C Jul 20, 2018 70.0 18.90 20.00
PSMT 180720C00075000 C Jul 20, 2018 75.0 14.00 15.40
PSMT 180720C00080000 C Jul 20, 2018 80.0 10.00 10.90
PSMT 180720C00085000 C Jul 20, 2018 85.0 6.30 7.00
PSMT 180720C00090000 C Jul 20, 2018 90.0 3.10 4.10
PSMT 180720C00095000 C Jul 20, 2018 95.0 1.50 2.05
PSMT 180720C00100000 C Jul 20, 2018 100.0 0.50 0.90
PSMT 180720C00105000 C Jul 20, 2018 105.0 0.20 0.40
PSMT 180720C00110000 C Jul 20, 2018 110.0 0.00 0.20
PSMT 180720C00115000 C Jul 20, 2018 115.0 0.00 0.10
PSMT 180720P00045000 P Jul 20, 2018 45.0 0.00 0.10
PSMT 180720P00050000 P Jul 20, 2018 50.0 0.00 0.10
PSMT 180720P00055000 P Jul 20, 2018 55.0 0.00 0.20
PSMT 180720P00060000 P Jul 20, 2018 60.0 0.10 0.25
PSMT 180720P00065000 P Jul 20, 2018 65.0 0.20 0.35
PSMT 180720P00070000 P Jul 20, 2018 70.0 0.35 0.55
PSMT 180720P00075000 P Jul 20, 2018 75.0 0.65 0.95
PSMT 180720P00080000 P Jul 20, 2018 80.0 1.30 1.65
PSMT 180720P00085000 P Jul 20, 2018 85.0 2.50 3.00
PSMT 180720P00090000 P Jul 20, 2018 90.0 4.30 5.20
PSMT 180720P00095000 P Jul 20, 2018 95.0 7.30 8.50
PSMT 180720P00100000 P Jul 20, 2018 100.0 11.20 12.60
PSMT 180720P00105000 P Jul 20, 2018 105.0 16.10 19.50
PSMT 180720P00110000 P Jul 20, 2018 110.0 21.20 24.20
PSMT 180720P00115000 P Jul 20, 2018 115.0 26.30 27.10
PSMT 181019C00045000 C Oct 19, 2018 45.0 43.10 44.50
PSMT 181019C00050000 C Oct 19, 2018 50.0 38.40 41.20
PSMT 181019C00055000 C Oct 19, 2018 55.0 33.30 36.10
PSMT 181019C00060000 C Oct 19, 2018 60.0 28.80 31.80
PSMT 181019C00065000 C Oct 19, 2018 65.0 23.90 25.30
PSMT 181019C00070000 C Oct 19, 2018 70.0 19.50 20.40
PSMT 181019C00075000 C Oct 19, 2018 75.0 15.10 16.40
PSMT 181019C00080000 C Oct 19, 2018 80.0 11.00 12.50
PSMT 181019C00085000 C Oct 19, 2018 85.0 7.80 8.60
PSMT 181019C00090000 C Oct 19, 2018 90.0 4.90 5.70
PSMT 181019C00095000 C Oct 19, 2018 95.0 2.95 3.70
PSMT 181019C00100000 C Oct 19, 2018 100.0 1.60 2.25
PSMT 181019C00105000 C Oct 19, 2018 105.0 0.80 1.25
PSMT 181019C00110000 C Oct 19, 2018 110.0 0.40 0.75
PSMT 181019C00115000 C Oct 19, 2018 115.0 0.15 0.50
PSMT 181019P00045000 P Oct 19, 2018 45.0 0.00 0.15
PSMT 181019P00050000 P Oct 19, 2018 50.0 0.05 0.20
PSMT 181019P00055000 P Oct 19, 2018 55.0 0.15 0.40
PSMT 181019P00060000 P Oct 19, 2018 60.0 0.30 0.45
PSMT 181019P00065000 P Oct 19, 2018 65.0 0.45 0.70
PSMT 181019P00070000 P Oct 19, 2018 70.0 0.85 1.25
PSMT 181019P00075000 P Oct 19, 2018 75.0 1.40 1.90
PSMT 181019P00080000 P Oct 19, 2018 80.0 2.35 2.90
PSMT 181019P00085000 P Oct 19, 2018 85.0 3.80 4.30
PSMT 181019P00090000 P Oct 19, 2018 90.0 6.10 6.70
PSMT 181019P00095000 P Oct 19, 2018 95.0 8.50 9.60
PSMT 181019P00100000 P Oct 19, 2018 100.0 12.50 13.40
PSMT 181019P00105000 P Oct 19, 2018 105.0 16.50 17.60
PSMT 181019P00110000 P Oct 19, 2018 110.0 20.70 24.40
PSMT 181019P00115000 P Oct 19, 2018 115.0 26.20 28.70
OPRA data is delayed 15 minutes.