Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-01-08)Premium Content

Manpowergroup (MAN)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAN 160219C00045000 C 02/19/16 45.0 26.60 28.90
MAN 160219C00050000 C 02/19/16 50.0 21.00 23.90
MAN 160219C00055000 C 02/19/16 55.0 16.60 18.70
MAN 160219C00060000 C 02/19/16 60.0 11.70 13.70
MAN 160219C00065000 C 02/19/16 65.0 6.80 9.10
MAN 160219C00070000 C 02/19/16 70.0 2.85 4.10
MAN 160219C00075000 C 02/19/16 75.0 0.40 0.70
MAN 160219C00080000 C 02/19/16 80.0 0.00 0.10
MAN 160219C00085000 C 02/19/16 85.0 0.00 0.15
MAN 160219C00090000 C 02/19/16 90.0 0.00 0.50
MAN 160219C00095000 C 02/19/16 95.0 0.00 0.25
MAN 160219C00100000 C 02/19/16 100.0 0.00 0.50
MAN 160219C00105000 C 02/19/16 105.0 0.00 0.50
MAN 160219C00110000 C 02/19/16 110.0 0.00 0.50
MAN 160219C00115000 C 02/19/16 115.0 0.00 0.50
MAN 160219C00120000 C 02/19/16 120.0 0.00 0.50
MAN 160219C00125000 C 02/19/16 125.0 0.00 0.50
MAN 160219P00045000 P 02/19/16 45.0 0.00 0.45
MAN 160219P00050000 P 02/19/16 50.0 0.00 0.25
MAN 160219P00055000 P 02/19/16 55.0 0.00 0.15
MAN 160219P00060000 P 02/19/16 60.0 0.00 0.20
MAN 160219P00065000 P 02/19/16 65.0 0.10 0.25
MAN 160219P00070000 P 02/19/16 70.0 0.45 0.65
MAN 160219P00075000 P 02/19/16 75.0 2.50 3.90
MAN 160219P00080000 P 02/19/16 80.0 6.10 7.90
MAN 160219P00085000 P 02/19/16 85.0 11.30 14.10
MAN 160219P00090000 P 02/19/16 90.0 16.20 18.90
MAN 160219P00095000 P 02/19/16 95.0 21.30 23.80
MAN 160219P00100000 P 02/19/16 100.0 26.20 28.70
MAN 160219P00105000 P 02/19/16 105.0 31.20 33.70
MAN 160219P00110000 P 02/19/16 110.0 36.20 38.80
MAN 160219P00115000 P 02/19/16 115.0 41.20 43.90
MAN 160219P00120000 P 02/19/16 120.0 46.20 48.90
MAN 160219P00125000 P 02/19/16 125.0 50.70 53.70
MAN 160318C00050000 C 03/18/16 50.0 21.20 24.10
MAN 160318C00055000 C 03/18/16 55.0 16.20 19.00
MAN 160318C00060000 C 03/18/16 60.0 11.80 14.50
MAN 160318C00065000 C 03/18/16 65.0 7.50 9.60
MAN 160318C00070000 C 03/18/16 70.0 4.70 5.60
MAN 160318C00075000 C 03/18/16 75.0 2.05 2.40
MAN 160318C00080000 C 03/18/16 80.0 0.75 0.95
MAN 160318C00085000 C 03/18/16 85.0 0.15 0.35
MAN 160318C00090000 C 03/18/16 90.0 0.00 0.25
MAN 160318C00095000 C 03/18/16 95.0 0.00 0.20
MAN 160318C00100000 C 03/18/16 100.0 0.00 0.20
MAN 160318C00105000 C 03/18/16 105.0 0.00 0.25
MAN 160318C00110000 C 03/18/16 110.0 0.00 0.45
MAN 160318C00115000 C 03/18/16 115.0 0.00 0.45
MAN 160318C00120000 C 03/18/16 120.0 0.00 0.45
MAN 160318C00125000 C 03/18/16 125.0 0.00 0.40
MAN 160318C00130000 C 03/18/16 130.0 0.00 0.40
MAN 160318C00135000 C 03/18/16 135.0 0.00 0.40
MAN 160318C00140000 C 03/18/16 140.0 0.00 0.40
MAN 160318P00050000 P 03/18/16 50.0 0.05 0.10
MAN 160318P00055000 P 03/18/16 55.0 0.15 0.25
MAN 160318P00060000 P 03/18/16 60.0 0.40 0.55
MAN 160318P00065000 P 03/18/16 65.0 0.95 1.15
MAN 160318P00070000 P 03/18/16 70.0 2.10 2.40
MAN 160318P00075000 P 03/18/16 75.0 4.30 5.50
MAN 160318P00080000 P 03/18/16 80.0 7.60 9.60
MAN 160318P00085000 P 03/18/16 85.0 11.50 13.60
MAN 160318P00090000 P 03/18/16 90.0 16.10 18.40
MAN 160318P00095000 P 03/18/16 95.0 21.00 24.00
MAN 160318P00100000 P 03/18/16 100.0 26.20 28.70
MAN 160318P00105000 P 03/18/16 105.0 31.30 33.50
MAN 160318P00110000 P 03/18/16 110.0 36.10 38.40
MAN 160318P00115000 P 03/18/16 115.0 41.10 43.60
MAN 160318P00120000 P 03/18/16 120.0 46.10 48.40
MAN 160318P00125000 P 03/18/16 125.0 51.10 53.70
MAN 160318P00130000 P 03/18/16 130.0 56.10 58.70
MAN 160318P00135000 P 03/18/16 135.0 61.10 63.70
MAN 160318P00140000 P 03/18/16 140.0 66.10 68.70
MAN 160617C00045000 C 06/17/16 45.0 26.70 29.70
MAN 160617C00050000 C 06/17/16 50.0 21.80 24.90
MAN 160617C00055000 C 06/17/16 55.0 17.30 20.20
MAN 160617C00060000 C 06/17/16 60.0 13.10 16.10
MAN 160617C00065000 C 06/17/16 65.0 10.50 11.80
MAN 160617C00070000 C 06/17/16 70.0 7.20 8.30
MAN 160617C00075000 C 06/17/16 75.0 4.70 5.30
MAN 160617C00080000 C 06/17/16 80.0 2.80 3.50
MAN 160617C00085000 C 06/17/16 85.0 1.60 2.15
MAN 160617C00090000 C 06/17/16 90.0 0.30 1.30
MAN 160617C00095000 C 06/17/16 95.0 0.30 0.80
MAN 160617C00100000 C 06/17/16 100.0 0.10 0.40
MAN 160617C00105000 C 06/17/16 105.0 0.00 0.25
MAN 160617C00110000 C 06/17/16 110.0 0.00 0.25
MAN 160617C00115000 C 06/17/16 115.0 0.00 0.50
MAN 160617C00120000 C 06/17/16 120.0 0.00 0.30
MAN 160617C00125000 C 06/17/16 125.0 0.00 0.30
MAN 160617C00130000 C 06/17/16 130.0 0.00 0.30
MAN 160617P00045000 P 06/17/16 45.0 0.40 0.60
MAN 160617P00050000 P 06/17/16 50.0 0.70 1.10
MAN 160617P00055000 P 06/17/16 55.0 1.20 1.95
MAN 160617P00060000 P 06/17/16 60.0 2.05 2.60
MAN 160617P00065000 P 06/17/16 65.0 3.10 3.70
MAN 160617P00070000 P 06/17/16 70.0 4.90 5.50
MAN 160617P00075000 P 06/17/16 75.0 7.20 8.00
MAN 160617P00080000 P 06/17/16 80.0 10.50 12.40
MAN 160617P00085000 P 06/17/16 85.0 13.70 16.20
MAN 160617P00090000 P 06/17/16 90.0 17.30 20.50
MAN 160617P00095000 P 06/17/16 95.0 21.90 25.20
MAN 160617P00100000 P 06/17/16 100.0 26.90 29.90
MAN 160617P00105000 P 06/17/16 105.0 30.90 34.80
MAN 160617P00110000 P 06/17/16 110.0 35.80 39.60
MAN 160617P00115000 P 06/17/16 115.0 40.80 44.70
MAN 160617P00120000 P 06/17/16 120.0 45.70 49.60
MAN 160617P00125000 P 06/17/16 125.0 50.70 54.70
MAN 160617P00130000 P 06/17/16 130.0 55.70 59.50
MAN 160916C00040000 C 09/16/16 40.0 31.80 35.00
MAN 160916C00045000 C 09/16/16 45.0 26.90 30.30
MAN 160916C00050000 C 09/16/16 50.0 22.30 25.80
MAN 160916C00055000 C 09/16/16 55.0 18.30 21.60
MAN 160916C00060000 C 09/16/16 60.0 14.50 16.60
MAN 160916C00065000 C 09/16/16 65.0 11.90 13.00
MAN 160916C00070000 C 09/16/16 70.0 8.80 9.90
MAN 160916C00075000 C 09/16/16 75.0 6.30 7.10
MAN 160916C00080000 C 09/16/16 80.0 4.30 5.10
MAN 160916C00085000 C 09/16/16 85.0 2.95 3.60
MAN 160916C00090000 C 09/16/16 90.0 1.95 2.65
MAN 160916C00095000 C 09/16/16 95.0 0.30 2.00
MAN 160916C00100000 C 09/16/16 100.0 0.55 1.55
MAN 160916C00105000 C 09/16/16 105.0 0.35 1.45
MAN 160916C00110000 C 09/16/16 110.0 0.15 0.75
MAN 160916P00040000 P 09/16/16 40.0 0.45 1.40
MAN 160916P00045000 P 09/16/16 45.0 0.90 1.80
MAN 160916P00050000 P 09/16/16 50.0 1.30 2.45
MAN 160916P00055000 P 09/16/16 55.0 2.10 3.30
MAN 160916P00060000 P 09/16/16 60.0 3.20 3.60
MAN 160916P00065000 P 09/16/16 65.0 4.50 5.10
MAN 160916P00070000 P 09/16/16 70.0 6.50 7.20
MAN 160916P00075000 P 09/16/16 75.0 9.00 9.70
MAN 160916P00080000 P 09/16/16 80.0 12.00 13.00
MAN 160916P00085000 P 09/16/16 85.0 15.50 17.50
MAN 160916P00090000 P 09/16/16 90.0 18.20 21.50
MAN 160916P00095000 P 09/16/16 95.0 22.60 25.90
MAN 160916P00100000 P 09/16/16 100.0 27.00 30.40
MAN 160916P00105000 P 09/16/16 105.0 32.00 35.20
MAN 160916P00110000 P 09/16/16 110.0 36.50 39.90

OPRA data is delayed 15 minutes.