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
MKL 171215C01010000 C Dec 15, 2017 1,010.0 76.10 81.00
MKL 171215C01020000 C Dec 15, 2017 1,020.0 66.60 71.50
MKL 171215C01030000 C Dec 15, 2017 1,030.0 57.10 62.00
MKL 171215C01040000 C Dec 15, 2017 1,040.0 48.00 53.00
MKL 171215C01050000 C Dec 15, 2017 1,050.0 39.10 44.00
MKL 171215C01060000 C Dec 15, 2017 1,060.0 31.00 36.00
MKL 171215C01070000 C Dec 15, 2017 1,070.0 23.70 28.50
MKL 171215C01080000 C Dec 15, 2017 1,080.0 17.00 22.00
MKL 171215C01090000 C Dec 15, 2017 1,090.0 11.50 16.00
MKL 171215C01100000 C Dec 15, 2017 1,100.0 6.50 11.30
MKL 171215C01110000 C Dec 15, 2017 1,110.0 3.10 7.70
MKL 171215C01120000 C Dec 15, 2017 1,120.0 1.75 4.80
MKL 171215C01130000 C Dec 15, 2017 1,130.0 0.80 3.40
MKL 171215C01140000 C Dec 15, 2017 1,140.0 0.30 1.90
MKL 171215C01150000 C Dec 15, 2017 1,150.0 0.00 1.25
MKL 171215P01010000 P Dec 15, 2017 1,010.0 0.95 2.60
MKL 171215P01020000 P Dec 15, 2017 1,020.0 1.00 3.20
MKL 171215P01030000 P Dec 15, 2017 1,030.0 1.25 4.10
MKL 171215P01040000 P Dec 15, 2017 1,040.0 2.20 5.10
MKL 171215P01050000 P Dec 15, 2017 1,050.0 3.30 6.30
MKL 171215P01060000 P Dec 15, 2017 1,060.0 4.50 9.00
MKL 171215P01070000 P Dec 15, 2017 1,070.0 7.00 11.50
MKL 171215P01080000 P Dec 15, 2017 1,080.0 10.50 15.00
MKL 171215P01090000 P Dec 15, 2017 1,090.0 14.50 19.30
MKL 171215P01100000 P Dec 15, 2017 1,100.0 20.00 24.90
MKL 171215P01110000 P Dec 15, 2017 1,110.0 26.60 31.50
MKL 171215P01120000 P Dec 15, 2017 1,120.0 34.50 39.50
MKL 171215P01130000 P Dec 15, 2017 1,130.0 43.00 48.00
MKL 171215P01140000 P Dec 15, 2017 1,140.0 52.50 57.50
MKL 171215P01150000 P Dec 15, 2017 1,150.0 62.00 67.00
MKL 180119C00900000 C Jan 19, 2018 900.0 187.50 192.50
MKL 180119C00910000 C Jan 19, 2018 910.0 177.50 182.50
MKL 180119C00920000 C Jan 19, 2018 920.0 167.50 172.50
MKL 180119C00930000 C Jan 19, 2018 930.0 158.00 163.00
MKL 180119C00940000 C Jan 19, 2018 940.0 148.00 153.00
MKL 180119C00950000 C Jan 19, 2018 950.0 138.50 143.50
MKL 180119C00960000 C Jan 19, 2018 960.0 128.50 133.50
MKL 180119C00970000 C Jan 19, 2018 970.0 119.00 124.00
MKL 180119C00980000 C Jan 19, 2018 980.0 109.50 114.50
MKL 180119C00990000 C Jan 19, 2018 990.0 100.00 105.00
MKL 180119C01000000 C Jan 19, 2018 1,000.0 90.50 95.50
MKL 180119C01010000 C Jan 19, 2018 1,010.0 81.50 86.50
MKL 180119C01020000 C Jan 19, 2018 1,020.0 72.50 77.50
MKL 180119C01030000 C Jan 19, 2018 1,030.0 63.50 68.50
MKL 180119C01040000 C Jan 19, 2018 1,040.0 55.50 60.50
MKL 180119C01050000 C Jan 19, 2018 1,050.0 47.50 52.50
MKL 180119C01060000 C Jan 19, 2018 1,060.0 40.20 45.00
MKL 180119C01070000 C Jan 19, 2018 1,070.0 33.00 38.00
MKL 180119C01080000 C Jan 19, 2018 1,080.0 26.80 31.50
MKL 180119C01090000 C Jan 19, 2018 1,090.0 21.00 26.00
MKL 180119C01100000 C Jan 19, 2018 1,100.0 16.00 20.90
MKL 180119C01110000 C Jan 19, 2018 1,110.0 11.50 16.40
MKL 180119C01120000 C Jan 19, 2018 1,120.0 8.00 12.90
MKL 180119C01130000 C Jan 19, 2018 1,130.0 5.00 9.80
MKL 180119P00900000 P Jan 19, 2018 900.0 0.60 2.10
MKL 180119P00910000 P Jan 19, 2018 910.0 0.75 2.30
MKL 180119P00920000 P Jan 19, 2018 920.0 0.95 2.40
MKL 180119P00930000 P Jan 19, 2018 930.0 1.10 2.60
MKL 180119P00940000 P Jan 19, 2018 940.0 1.20 2.80
MKL 180119P00950000 P Jan 19, 2018 950.0 1.50 3.00
MKL 180119P00960000 P Jan 19, 2018 960.0 1.70 3.30
MKL 180119P00970000 P Jan 19, 2018 970.0 1.90 3.70
MKL 180119P00980000 P Jan 19, 2018 980.0 2.20 4.10
MKL 180119P00990000 P Jan 19, 2018 990.0 2.45 4.90
MKL 180119P01000000 P Jan 19, 2018 1,000.0 3.00 5.70
MKL 180119P01010000 P Jan 19, 2018 1,010.0 3.30 6.50
MKL 180119P01020000 P Jan 19, 2018 1,020.0 4.70 7.80
MKL 180119P01030000 P Jan 19, 2018 1,030.0 5.50 9.30
MKL 180119P01040000 P Jan 19, 2018 1,040.0 6.80 11.50
MKL 180119P01050000 P Jan 19, 2018 1,050.0 8.60 13.50
MKL 180119P01060000 P Jan 19, 2018 1,060.0 11.50 15.90
MKL 180119P01070000 P Jan 19, 2018 1,070.0 14.00 19.00
MKL 180119P01080000 P Jan 19, 2018 1,080.0 18.00 22.50
MKL 180119P01090000 P Jan 19, 2018 1,090.0 22.00 26.50
MKL 180119P01100000 P Jan 19, 2018 1,100.0 27.00 31.90
MKL 180119P01110000 P Jan 19, 2018 1,110.0 33.00 38.00
MKL 180119P01120000 P Jan 19, 2018 1,120.0 39.50 44.50
MKL 180119P01130000 P Jan 19, 2018 1,130.0 47.00 52.00
MKL 180420C01000000 C Apr 20, 2018 1,000.0 104.60 109.50
MKL 180420C01010000 C Apr 20, 2018 1,010.0 96.60 101.50
MKL 180420C01020000 C Apr 20, 2018 1,020.0 88.60 93.50
MKL 180420C01030000 C Apr 20, 2018 1,030.0 80.60 85.50
MKL 180420C01040000 C Apr 20, 2018 1,040.0 73.10 78.00
MKL 180420C01050000 C Apr 20, 2018 1,050.0 66.20 71.00
MKL 180420C01060000 C Apr 20, 2018 1,060.0 59.20 64.00
MKL 180420C01070000 C Apr 20, 2018 1,070.0 52.70 57.50
MKL 180420C01080000 C Apr 20, 2018 1,080.0 46.70 51.50
MKL 180420C01090000 C Apr 20, 2018 1,090.0 41.00 45.50
MKL 180420C01100000 C Apr 20, 2018 1,100.0 35.50 40.40
MKL 180420C01110000 C Apr 20, 2018 1,110.0 30.50 35.40
MKL 180420C01120000 C Apr 20, 2018 1,120.0 26.00 30.90
MKL 180420C01130000 C Apr 20, 2018 1,130.0 22.00 26.90
MKL 180420C01140000 C Apr 20, 2018 1,140.0 18.50 23.00
MKL 180420C01150000 C Apr 20, 2018 1,150.0 15.00 19.50
MKL 180420P01000000 P Apr 20, 2018 1,000.0 11.30 16.00
MKL 180420P01010000 P Apr 20, 2018 1,010.0 13.50 18.00
MKL 180420P01020000 P Apr 20, 2018 1,020.0 15.70 20.00
MKL 180420P01030000 P Apr 20, 2018 1,030.0 17.70 22.50
MKL 180420P01040000 P Apr 20, 2018 1,040.0 20.00 24.50
MKL 180420P01050000 P Apr 20, 2018 1,050.0 22.50 27.50
MKL 180420P01060000 P Apr 20, 2018 1,060.0 25.50 30.50
MKL 180420P01070000 P Apr 20, 2018 1,070.0 29.00 34.00
MKL 180420P01080000 P Apr 20, 2018 1,080.0 33.00 38.00
MKL 180420P01090000 P Apr 20, 2018 1,090.0 37.00 42.00
MKL 180420P01100000 P Apr 20, 2018 1,100.0 42.00 46.80
MKL 180420P01110000 P Apr 20, 2018 1,110.0 47.00 52.00
MKL 180420P01120000 P Apr 20, 2018 1,120.0 53.00 57.80
MKL 180420P01130000 P Apr 20, 2018 1,130.0 59.00 63.90
MKL 180420P01140000 P Apr 20, 2018 1,140.0 65.50 70.50
MKL 180420P01150000 P Apr 20, 2018 1,150.0 72.50 77.50
MKL 180720C01040000 C Jul 20, 2018 1,040.0 87.60 92.50
MKL 180720C01050000 C Jul 20, 2018 1,050.0 80.70 85.50
MKL 180720C01060000 C Jul 20, 2018 1,060.0 74.30 79.00
MKL 180720C01070000 C Jul 20, 2018 1,070.0 68.00 73.00
MKL 180720C01080000 C Jul 20, 2018 1,080.0 61.80 66.50
MKL 180720C01090000 C Jul 20, 2018 1,090.0 56.00 61.00
MKL 180720C01100000 C Jul 20, 2018 1,100.0 50.80 55.50
MKL 180720C01110000 C Jul 20, 2018 1,110.0 45.50 50.50
MKL 180720C01120000 C Jul 20, 2018 1,120.0 40.90 45.50
MKL 180720C01130000 C Jul 20, 2018 1,130.0 36.50 41.00
MKL 180720C01140000 C Jul 20, 2018 1,140.0 32.00 36.90
MKL 180720P01040000 P Jul 20, 2018 1,040.0 29.00 34.00
MKL 180720P01050000 P Jul 20, 2018 1,050.0 32.50 37.50
MKL 180720P01060000 P Jul 20, 2018 1,060.0 35.50 40.50
MKL 180720P01070000 P Jul 20, 2018 1,070.0 39.00 44.00
MKL 180720P01080000 P Jul 20, 2018 1,080.0 43.00 48.00
MKL 180720P01090000 P Jul 20, 2018 1,090.0 47.50 52.50
MKL 180720P01100000 P Jul 20, 2018 1,100.0 52.00 57.00
MKL 180720P01110000 P Jul 20, 2018 1,110.0 57.00 62.00
MKL 180720P01120000 P Jul 20, 2018 1,120.0 62.50 67.30
MKL 180720P01130000 P Jul 20, 2018 1,130.0 68.00 73.00
MKL 180720P01140000 P Jul 20, 2018 1,140.0 74.00 79.00
OPRA data is delayed 15 minutes.