Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 180518C01080000 C May 18, 2018 1,080.0 77.50 82.50
MKL 180518C01090000 C May 18, 2018 1,090.0 69.00 73.80
MKL 180518C01100000 C May 18, 2018 1,100.0 60.60 65.30
MKL 180518C01110000 C May 18, 2018 1,110.0 52.80 57.30
MKL 180518C01120000 C May 18, 2018 1,120.0 45.50 49.70
MKL 180518C01130000 C May 18, 2018 1,130.0 38.50 42.70
MKL 180518C01140000 C May 18, 2018 1,140.0 32.30 36.20
MKL 180518C01150000 C May 18, 2018 1,150.0 27.10 30.20
MKL 180518C01160000 C May 18, 2018 1,160.0 22.00 24.80
MKL 180518C01170000 C May 18, 2018 1,170.0 17.30 19.90
MKL 180518C01180000 C May 18, 2018 1,180.0 13.40 15.60
MKL 180518C01190000 C May 18, 2018 1,190.0 10.10 12.00
MKL 180518C01200000 C May 18, 2018 1,200.0 7.50 9.00
MKL 180518C01210000 C May 18, 2018 1,210.0 5.40 6.60
MKL 180518C01220000 C May 18, 2018 1,220.0 3.80 4.70
MKL 180518C01230000 C May 18, 2018 1,230.0 2.55 3.30
MKL 180518C01240000 C May 18, 2018 1,240.0 1.75 2.30
MKL 180518P01080000 P May 18, 2018 1,080.0 3.70 4.50
MKL 180518P01090000 P May 18, 2018 1,090.0 4.90 5.90
MKL 180518P01100000 P May 18, 2018 1,100.0 6.40 7.60
MKL 180518P01110000 P May 18, 2018 1,110.0 8.40 9.80
MKL 180518P01120000 P May 18, 2018 1,120.0 10.80 12.40
MKL 180518P01130000 P May 18, 2018 1,130.0 13.70 15.70
MKL 180518P01140000 P May 18, 2018 1,140.0 17.20 19.50
MKL 180518P01150000 P May 18, 2018 1,150.0 21.30 24.10
MKL 180518P01160000 P May 18, 2018 1,160.0 25.90 28.90
MKL 180518P01170000 P May 18, 2018 1,170.0 31.10 34.60
MKL 180518P01180000 P May 18, 2018 1,180.0 36.80 40.90
MKL 180518P01190000 P May 18, 2018 1,190.0 43.30 47.40
MKL 180518P01200000 P May 18, 2018 1,200.0 50.40 54.80
MKL 180518P01210000 P May 18, 2018 1,210.0 58.10 62.90
MKL 180518P01220000 P May 18, 2018 1,220.0 66.50 71.40
MKL 180518P01230000 P May 18, 2018 1,230.0 75.20 80.00
MKL 180518P01240000 P May 18, 2018 1,240.0 84.50 89.50
MKL 180720C00900000 C Jul 20, 2018 900.0 260.00 265.00
MKL 180720C00910000 C Jul 20, 2018 910.0 250.50 255.50
MKL 180720C00920000 C Jul 20, 2018 920.0 240.50 245.50
MKL 180720C00930000 C Jul 20, 2018 930.0 231.00 236.00
MKL 180720C00940000 C Jul 20, 2018 940.0 221.50 226.50
MKL 180720C00950000 C Jul 20, 2018 950.0 211.50 216.50
MKL 180720C00960000 C Jul 20, 2018 960.0 202.00 207.00
MKL 180720C00970000 C Jul 20, 2018 970.0 192.50 197.50
MKL 180720C00980000 C Jul 20, 2018 980.0 183.00 188.00
MKL 180720C00990000 C Jul 20, 2018 990.0 173.50 178.50
MKL 180720C01000000 C Jul 20, 2018 1,000.0 164.50 169.30
MKL 180720C01010000 C Jul 20, 2018 1,010.0 155.00 160.00
MKL 180720C01020000 C Jul 20, 2018 1,020.0 146.00 150.90
MKL 180720C01030000 C Jul 20, 2018 1,030.0 137.00 141.90
MKL 180720C01040000 C Jul 20, 2018 1,040.0 128.00 133.00
MKL 180720C01050000 C Jul 20, 2018 1,050.0 119.50 124.30
MKL 180720C01060000 C Jul 20, 2018 1,060.0 111.00 115.80
MKL 180720C01070000 C Jul 20, 2018 1,070.0 102.80 107.50
MKL 180720C01080000 C Jul 20, 2018 1,080.0 94.90 99.40
MKL 180720C01090000 C Jul 20, 2018 1,090.0 87.10 91.60
MKL 180720C01100000 C Jul 20, 2018 1,100.0 79.50 83.90
MKL 180720C01110000 C Jul 20, 2018 1,110.0 72.60 76.60
MKL 180720C01120000 C Jul 20, 2018 1,120.0 65.60 69.60
MKL 180720C01130000 C Jul 20, 2018 1,130.0 59.20 62.80
MKL 180720C01140000 C Jul 20, 2018 1,140.0 53.00 56.40
MKL 180720C01150000 C Jul 20, 2018 1,150.0 47.20 50.40
MKL 180720C01160000 C Jul 20, 2018 1,160.0 41.40 44.80
MKL 180720C01170000 C Jul 20, 2018 1,170.0 36.60 39.50
MKL 180720C01180000 C Jul 20, 2018 1,180.0 31.90 34.60
MKL 180720C01190000 C Jul 20, 2018 1,190.0 27.80 30.20
MKL 180720C01200000 C Jul 20, 2018 1,200.0 23.90 26.10
MKL 180720C01210000 C Jul 20, 2018 1,210.0 20.40 22.40
MKL 180720C01220000 C Jul 20, 2018 1,220.0 17.30 19.10
MKL 180720C01230000 C Jul 20, 2018 1,230.0 14.60 16.20
MKL 180720C01240000 C Jul 20, 2018 1,240.0 12.10 13.60
MKL 180720P00900000 P Jul 20, 2018 900.0 0.00 2.55
MKL 180720P00910000 P Jul 20, 2018 910.0 2.20 2.75
MKL 180720P00920000 P Jul 20, 2018 920.0 2.45 2.95
MKL 180720P00930000 P Jul 20, 2018 930.0 2.65 3.20
MKL 180720P00940000 P Jul 20, 2018 940.0 2.95 3.50
MKL 180720P00950000 P Jul 20, 2018 950.0 3.30 3.80
MKL 180720P00960000 P Jul 20, 2018 960.0 3.60 4.20
MKL 180720P00970000 P Jul 20, 2018 970.0 4.00 4.60
MKL 180720P00980000 P Jul 20, 2018 980.0 4.50 5.10
MKL 180720P00990000 P Jul 20, 2018 990.0 5.00 5.70
MKL 180720P01000000 P Jul 20, 2018 1,000.0 5.60 6.30
MKL 180720P01010000 P Jul 20, 2018 1,010.0 6.30 7.10
MKL 180720P01020000 P Jul 20, 2018 1,020.0 7.20 8.00
MKL 180720P01030000 P Jul 20, 2018 1,030.0 8.10 9.00
MKL 180720P01040000 P Jul 20, 2018 1,040.0 9.20 10.20
MKL 180720P01050000 P Jul 20, 2018 1,050.0 10.50 11.50
MKL 180720P01060000 P Jul 20, 2018 1,060.0 11.90 13.10
MKL 180720P01070000 P Jul 20, 2018 1,070.0 13.50 14.90
MKL 180720P01080000 P Jul 20, 2018 1,080.0 15.40 16.90
MKL 180720P01090000 P Jul 20, 2018 1,090.0 17.50 19.20
MKL 180720P01100000 P Jul 20, 2018 1,100.0 19.80 21.60
MKL 180720P01110000 P Jul 20, 2018 1,110.0 22.40 24.40
MKL 180720P01120000 P Jul 20, 2018 1,120.0 25.40 27.50
MKL 180720P01130000 P Jul 20, 2018 1,130.0 28.60 31.00
MKL 180720P01140000 P Jul 20, 2018 1,140.0 32.20 35.00
MKL 180720P01150000 P Jul 20, 2018 1,150.0 36.20 39.20
MKL 180720P01160000 P Jul 20, 2018 1,160.0 40.80 43.80
MKL 180720P01170000 P Jul 20, 2018 1,170.0 45.60 48.90
MKL 180720P01180000 P Jul 20, 2018 1,180.0 50.90 54.30
MKL 180720P01190000 P Jul 20, 2018 1,190.0 56.50 60.00
MKL 180720P01200000 P Jul 20, 2018 1,200.0 62.60 66.30
MKL 180720P01210000 P Jul 20, 2018 1,210.0 69.10 73.10
MKL 180720P01220000 P Jul 20, 2018 1,220.0 76.00 80.20
MKL 180720P01230000 P Jul 20, 2018 1,230.0 83.30 87.80
MKL 180720P01240000 P Jul 20, 2018 1,240.0 91.00 95.50
MKL 181019C01080000 C Oct 19, 2018 1,080.0 115.30 119.70
MKL 181019C01090000 C Oct 19, 2018 1,090.0 108.20 112.40
MKL 181019C01100000 C Oct 19, 2018 1,100.0 101.30 105.40
MKL 181019C01110000 C Oct 19, 2018 1,110.0 94.50 98.50
MKL 181019C01120000 C Oct 19, 2018 1,120.0 87.60 91.80
MKL 181019C01130000 C Oct 19, 2018 1,130.0 81.60 85.40
MKL 181019C01140000 C Oct 19, 2018 1,140.0 75.30 79.20
MKL 181019C01150000 C Oct 19, 2018 1,150.0 69.50 73.20
MKL 181019C01160000 C Oct 19, 2018 1,160.0 64.30 67.60
MKL 181019C01170000 C Oct 19, 2018 1,170.0 59.00 62.10
MKL 181019C01180000 C Oct 19, 2018 1,180.0 54.00 57.00
MKL 181019C01190000 C Oct 19, 2018 1,190.0 49.40 52.10
MKL 181019C01200000 C Oct 19, 2018 1,200.0 44.80 47.50
MKL 181019C01210000 C Oct 19, 2018 1,210.0 40.70 43.20
MKL 181019C01220000 C Oct 19, 2018 1,220.0 36.90 39.10
MKL 181019C01230000 C Oct 19, 2018 1,230.0 33.10 35.30
MKL 181019C01240000 C Oct 19, 2018 1,240.0 29.80 31.80
MKL 181019P01080000 P Oct 19, 2018 1,080.0 28.40 30.40
MKL 181019P01090000 P Oct 19, 2018 1,090.0 31.20 33.00
MKL 181019P01100000 P Oct 19, 2018 1,100.0 33.90 36.00
MKL 181019P01110000 P Oct 19, 2018 1,110.0 37.10 39.20
MKL 181019P01120000 P Oct 19, 2018 1,120.0 40.30 42.60
MKL 181019P01130000 P Oct 19, 2018 1,130.0 43.80 46.50
MKL 181019P01140000 P Oct 19, 2018 1,140.0 47.60 50.40
MKL 181019P01150000 P Oct 19, 2018 1,150.0 51.70 54.50
MKL 181019P01160000 P Oct 19, 2018 1,160.0 56.30 59.20
MKL 181019P01170000 P Oct 19, 2018 1,170.0 60.90 64.00
MKL 181019P01180000 P Oct 19, 2018 1,180.0 65.80 68.90
MKL 181019P01190000 P Oct 19, 2018 1,190.0 71.10 74.50
MKL 181019P01200000 P Oct 19, 2018 1,200.0 76.60 80.20
MKL 181019P01210000 P Oct 19, 2018 1,210.0 82.40 86.30
MKL 181019P01220000 P Oct 19, 2018 1,220.0 88.60 92.50
MKL 181019P01230000 P Oct 19, 2018 1,230.0 95.00 98.80
MKL 181019P01240000 P Oct 19, 2018 1,240.0 101.70 106.00
OPRA data is delayed 15 minutes.