Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSMT 171215C00055000 C Dec 15, 2017 55.0 24.60 29.10
PSMT 171215C00060000 C Dec 15, 2017 60.0 19.90 23.70
PSMT 171215C00065000 C Dec 15, 2017 65.0 15.50 18.50
PSMT 171215C00070000 C Dec 15, 2017 70.0 11.30 12.80
PSMT 171215C00075000 C Dec 15, 2017 75.0 6.80 7.60
PSMT 171215C00080000 C Dec 15, 2017 80.0 2.80 3.20
PSMT 171215C00085000 C Dec 15, 2017 85.0 0.40 0.50
PSMT 171215C00090000 C Dec 15, 2017 90.0 0.00 0.10
PSMT 171215C00095000 C Dec 15, 2017 95.0 0.00 0.05
PSMT 171215C00100000 C Dec 15, 2017 100.0 0.00 0.05
PSMT 171215C00105000 C Dec 15, 2017 105.0 0.00 0.05
PSMT 171215C00110000 C Dec 15, 2017 110.0 0.00 0.05
PSMT 171215C00115000 C Dec 15, 2017 115.0 0.00 0.05
PSMT 171215C00120000 C Dec 15, 2017 120.0 0.00 0.05
PSMT 171215C00125000 C Dec 15, 2017 125.0 0.00 0.05
PSMT 171215P00055000 P Dec 15, 2017 55.0 0.00 0.10
PSMT 171215P00060000 P Dec 15, 2017 60.0 0.00 0.05
PSMT 171215P00065000 P Dec 15, 2017 65.0 0.00 0.05
PSMT 171215P00070000 P Dec 15, 2017 70.0 0.00 0.10
PSMT 171215P00075000 P Dec 15, 2017 75.0 0.10 0.20
PSMT 171215P00080000 P Dec 15, 2017 80.0 0.70 0.90
PSMT 171215P00085000 P Dec 15, 2017 85.0 3.20 3.60
PSMT 171215P00090000 P Dec 15, 2017 90.0 7.70 8.50
PSMT 171215P00095000 P Dec 15, 2017 95.0 11.80 14.20
PSMT 171215P00100000 P Dec 15, 2017 100.0 15.80 20.40
PSMT 171215P00105000 P Dec 15, 2017 105.0 21.40 24.60
PSMT 171215P00110000 P Dec 15, 2017 110.0 26.00 30.20
PSMT 171215P00115000 P Dec 15, 2017 115.0 31.00 35.00
PSMT 171215P00120000 P Dec 15, 2017 120.0 36.10 39.80
PSMT 171215P00125000 P Dec 15, 2017 125.0 40.80 45.40
PSMT 180119C00055000 C Jan 19, 2018 55.0 25.10 29.10
PSMT 180119C00060000 C Jan 19, 2018 60.0 20.00 24.50
PSMT 180119C00065000 C Jan 19, 2018 65.0 15.00 19.70
PSMT 180119C00070000 C Jan 19, 2018 70.0 10.10 13.30
PSMT 180119C00075000 C Jan 19, 2018 75.0 8.00 8.60
PSMT 180119C00080000 C Jan 19, 2018 80.0 4.30 4.70
PSMT 180119C00085000 C Jan 19, 2018 85.0 1.90 2.15
PSMT 180119C00090000 C Jan 19, 2018 90.0 0.60 0.80
PSMT 180119C00095000 C Jan 19, 2018 95.0 0.15 0.30
PSMT 180119C00100000 C Jan 19, 2018 100.0 0.00 0.15
PSMT 180119C00105000 C Jan 19, 2018 105.0 0.00 0.10
PSMT 180119C00110000 C Jan 19, 2018 110.0 0.00 0.05
PSMT 180119C00115000 C Jan 19, 2018 115.0 0.00 0.05
PSMT 180119C00120000 C Jan 19, 2018 120.0 0.00 0.05
PSMT 180119C00125000 C Jan 19, 2018 125.0 0.00 0.05
PSMT 180119P00055000 P Jan 19, 2018 55.0 0.00 0.10
PSMT 180119P00060000 P Jan 19, 2018 60.0 0.05 0.15
PSMT 180119P00065000 P Jan 19, 2018 65.0 0.15 0.25
PSMT 180119P00070000 P Jan 19, 2018 70.0 0.35 0.50
PSMT 180119P00075000 P Jan 19, 2018 75.0 0.95 1.15
PSMT 180119P00080000 P Jan 19, 2018 80.0 2.20 2.50
PSMT 180119P00085000 P Jan 19, 2018 85.0 4.60 5.10
PSMT 180119P00090000 P Jan 19, 2018 90.0 8.30 8.70
PSMT 180119P00095000 P Jan 19, 2018 95.0 11.40 14.90
PSMT 180119P00100000 P Jan 19, 2018 100.0 15.60 20.40
PSMT 180119P00105000 P Jan 19, 2018 105.0 20.80 25.50
PSMT 180119P00110000 P Jan 19, 2018 110.0 25.80 30.40
PSMT 180119P00115000 P Jan 19, 2018 115.0 30.70 35.50
PSMT 180119P00120000 P Jan 19, 2018 120.0 35.70 40.50
PSMT 180119P00125000 P Jan 19, 2018 125.0 41.60 44.70
PSMT 180420C00045000 C Apr 20, 2018 45.0 35.00 39.40
PSMT 180420C00050000 C Apr 20, 2018 50.0 30.00 34.60
PSMT 180420C00055000 C Apr 20, 2018 55.0 25.00 29.80
PSMT 180420C00060000 C Apr 20, 2018 60.0 20.30 25.00
PSMT 180420C00065000 C Apr 20, 2018 65.0 15.60 20.10
PSMT 180420C00070000 C Apr 20, 2018 70.0 13.30 13.90
PSMT 180420C00075000 C Apr 20, 2018 75.0 9.40 9.90
PSMT 180420C00080000 C Apr 20, 2018 80.0 6.10 6.50
PSMT 180420C00085000 C Apr 20, 2018 85.0 3.70 4.00
PSMT 180420C00090000 C Apr 20, 2018 90.0 2.05 2.25
PSMT 180420C00095000 C Apr 20, 2018 95.0 1.05 1.25
PSMT 180420C00100000 C Apr 20, 2018 100.0 0.50 0.65
PSMT 180420C00105000 C Apr 20, 2018 105.0 0.25 0.40
PSMT 180420C00110000 C Apr 20, 2018 110.0 0.10 0.25
PSMT 180420C00115000 C Apr 20, 2018 115.0 0.00 0.15
PSMT 180420P00045000 P Apr 20, 2018 45.0 0.00 0.15
PSMT 180420P00050000 P Apr 20, 2018 50.0 0.00 0.20
PSMT 180420P00055000 P Apr 20, 2018 55.0 0.00 0.30
PSMT 180420P00060000 P Apr 20, 2018 60.0 0.35 0.50
PSMT 180420P00065000 P Apr 20, 2018 65.0 0.70 0.85
PSMT 180420P00070000 P Apr 20, 2018 70.0 1.30 1.50
PSMT 180420P00075000 P Apr 20, 2018 75.0 2.35 2.60
PSMT 180420P00080000 P Apr 20, 2018 80.0 4.00 4.40
PSMT 180420P00085000 P Apr 20, 2018 85.0 6.50 6.90
PSMT 180420P00090000 P Apr 20, 2018 90.0 9.70 10.30
PSMT 180420P00095000 P Apr 20, 2018 95.0 13.80 14.30
PSMT 180420P00100000 P Apr 20, 2018 100.0 16.10 20.90
PSMT 180420P00105000 P Apr 20, 2018 105.0 20.90 25.50
PSMT 180420P00110000 P Apr 20, 2018 110.0 25.70 30.30
PSMT 180420P00115000 P Apr 20, 2018 115.0 30.50 34.70
PSMT 180720C00045000 C Jul 20, 2018 45.0 35.00 39.80
PSMT 180720C00050000 C Jul 20, 2018 50.0 30.10 35.00
PSMT 180720C00055000 C Jul 20, 2018 55.0 25.50 30.40
PSMT 180720C00060000 C Jul 20, 2018 60.0 20.90 25.50
PSMT 180720C00065000 C Jul 20, 2018 65.0 18.50 19.70
PSMT 180720C00070000 C Jul 20, 2018 70.0 14.40 15.70
PSMT 180720C00075000 C Jul 20, 2018 75.0 10.20 11.20
PSMT 180720C00080000 C Jul 20, 2018 80.0 7.60 8.10
PSMT 180720C00085000 C Jul 20, 2018 85.0 5.10 5.50
PSMT 180720C00090000 C Jul 20, 2018 90.0 3.30 3.70
PSMT 180720C00095000 C Jul 20, 2018 95.0 2.05 2.35
PSMT 180720C00100000 C Jul 20, 2018 100.0 1.25 1.45
PSMT 180720C00105000 C Jul 20, 2018 105.0 0.70 1.20
PSMT 180720C00110000 C Jul 20, 2018 110.0 0.40 0.85
PSMT 180720C00115000 C Jul 20, 2018 115.0 0.25 0.60
PSMT 180720P00045000 P Jul 20, 2018 45.0 0.00 0.25
PSMT 180720P00050000 P Jul 20, 2018 50.0 0.25 0.35
PSMT 180720P00055000 P Jul 20, 2018 55.0 0.40 0.80
PSMT 180720P00060000 P Jul 20, 2018 60.0 0.70 1.30
PSMT 180720P00065000 P Jul 20, 2018 65.0 1.25 1.50
PSMT 180720P00070000 P Jul 20, 2018 70.0 2.10 2.30
PSMT 180720P00075000 P Jul 20, 2018 75.0 3.30 3.60
PSMT 180720P00080000 P Jul 20, 2018 80.0 5.10 5.50
PSMT 180720P00085000 P Jul 20, 2018 85.0 7.50 8.00
PSMT 180720P00090000 P Jul 20, 2018 90.0 10.40 11.20
PSMT 180720P00095000 P Jul 20, 2018 95.0 14.50 15.00
PSMT 180720P00100000 P Jul 20, 2018 100.0 18.70 19.30
PSMT 180720P00105000 P Jul 20, 2018 105.0 21.20 25.40
PSMT 180720P00110000 P Jul 20, 2018 110.0 25.90 30.50
PSMT 180720P00115000 P Jul 20, 2018 115.0 30.70 35.20
OPRA data is delayed 15 minutes.