Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Manpowergroup (MAN)
As of Feb 21 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAN 180316C00065000 C Mar 16, 2018 65.0 55.20 58.80
MAN 180316C00070000 C Mar 16, 2018 70.0 50.90 53.00
MAN 180316C00075000 C Mar 16, 2018 75.0 45.40 48.20
MAN 180316C00080000 C Mar 16, 2018 80.0 41.00 43.30
MAN 180316C00085000 C Mar 16, 2018 85.0 35.80 38.00
MAN 180316C00090000 C Mar 16, 2018 90.0 31.10 32.90
MAN 180316C00095000 C Mar 16, 2018 95.0 26.10 28.80
MAN 180316C00100000 C Mar 16, 2018 100.0 21.00 23.00
MAN 180316C00105000 C Mar 16, 2018 105.0 16.20 18.40
MAN 180316C00110000 C Mar 16, 2018 110.0 11.60 13.40
MAN 180316C00115000 C Mar 16, 2018 115.0 7.20 9.10
MAN 180316C00120000 C Mar 16, 2018 120.0 3.50 3.90
MAN 180316C00125000 C Mar 16, 2018 125.0 1.30 1.55
MAN 180316C00130000 C Mar 16, 2018 130.0 0.35 0.50
MAN 180316C00135000 C Mar 16, 2018 135.0 0.05 0.25
MAN 180316C00140000 C Mar 16, 2018 140.0 0.00 0.15
MAN 180316C00145000 C Mar 16, 2018 145.0 0.00 0.15
MAN 180316C00150000 C Mar 16, 2018 150.0 0.00 0.15
MAN 180316C00155000 C Mar 16, 2018 155.0 0.00 0.15
MAN 180316C00160000 C Mar 16, 2018 160.0 0.00 0.15
MAN 180316C00165000 C Mar 16, 2018 165.0 0.00 0.15
MAN 180316P00065000 P Mar 16, 2018 65.0 0.00 0.15
MAN 180316P00070000 P Mar 16, 2018 70.0 0.00 0.10
MAN 180316P00075000 P Mar 16, 2018 75.0 0.00 0.20
MAN 180316P00080000 P Mar 16, 2018 80.0 0.00 0.15
MAN 180316P00085000 P Mar 16, 2018 85.0 0.00 0.20
MAN 180316P00090000 P Mar 16, 2018 90.0 0.00 0.15
MAN 180316P00095000 P Mar 16, 2018 95.0 0.00 0.10
MAN 180316P00100000 P Mar 16, 2018 100.0 0.05 0.15
MAN 180316P00105000 P Mar 16, 2018 105.0 0.15 0.30
MAN 180316P00110000 P Mar 16, 2018 110.0 0.35 0.55
MAN 180316P00115000 P Mar 16, 2018 115.0 0.90 1.10
MAN 180316P00120000 P Mar 16, 2018 120.0 2.15 2.40
MAN 180316P00125000 P Mar 16, 2018 125.0 4.70 5.20
MAN 180316P00130000 P Mar 16, 2018 130.0 8.60 9.30
MAN 180316P00135000 P Mar 16, 2018 135.0 11.20 14.20
MAN 180316P00140000 P Mar 16, 2018 140.0 16.30 19.30
MAN 180316P00145000 P Mar 16, 2018 145.0 22.00 24.50
MAN 180316P00150000 P Mar 16, 2018 150.0 26.40 29.00
MAN 180316P00155000 P Mar 16, 2018 155.0 31.90 34.40
MAN 180316P00160000 P Mar 16, 2018 160.0 36.50 39.20
MAN 180316P00165000 P Mar 16, 2018 165.0 41.50 44.20
MAN 180420C00080000 C Apr 20, 2018 80.0 41.30 43.30
MAN 180420C00085000 C Apr 20, 2018 85.0 36.10 38.60
MAN 180420C00090000 C Apr 20, 2018 90.0 31.10 33.90
MAN 180420C00095000 C Apr 20, 2018 95.0 26.50 28.60
MAN 180420C00100000 C Apr 20, 2018 100.0 20.60 24.10
MAN 180420C00105000 C Apr 20, 2018 105.0 17.10 19.70
MAN 180420C00110000 C Apr 20, 2018 110.0 12.80 15.10
MAN 180420C00115000 C Apr 20, 2018 115.0 8.80 11.00
MAN 180420C00120000 C Apr 20, 2018 120.0 5.70 6.30
MAN 180420C00125000 C Apr 20, 2018 125.0 3.30 3.80
MAN 180420C00130000 C Apr 20, 2018 130.0 1.65 1.80
MAN 180420C00135000 C Apr 20, 2018 135.0 0.70 0.90
MAN 180420C00140000 C Apr 20, 2018 140.0 0.35 0.45
MAN 180420C00145000 C Apr 20, 2018 145.0 0.05 0.20
MAN 180420C00150000 C Apr 20, 2018 150.0 0.00 0.15
MAN 180420C00155000 C Apr 20, 2018 155.0 0.00 0.20
MAN 180420C00160000 C Apr 20, 2018 160.0 0.00 0.15
MAN 180420C00165000 C Apr 20, 2018 165.0 0.00 0.30
MAN 180420C00170000 C Apr 20, 2018 170.0 0.00 0.15
MAN 180420P00080000 P Apr 20, 2018 80.0 0.00 0.15
MAN 180420P00085000 P Apr 20, 2018 85.0 0.05 0.20
MAN 180420P00090000 P Apr 20, 2018 90.0 0.15 0.25
MAN 180420P00095000 P Apr 20, 2018 95.0 0.25 0.40
MAN 180420P00100000 P Apr 20, 2018 100.0 0.40 0.60
MAN 180420P00105000 P Apr 20, 2018 105.0 0.70 0.90
MAN 180420P00110000 P Apr 20, 2018 110.0 1.30 1.55
MAN 180420P00115000 P Apr 20, 2018 115.0 2.30 2.60
MAN 180420P00120000 P Apr 20, 2018 120.0 3.90 4.30
MAN 180420P00125000 P Apr 20, 2018 125.0 6.40 7.00
MAN 180420P00130000 P Apr 20, 2018 130.0 9.70 10.50
MAN 180420P00135000 P Apr 20, 2018 135.0 13.70 14.50
MAN 180420P00140000 P Apr 20, 2018 140.0 16.80 19.40
MAN 180420P00145000 P Apr 20, 2018 145.0 21.50 24.10
MAN 180420P00150000 P Apr 20, 2018 150.0 27.20 29.00
MAN 180420P00155000 P Apr 20, 2018 155.0 32.00 34.30
MAN 180420P00160000 P Apr 20, 2018 160.0 36.30 39.10
MAN 180420P00165000 P Apr 20, 2018 165.0 41.40 44.40
MAN 180420P00170000 P Apr 20, 2018 170.0 46.90 49.20
MAN 180615C00075000 C Jun 15, 2018 75.0 46.50 48.80
MAN 180615C00080000 C Jun 15, 2018 80.0 41.60 43.70
MAN 180615C00085000 C Jun 15, 2018 85.0 36.40 39.40
MAN 180615C00090000 C Jun 15, 2018 90.0 31.50 34.30
MAN 180615C00095000 C Jun 15, 2018 95.0 27.20 29.80
MAN 180615C00100000 C Jun 15, 2018 100.0 22.50 24.90
MAN 180615C00105000 C Jun 15, 2018 105.0 18.10 20.40
MAN 180615C00110000 C Jun 15, 2018 110.0 14.10 16.10
MAN 180615C00115000 C Jun 15, 2018 115.0 10.60 11.20
MAN 180615C00120000 C Jun 15, 2018 120.0 7.60 8.00
MAN 180615C00125000 C Jun 15, 2018 125.0 5.10 5.60
MAN 180615C00130000 C Jun 15, 2018 130.0 3.20 3.80
MAN 180615C00135000 C Jun 15, 2018 135.0 2.00 2.20
MAN 180615C00140000 C Jun 15, 2018 140.0 1.15 1.35
MAN 180615C00145000 C Jun 15, 2018 145.0 0.70 0.80
MAN 180615C00150000 C Jun 15, 2018 150.0 0.30 0.50
MAN 180615C00155000 C Jun 15, 2018 155.0 0.15 0.30
MAN 180615C00160000 C Jun 15, 2018 160.0 0.05 0.20
MAN 180615C00165000 C Jun 15, 2018 165.0 0.00 0.70
MAN 180615P00075000 P Jun 15, 2018 75.0 0.10 0.25
MAN 180615P00080000 P Jun 15, 2018 80.0 0.20 0.35
MAN 180615P00085000 P Jun 15, 2018 85.0 0.30 0.45
MAN 180615P00090000 P Jun 15, 2018 90.0 0.45 0.65
MAN 180615P00095000 P Jun 15, 2018 95.0 0.70 0.95
MAN 180615P00100000 P Jun 15, 2018 100.0 1.05 1.40
MAN 180615P00105000 P Jun 15, 2018 105.0 1.70 2.10
MAN 180615P00110000 P Jun 15, 2018 110.0 2.80 3.10
MAN 180615P00115000 P Jun 15, 2018 115.0 4.00 4.50
MAN 180615P00120000 P Jun 15, 2018 120.0 6.00 6.50
MAN 180615P00125000 P Jun 15, 2018 125.0 8.50 9.10
MAN 180615P00130000 P Jun 15, 2018 130.0 11.70 12.40
MAN 180615P00135000 P Jun 15, 2018 135.0 15.40 16.10
MAN 180615P00140000 P Jun 15, 2018 140.0 19.60 20.30
MAN 180615P00145000 P Jun 15, 2018 145.0 23.00 24.80
MAN 180615P00150000 P Jun 15, 2018 150.0 27.40 29.40
MAN 180615P00155000 P Jun 15, 2018 155.0 32.10 34.20
MAN 180615P00160000 P Jun 15, 2018 160.0 36.80 39.30
MAN 180615P00165000 P Jun 15, 2018 165.0 41.80 44.10
MAN 180921C00085000 C Sep 21, 2018 85.0 36.90 39.70
MAN 180921C00090000 C Sep 21, 2018 90.0 32.60 34.60
MAN 180921C00095000 C Sep 21, 2018 95.0 28.20 30.40
MAN 180921C00100000 C Sep 21, 2018 100.0 24.00 26.20
MAN 180921C00105000 C Sep 21, 2018 105.0 19.90 22.30
MAN 180921C00110000 C Sep 21, 2018 110.0 16.20 18.10
MAN 180921C00115000 C Sep 21, 2018 115.0 13.10 13.80
MAN 180921C00120000 C Sep 21, 2018 120.0 10.00 11.00
MAN 180921C00125000 C Sep 21, 2018 125.0 7.60 8.50
MAN 180921C00130000 C Sep 21, 2018 130.0 5.60 6.50
MAN 180921C00135000 C Sep 21, 2018 135.0 4.00 4.60
MAN 180921C00140000 C Sep 21, 2018 140.0 2.95 3.50
MAN 180921C00145000 C Sep 21, 2018 145.0 2.05 2.45
MAN 180921C00150000 C Sep 21, 2018 150.0 1.25 1.85
MAN 180921C00155000 C Sep 21, 2018 155.0 0.90 1.50
MAN 180921C00160000 C Sep 21, 2018 160.0 0.60 1.20
MAN 180921C00165000 C Sep 21, 2018 165.0 0.35 1.30
MAN 180921C00170000 C Sep 21, 2018 170.0 0.20 0.40
MAN 180921C00175000 C Sep 21, 2018 175.0 0.10 0.30
MAN 180921P00085000 P Sep 21, 2018 85.0 0.85 1.10
MAN 180921P00090000 P Sep 21, 2018 90.0 1.15 1.45
MAN 180921P00095000 P Sep 21, 2018 95.0 1.65 2.10
MAN 180921P00100000 P Sep 21, 2018 100.0 2.30 2.80
MAN 180921P00105000 P Sep 21, 2018 105.0 3.20 3.80
MAN 180921P00110000 P Sep 21, 2018 110.0 4.50 5.10
MAN 180921P00115000 P Sep 21, 2018 115.0 6.10 6.80
MAN 180921P00120000 P Sep 21, 2018 120.0 8.10 8.80
MAN 180921P00125000 P Sep 21, 2018 125.0 10.70 11.40
MAN 180921P00130000 P Sep 21, 2018 130.0 13.60 14.50
MAN 180921P00135000 P Sep 21, 2018 135.0 17.10 17.90
MAN 180921P00140000 P Sep 21, 2018 140.0 20.90 21.90
MAN 180921P00145000 P Sep 21, 2018 145.0 25.00 25.70
MAN 180921P00150000 P Sep 21, 2018 150.0 29.40 30.50
MAN 180921P00155000 P Sep 21, 2018 155.0 32.20 34.70
MAN 180921P00160000 P Sep 21, 2018 160.0 37.10 39.70
MAN 180921P00165000 P Sep 21, 2018 165.0 42.10 44.30
MAN 180921P00170000 P Sep 21, 2018 170.0 46.40 49.10
MAN 180921P00175000 P Sep 21, 2018 175.0 51.70 54.20
OPRA data is delayed 15 minutes.