Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Manpowergroup (MAN)
As of Apr 26 2018 10:38AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAN 180518C00075000 C May 18, 2018 75.0 18.80 22.20
MAN 180518C00080000 C May 18, 2018 80.0 14.10 17.30
MAN 180518C00085000 C May 18, 2018 85.0 11.10 12.70
MAN 180518C00090000 C May 18, 2018 90.0 6.80 7.20
MAN 180518C00095000 C May 18, 2018 95.0 3.20 3.60
MAN 180518C00100000 C May 18, 2018 100.0 1.15 1.35
MAN 180518C00105000 C May 18, 2018 105.0 0.30 1.00
MAN 180518C00110000 C May 18, 2018 110.0 0.05 0.30
MAN 180518C00115000 C May 18, 2018 115.0 0.00 1.95
MAN 180518C00120000 C May 18, 2018 120.0 0.00 0.10
MAN 180518C00125000 C May 18, 2018 125.0 0.00 0.10
MAN 180518C00130000 C May 18, 2018 130.0 0.00 2.05
MAN 180518C00135000 C May 18, 2018 135.0 0.00 0.45
MAN 180518C00140000 C May 18, 2018 140.0 0.00 0.45
MAN 180518C00145000 C May 18, 2018 145.0 0.00 2.00
MAN 180518C00150000 C May 18, 2018 150.0 0.00 1.80
MAN 180518C00155000 C May 18, 2018 155.0 0.00 2.10
MAN 180518C00160000 C May 18, 2018 160.0 0.00 0.05
MAN 180518C00165000 C May 18, 2018 165.0 0.00 1.85
MAN 180518P00075000 P May 18, 2018 75.0 0.05 2.20
MAN 180518P00080000 P May 18, 2018 80.0 0.15 2.10
MAN 180518P00085000 P May 18, 2018 85.0 0.40 1.85
MAN 180518P00090000 P May 18, 2018 90.0 1.00 1.10
MAN 180518P00095000 P May 18, 2018 95.0 2.35 2.55
MAN 180518P00100000 P May 18, 2018 100.0 5.10 5.40
MAN 180518P00105000 P May 18, 2018 105.0 8.10 11.70
MAN 180518P00110000 P May 18, 2018 110.0 13.30 15.50
MAN 180518P00115000 P May 18, 2018 115.0 18.00 21.30
MAN 180518P00120000 P May 18, 2018 120.0 22.60 26.30
MAN 180518P00125000 P May 18, 2018 125.0 27.20 31.30
MAN 180518P00130000 P May 18, 2018 130.0 32.10 36.30
MAN 180518P00135000 P May 18, 2018 135.0 36.80 41.40
MAN 180518P00140000 P May 18, 2018 140.0 41.80 46.30
MAN 180518P00145000 P May 18, 2018 145.0 46.90 51.30
MAN 180518P00150000 P May 18, 2018 150.0 51.90 56.30
MAN 180518P00155000 P May 18, 2018 155.0 56.90 61.30
MAN 180518P00160000 P May 18, 2018 160.0 61.70 66.30
MAN 180518P00165000 P May 18, 2018 165.0 67.10 71.30
MAN 180615C00075000 C Jun 15, 2018 75.0 19.00 22.90
MAN 180615C00080000 C Jun 15, 2018 80.0 14.40 17.80
MAN 180615C00085000 C Jun 15, 2018 85.0 11.50 13.40
MAN 180615C00090000 C Jun 15, 2018 90.0 7.20 9.10
MAN 180615C00095000 C Jun 15, 2018 95.0 4.10 4.40
MAN 180615C00100000 C Jun 15, 2018 100.0 1.90 2.15
MAN 180615C00105000 C Jun 15, 2018 105.0 0.75 0.95
MAN 180615C00110000 C Jun 15, 2018 110.0 0.15 0.55
MAN 180615C00115000 C Jun 15, 2018 115.0 0.05 0.70
MAN 180615C00120000 C Jun 15, 2018 120.0 0.00 1.40
MAN 180615C00125000 C Jun 15, 2018 125.0 0.00 1.50
MAN 180615C00130000 C Jun 15, 2018 130.0 0.00 0.25
MAN 180615C00135000 C Jun 15, 2018 135.0 0.00 2.35
MAN 180615C00140000 C Jun 15, 2018 140.0 0.00 0.30
MAN 180615C00145000 C Jun 15, 2018 145.0 0.00 0.35
MAN 180615C00150000 C Jun 15, 2018 150.0 0.00 0.40
MAN 180615C00155000 C Jun 15, 2018 155.0 0.00 0.35
MAN 180615C00160000 C Jun 15, 2018 160.0 0.00 0.30
MAN 180615C00165000 C Jun 15, 2018 165.0 0.00 0.45
MAN 180615P00075000 P Jun 15, 2018 75.0 0.25 2.15
MAN 180615P00080000 P Jun 15, 2018 80.0 0.50 2.25
MAN 180615P00085000 P Jun 15, 2018 85.0 1.10 1.35
MAN 180615P00090000 P Jun 15, 2018 90.0 2.05 2.25
MAN 180615P00095000 P Jun 15, 2018 95.0 3.80 4.10
MAN 180615P00100000 P Jun 15, 2018 100.0 6.60 7.30
MAN 180615P00105000 P Jun 15, 2018 105.0 10.40 11.10
MAN 180615P00110000 P Jun 15, 2018 110.0 14.00 17.30
MAN 180615P00115000 P Jun 15, 2018 115.0 18.30 22.10
MAN 180615P00120000 P Jun 15, 2018 120.0 23.20 27.10
MAN 180615P00125000 P Jun 15, 2018 125.0 28.20 32.10
MAN 180615P00130000 P Jun 15, 2018 130.0 33.10 37.10
MAN 180615P00135000 P Jun 15, 2018 135.0 38.20 42.10
MAN 180615P00140000 P Jun 15, 2018 140.0 43.10 47.00
MAN 180615P00145000 P Jun 15, 2018 145.0 47.50 52.30
MAN 180615P00150000 P Jun 15, 2018 150.0 52.50 57.00
MAN 180615P00155000 P Jun 15, 2018 155.0 57.60 62.00
MAN 180615P00160000 P Jun 15, 2018 160.0 62.50 67.00
MAN 180615P00165000 P Jun 15, 2018 165.0 67.80 72.00
MAN 180921C00075000 C Sep 21, 2018 75.0 21.90 22.80
MAN 180921C00080000 C Sep 21, 2018 80.0 17.60 18.00
MAN 180921C00085000 C Sep 21, 2018 85.0 13.70 14.40
MAN 180921C00090000 C Sep 21, 2018 90.0 10.20 10.60
MAN 180921C00095000 C Sep 21, 2018 95.0 7.30 7.60
MAN 180921C00100000 C Sep 21, 2018 100.0 4.90 5.20
MAN 180921C00105000 C Sep 21, 2018 105.0 3.10 3.60
MAN 180921C00110000 C Sep 21, 2018 110.0 1.90 2.45
MAN 180921C00115000 C Sep 21, 2018 115.0 1.05 1.80
MAN 180921C00120000 C Sep 21, 2018 120.0 0.50 2.75
MAN 180921C00125000 C Sep 21, 2018 125.0 0.20 2.25
MAN 180921C00130000 C Sep 21, 2018 130.0 0.05 1.65
MAN 180921C00135000 C Sep 21, 2018 135.0 0.00 1.95
MAN 180921C00140000 C Sep 21, 2018 140.0 0.00 1.75
MAN 180921C00145000 C Sep 21, 2018 145.0 0.00 1.75
MAN 180921C00150000 C Sep 21, 2018 150.0 0.00 0.55
MAN 180921C00155000 C Sep 21, 2018 155.0 0.00 0.70
MAN 180921C00160000 C Sep 21, 2018 160.0 0.00 0.45
MAN 180921C00165000 C Sep 21, 2018 165.0 0.00 0.45
MAN 180921C00170000 C Sep 21, 2018 170.0 0.00 0.45
MAN 180921C00175000 C Sep 21, 2018 175.0 0.00 2.05
MAN 180921P00075000 P Sep 21, 2018 75.0 1.35 1.70
MAN 180921P00080000 P Sep 21, 2018 80.0 2.05 2.40
MAN 180921P00085000 P Sep 21, 2018 85.0 3.00 3.40
MAN 180921P00090000 P Sep 21, 2018 90.0 4.40 4.90
MAN 180921P00095000 P Sep 21, 2018 95.0 6.50 7.00
MAN 180921P00100000 P Sep 21, 2018 100.0 9.10 9.90
MAN 180921P00105000 P Sep 21, 2018 105.0 12.30 13.40
MAN 180921P00110000 P Sep 21, 2018 110.0 16.10 17.20
MAN 180921P00115000 P Sep 21, 2018 115.0 20.30 21.90
MAN 180921P00120000 P Sep 21, 2018 120.0 23.90 27.60
MAN 180921P00125000 P Sep 21, 2018 125.0 29.00 32.30
MAN 180921P00130000 P Sep 21, 2018 130.0 32.90 37.20
MAN 180921P00135000 P Sep 21, 2018 135.0 38.00 42.10
MAN 180921P00140000 P Sep 21, 2018 140.0 43.40 47.10
MAN 180921P00145000 P Sep 21, 2018 145.0 47.60 52.00
MAN 180921P00150000 P Sep 21, 2018 150.0 52.40 57.00
MAN 180921P00155000 P Sep 21, 2018 155.0 57.50 62.00
MAN 180921P00160000 P Sep 21, 2018 160.0 62.40 67.00
MAN 180921P00165000 P Sep 21, 2018 165.0 67.50 72.10
MAN 180921P00170000 P Sep 21, 2018 170.0 72.60 77.00
MAN 180921P00175000 P Sep 21, 2018 175.0 77.90 81.90
MAN 181221C00075000 C Dec 21, 2018 75.0 23.00 24.70
MAN 181221C00080000 C Dec 21, 2018 80.0 19.00 20.80
MAN 181221C00085000 C Dec 21, 2018 85.0 15.10 16.80
MAN 181221C00090000 C Dec 21, 2018 90.0 12.20 13.90
MAN 181221C00095000 C Dec 21, 2018 95.0 9.20 10.20
MAN 181221C00100000 C Dec 21, 2018 100.0 7.00 7.50
MAN 181221C00105000 C Dec 21, 2018 105.0 5.10 5.60
MAN 181221C00110000 C Dec 21, 2018 110.0 3.50 4.30
MAN 181221C00115000 C Dec 21, 2018 115.0 2.40 3.90
MAN 181221C00120000 C Dec 21, 2018 120.0 1.55 4.00
MAN 181221C00125000 C Dec 21, 2018 125.0 0.95 3.30
MAN 181221C00130000 C Dec 21, 2018 130.0 0.55 2.55
MAN 181221C00135000 C Dec 21, 2018 135.0 0.30 2.15
MAN 181221C00140000 C Dec 21, 2018 140.0 0.10 1.95
MAN 181221C00145000 C Dec 21, 2018 145.0 0.05 2.30
MAN 181221C00150000 C Dec 21, 2018 150.0 0.05 0.55
MAN 181221C00155000 C Dec 21, 2018 155.0 0.05 1.90
MAN 181221C00160000 C Dec 21, 2018 160.0 0.00 1.95
MAN 181221C00165000 C Dec 21, 2018 165.0 0.00 1.95
MAN 181221P00075000 P Dec 21, 2018 75.0 2.40 3.90
MAN 181221P00080000 P Dec 21, 2018 80.0 3.40 3.90
MAN 181221P00085000 P Dec 21, 2018 85.0 4.70 5.20
MAN 181221P00090000 P Dec 21, 2018 90.0 6.40 6.90
MAN 181221P00095000 P Dec 21, 2018 95.0 8.60 9.20
MAN 181221P00100000 P Dec 21, 2018 100.0 11.20 11.70
MAN 181221P00105000 P Dec 21, 2018 105.0 14.20 15.90
MAN 181221P00110000 P Dec 21, 2018 110.0 17.60 20.00
MAN 181221P00115000 P Dec 21, 2018 115.0 21.50 23.20
MAN 181221P00120000 P Dec 21, 2018 120.0 25.60 27.10
MAN 181221P00125000 P Dec 21, 2018 125.0 30.20 32.80
MAN 181221P00130000 P Dec 21, 2018 130.0 34.30 37.50
MAN 181221P00135000 P Dec 21, 2018 135.0 38.30 42.40
MAN 181221P00140000 P Dec 21, 2018 140.0 42.80 47.20
MAN 181221P00145000 P Dec 21, 2018 145.0 47.60 52.30
MAN 181221P00150000 P Dec 21, 2018 150.0 52.80 57.30
MAN 181221P00155000 P Dec 21, 2018 155.0 57.50 62.30
MAN 181221P00160000 P Dec 21, 2018 160.0 62.50 67.20
MAN 181221P00165000 P Dec 21, 2018 165.0 68.00 72.00
OPRA data is delayed 15 minutes.