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
MAC 171215C00035000 C Dec 15, 2017 35.0 27.30 30.30
MAC 171215C00040000 C Dec 15, 2017 40.0 22.30 25.60
MAC 171215C00045000 C Dec 15, 2017 45.0 17.10 20.60
MAC 171215C00050000 C Dec 15, 2017 50.0 12.40 15.50
MAC 171215C00055000 C Dec 15, 2017 55.0 8.40 9.20
MAC 171215C00060000 C Dec 15, 2017 60.0 4.00 4.60
MAC 171215C00065000 C Dec 15, 2017 65.0 1.05 1.65
MAC 171215C00070000 C Dec 15, 2017 70.0 0.15 0.50
MAC 171215C00075000 C Dec 15, 2017 75.0 0.00 0.35
MAC 171215C00080000 C Dec 15, 2017 80.0 0.00 0.10
MAC 171215C00085000 C Dec 15, 2017 85.0 0.00 0.30
MAC 171215C00090000 C Dec 15, 2017 90.0 0.00 0.65
MAC 171215C00095000 C Dec 15, 2017 95.0 0.00 0.65
MAC 171215P00035000 P Dec 15, 2017 35.0 0.00 0.30
MAC 171215P00040000 P Dec 15, 2017 40.0 0.00 0.15
MAC 171215P00045000 P Dec 15, 2017 45.0 0.00 0.05
MAC 171215P00050000 P Dec 15, 2017 50.0 0.05 0.15
MAC 171215P00055000 P Dec 15, 2017 55.0 0.05 0.25
MAC 171215P00060000 P Dec 15, 2017 60.0 0.50 0.80
MAC 171215P00065000 P Dec 15, 2017 65.0 2.40 2.80
MAC 171215P00070000 P Dec 15, 2017 70.0 5.80 8.00
MAC 171215P00075000 P Dec 15, 2017 75.0 10.50 12.80
MAC 171215P00080000 P Dec 15, 2017 80.0 15.50 19.00
MAC 171215P00085000 P Dec 15, 2017 85.0 20.50 22.80
MAC 171215P00090000 P Dec 15, 2017 90.0 25.50 27.80
MAC 171215P00095000 P Dec 15, 2017 95.0 30.50 34.00
MAC 180119C00035000 C Jan 19, 2018 35.0 27.70 30.50
MAC 180119C00040000 C Jan 19, 2018 40.0 22.60 24.70
MAC 180119C00045000 C Jan 19, 2018 45.0 16.40 20.50
MAC 180119C00050000 C Jan 19, 2018 50.0 12.60 14.70
MAC 180119C00055000 C Jan 19, 2018 55.0 8.70 10.10
MAC 180119C00060000 C Jan 19, 2018 60.0 4.90 5.50
MAC 180119C00065000 C Jan 19, 2018 65.0 2.05 2.65
MAC 180119C00070000 C Jan 19, 2018 70.0 0.50 1.30
MAC 180119C00075000 C Jan 19, 2018 75.0 0.00 0.65
MAC 180119C00080000 C Jan 19, 2018 80.0 0.00 0.20
MAC 180119C00085000 C Jan 19, 2018 85.0 0.00 0.10
MAC 180119C00090000 C Jan 19, 2018 90.0 0.00 0.25
MAC 180119C00095000 C Jan 19, 2018 95.0 0.00 0.75
MAC 180119P00035000 P Jan 19, 2018 35.0 0.00 0.40
MAC 180119P00040000 P Jan 19, 2018 40.0 0.00 0.40
MAC 180119P00045000 P Jan 19, 2018 45.0 0.00 0.20
MAC 180119P00050000 P Jan 19, 2018 50.0 0.15 0.45
MAC 180119P00055000 P Jan 19, 2018 55.0 0.45 0.85
MAC 180119P00060000 P Jan 19, 2018 60.0 1.35 1.75
MAC 180119P00065000 P Jan 19, 2018 65.0 3.20 4.00
MAC 180119P00070000 P Jan 19, 2018 70.0 6.90 8.50
MAC 180119P00075000 P Jan 19, 2018 75.0 10.60 12.80
MAC 180119P00080000 P Jan 19, 2018 80.0 15.50 17.80
MAC 180119P00085000 P Jan 19, 2018 85.0 20.50 22.80
MAC 180119P00090000 P Jan 19, 2018 90.0 25.50 27.60
MAC 180119P00095000 P Jan 19, 2018 95.0 30.40 33.10
MAC 180216C00035000 C Feb 16, 2018 35.0 26.70 30.50
MAC 180216C00040000 C Feb 16, 2018 40.0 21.60 25.10
MAC 180216C00045000 C Feb 16, 2018 45.0 17.50 20.70
MAC 180216C00050000 C Feb 16, 2018 50.0 12.50 15.80
MAC 180216C00055000 C Feb 16, 2018 55.0 9.30 10.10
MAC 180216C00060000 C Feb 16, 2018 60.0 5.50 6.30
MAC 180216C00065000 C Feb 16, 2018 65.0 2.65 3.40
MAC 180216C00070000 C Feb 16, 2018 70.0 0.75 1.85
MAC 180216C00075000 C Feb 16, 2018 75.0 0.05 0.90
MAC 180216C00080000 C Feb 16, 2018 80.0 0.00 0.85
MAC 180216C00085000 C Feb 16, 2018 85.0 0.00 0.75
MAC 180216C00090000 C Feb 16, 2018 90.0 0.00 0.20
MAC 180216C00095000 C Feb 16, 2018 95.0 0.00 0.65
MAC 180216P00035000 P Feb 16, 2018 35.0 0.00 0.75
MAC 180216P00040000 P Feb 16, 2018 40.0 0.00 0.75
MAC 180216P00045000 P Feb 16, 2018 45.0 0.15 0.70
MAC 180216P00050000 P Feb 16, 2018 50.0 0.35 0.65
MAC 180216P00055000 P Feb 16, 2018 55.0 0.90 1.25
MAC 180216P00060000 P Feb 16, 2018 60.0 1.80 2.90
MAC 180216P00065000 P Feb 16, 2018 65.0 4.10 5.30
MAC 180216P00070000 P Feb 16, 2018 70.0 6.40 9.50
MAC 180216P00075000 P Feb 16, 2018 75.0 10.90 13.30
MAC 180216P00080000 P Feb 16, 2018 80.0 15.50 18.00
MAC 180216P00085000 P Feb 16, 2018 85.0 20.40 22.90
MAC 180216P00090000 P Feb 16, 2018 90.0 25.40 29.20
MAC 180216P00095000 P Feb 16, 2018 95.0 29.90 32.70
MAC 180316C00030000 C Mar 16, 2018 30.0 32.60 35.50
MAC 180316C00035000 C Mar 16, 2018 35.0 27.10 30.10
MAC 180316C00040000 C Mar 16, 2018 40.0 22.20 25.10
MAC 180316C00045000 C Mar 16, 2018 45.0 17.50 20.20
MAC 180316C00050000 C Mar 16, 2018 50.0 12.70 15.50
MAC 180316C00055000 C Mar 16, 2018 55.0 9.30 10.50
MAC 180316C00060000 C Mar 16, 2018 60.0 5.70 6.60
MAC 180316C00065000 C Mar 16, 2018 65.0 3.00 3.60
MAC 180316C00070000 C Mar 16, 2018 70.0 1.10 1.85
MAC 180316C00075000 C Mar 16, 2018 75.0 0.55 0.95
MAC 180316C00080000 C Mar 16, 2018 80.0 0.10 0.50
MAC 180316C00085000 C Mar 16, 2018 85.0 0.00 0.60
MAC 180316C00090000 C Mar 16, 2018 90.0 0.00 0.85
MAC 180316C00095000 C Mar 16, 2018 95.0 0.00 0.85
MAC 180316P00030000 P Mar 16, 2018 30.0 0.00 0.80
MAC 180316P00035000 P Mar 16, 2018 35.0 0.05 1.00
MAC 180316P00040000 P Mar 16, 2018 40.0 0.00 0.75
MAC 180316P00045000 P Mar 16, 2018 45.0 0.20 0.60
MAC 180316P00050000 P Mar 16, 2018 50.0 0.50 1.00
MAC 180316P00055000 P Mar 16, 2018 55.0 1.20 1.75
MAC 180316P00060000 P Mar 16, 2018 60.0 2.25 3.10
MAC 180316P00065000 P Mar 16, 2018 65.0 4.40 5.50
MAC 180316P00070000 P Mar 16, 2018 70.0 7.30 9.90
MAC 180316P00075000 P Mar 16, 2018 75.0 11.10 14.00
MAC 180316P00080000 P Mar 16, 2018 80.0 15.80 18.60
MAC 180316P00085000 P Mar 16, 2018 85.0 20.50 23.50
MAC 180316P00090000 P Mar 16, 2018 90.0 25.50 28.40
MAC 180316P00095000 P Mar 16, 2018 95.0 30.50 34.20
MAC 180615C00030000 C Jun 15, 2018 30.0 31.70 35.60
MAC 180615C00035000 C Jun 15, 2018 35.0 26.30 31.00
MAC 180615C00040000 C Jun 15, 2018 40.0 21.50 26.20
MAC 180615C00045000 C Jun 15, 2018 45.0 16.70 21.40
MAC 180615C00050000 C Jun 15, 2018 50.0 13.00 17.00
MAC 180615C00055000 C Jun 15, 2018 55.0 9.30 12.50
MAC 180615C00060000 C Jun 15, 2018 60.0 5.70 8.00
MAC 180615C00065000 C Jun 15, 2018 65.0 3.10 5.50
MAC 180615C00070000 C Jun 15, 2018 70.0 1.30 3.60
MAC 180615C00075000 C Jun 15, 2018 75.0 0.25 2.15
MAC 180615C00080000 C Jun 15, 2018 80.0 0.05 1.20
MAC 180615C00085000 C Jun 15, 2018 85.0 0.00 1.30
MAC 180615C00090000 C Jun 15, 2018 90.0 0.00 1.40
MAC 180615C00095000 C Jun 15, 2018 95.0 0.00 1.45
MAC 180615P00030000 P Jun 15, 2018 30.0 0.10 1.50
MAC 180615P00035000 P Jun 15, 2018 35.0 0.00 1.35
MAC 180615P00040000 P Jun 15, 2018 40.0 0.05 1.55
MAC 180615P00045000 P Jun 15, 2018 45.0 0.20 1.85
MAC 180615P00050000 P Jun 15, 2018 50.0 0.65 2.10
MAC 180615P00055000 P Jun 15, 2018 55.0 1.55 3.30
MAC 180615P00060000 P Jun 15, 2018 60.0 3.10 5.20
MAC 180615P00065000 P Jun 15, 2018 65.0 5.40 7.70
MAC 180615P00070000 P Jun 15, 2018 70.0 8.50 11.30
MAC 180615P00075000 P Jun 15, 2018 75.0 11.90 15.40
MAC 180615P00080000 P Jun 15, 2018 80.0 16.50 19.80
MAC 180615P00085000 P Jun 15, 2018 85.0 20.50 25.00
MAC 180615P00090000 P Jun 15, 2018 90.0 25.30 29.80
MAC 180615P00095000 P Jun 15, 2018 95.0 30.50 34.10
MAC 190118C00030000 C Jan 18, 2019 30.0 31.80 35.50
MAC 190118C00035000 C Jan 18, 2019 35.0 26.30 31.00
MAC 190118C00040000 C Jan 18, 2019 40.0 21.50 26.20
MAC 190118C00045000 C Jan 18, 2019 45.0 17.10 21.50
MAC 190118C00050000 C Jan 18, 2019 50.0 13.60 17.50
MAC 190118C00055000 C Jan 18, 2019 55.0 9.70 13.50
MAC 190118C00060000 C Jan 18, 2019 60.0 7.70 10.70
MAC 190118C00065000 C Jan 18, 2019 65.0 3.90 7.60
MAC 190118C00070000 C Jan 18, 2019 70.0 2.10 5.50
MAC 190118C00075000 C Jan 18, 2019 75.0 0.70 4.00
MAC 190118C00080000 C Jan 18, 2019 80.0 0.25 2.75
MAC 190118C00085000 C Jan 18, 2019 85.0 0.00 1.80
MAC 190118C00090000 C Jan 18, 2019 90.0 0.00 2.05
MAC 190118C00095000 C Jan 18, 2019 95.0 0.00 1.85
MAC 190118P00030000 P Jan 18, 2019 30.0 0.00 0.65
MAC 190118P00035000 P Jan 18, 2019 35.0 0.40 2.60
MAC 190118P00040000 P Jan 18, 2019 40.0 0.75 2.95
MAC 190118P00045000 P Jan 18, 2019 45.0 0.70 4.40
MAC 190118P00050000 P Jan 18, 2019 50.0 1.40 4.90
MAC 190118P00055000 P Jan 18, 2019 55.0 2.65 5.70
MAC 190118P00060000 P Jan 18, 2019 60.0 4.50 7.80
MAC 190118P00065000 P Jan 18, 2019 65.0 6.70 11.00
MAC 190118P00070000 P Jan 18, 2019 70.0 9.70 13.80
MAC 190118P00075000 P Jan 18, 2019 75.0 13.50 17.50
MAC 190118P00080000 P Jan 18, 2019 80.0 17.50 21.50
MAC 190118P00085000 P Jan 18, 2019 85.0 21.70 26.00
MAC 190118P00090000 P Jan 18, 2019 90.0 26.10 30.40
MAC 190118P00095000 P Jan 18, 2019 95.0 30.70 35.20
MAC 200117C00030000 C Jan 17, 2020 30.0 31.30 36.00
MAC 200117C00035000 C Jan 17, 2020 35.0 26.30 31.00
MAC 200117C00040000 C Jan 17, 2020 40.0 21.60 26.20
MAC 200117C00045000 C Jan 17, 2020 45.0 17.10 21.80
MAC 200117C00050000 C Jan 17, 2020 50.0 13.50 17.50
MAC 200117C00055000 C Jan 17, 2020 55.0 10.10 14.40
MAC 200117C00060000 C Jan 17, 2020 60.0 7.30 11.50
MAC 200117C00065000 C Jan 17, 2020 65.0 4.90 9.00
MAC 200117C00070000 C Jan 17, 2020 70.0 3.10 6.00
MAC 200117C00075000 C Jan 17, 2020 75.0 1.50 5.50
MAC 200117C00080000 C Jan 17, 2020 80.0 0.30 5.00
MAC 200117C00085000 C Jan 17, 2020 85.0 0.00 4.90
MAC 200117C00090000 C Jan 17, 2020 90.0 0.00 4.30
MAC 200117C00095000 C Jan 17, 2020 95.0 0.00 4.90
MAC 200117P00030000 P Jan 17, 2020 30.0 0.00 4.90
MAC 200117P00035000 P Jan 17, 2020 35.0 0.00 4.90
MAC 200117P00040000 P Jan 17, 2020 40.0 0.10 4.70
MAC 200117P00045000 P Jan 17, 2020 45.0 0.90 5.40
MAC 200117P00050000 P Jan 17, 2020 50.0 2.30 6.50
MAC 200117P00055000 P Jan 17, 2020 55.0 4.10 8.50
MAC 200117P00060000 P Jan 17, 2020 60.0 6.30 10.50
MAC 200117P00065000 P Jan 17, 2020 65.0 8.90 13.40
MAC 200117P00070000 P Jan 17, 2020 70.0 12.10 16.00
MAC 200117P00075000 P Jan 17, 2020 75.0 15.50 19.50
MAC 200117P00080000 P Jan 17, 2020 80.0 19.30 23.00
MAC 200117P00085000 P Jan 17, 2020 85.0 23.30 27.00
MAC 200117P00090000 P Jan 17, 2020 90.0 27.70 31.50
MAC 200117P00095000 P Jan 17, 2020 95.0 31.90 36.00
OPRA data is delayed 15 minutes.