Options Lookup

VL Survey Page (Mar 15, 2024) Premium Content
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAS 240517C00040000 C May 17, 2024 40.0 27.60 31.70
MAS 240517C00045000 C May 17, 2024 45.0 23.20 26.50
MAS 240517C00050000 C May 17, 2024 50.0 18.00 21.40
MAS 240517C00055000 C May 17, 2024 55.0 13.00 16.60
MAS 240517C00060000 C May 17, 2024 60.0 8.80 11.30
MAS 240517C00065000 C May 17, 2024 65.0 4.30 5.90
MAS 240517C00070000 C May 17, 2024 70.0 0.90 1.05
MAS 240517C00075000 C May 17, 2024 75.0 0.00 0.15
MAS 240517C00080000 C May 17, 2024 80.0 0.00 0.20
MAS 240517C00085000 C May 17, 2024 85.0 0.00 1.10
MAS 240517C00090000 C May 17, 2024 90.0 0.00 1.35
MAS 240517C00095000 C May 17, 2024 95.0 0.00 1.35
MAS 240517C00100000 C May 17, 2024 100.0 0.00 1.35
MAS 240517C00105000 C May 17, 2024 105.0 0.00 1.35
MAS 240517C00110000 C May 17, 2024 110.0 0.00 1.35
MAS 240517P00040000 P May 17, 2024 40.0 0.00 2.15
MAS 240517P00045000 P May 17, 2024 45.0 0.00 2.15
MAS 240517P00050000 P May 17, 2024 50.0 0.00 2.15
MAS 240517P00055000 P May 17, 2024 55.0 0.00 1.35
MAS 240517P00060000 P May 17, 2024 60.0 0.00 1.35
MAS 240517P00065000 P May 17, 2024 65.0 0.05 0.20
MAS 240517P00070000 P May 17, 2024 70.0 1.20 1.35
MAS 240517P00075000 P May 17, 2024 75.0 3.70 7.30
MAS 240517P00080000 P May 17, 2024 80.0 8.80 12.10
MAS 240517P00085000 P May 17, 2024 85.0 13.70 17.90
MAS 240517P00090000 P May 17, 2024 90.0 18.50 21.70
MAS 240517P00095000 P May 17, 2024 95.0 23.30 27.30
MAS 240517P00100000 P May 17, 2024 100.0 29.30 32.30
MAS 240517P00105000 P May 17, 2024 105.0 33.30 37.30
MAS 240517P00110000 P May 17, 2024 110.0 38.60 42.30
MAS 240621C00040000 C Jun 21, 2024 40.0 27.70 31.80
MAS 240621C00045000 C Jun 21, 2024 45.0 23.10 26.60
MAS 240621C00050000 C Jun 21, 2024 50.0 19.00 20.50
MAS 240621C00055000 C Jun 21, 2024 55.0 12.80 16.50
MAS 240621C00060000 C Jun 21, 2024 60.0 7.70 11.50
MAS 240621C00065000 C Jun 21, 2024 65.0 5.30 7.30
MAS 240621C00070000 C Jun 21, 2024 70.0 1.90 2.05
MAS 240621C00075000 C Jun 21, 2024 75.0 0.40 0.50
MAS 240621C00080000 C Jun 21, 2024 80.0 0.05 0.20
MAS 240621C00085000 C Jun 21, 2024 85.0 0.00 0.45
MAS 240621C00090000 C Jun 21, 2024 90.0 0.00 1.35
MAS 240621C00095000 C Jun 21, 2024 95.0 0.00 1.35
MAS 240621C00100000 C Jun 21, 2024 100.0 0.00 1.35
MAS 240621C00105000 C Jun 21, 2024 105.0 0.00 1.35
MAS 240621P00040000 P Jun 21, 2024 40.0 0.00 2.15
MAS 240621P00045000 P Jun 21, 2024 45.0 0.00 1.35
MAS 240621P00050000 P Jun 21, 2024 50.0 0.00 1.35
MAS 240621P00055000 P Jun 21, 2024 55.0 0.00 1.35
MAS 240621P00060000 P Jun 21, 2024 60.0 0.15 1.20
MAS 240621P00065000 P Jun 21, 2024 65.0 0.60 0.70
MAS 240621P00070000 P Jun 21, 2024 70.0 2.15 2.35
MAS 240621P00075000 P Jun 21, 2024 75.0 5.60 6.10
MAS 240621P00080000 P Jun 21, 2024 80.0 9.70 10.80
MAS 240621P00085000 P Jun 21, 2024 85.0 14.20 16.70
MAS 240621P00090000 P Jun 21, 2024 90.0 18.70 22.40
MAS 240621P00095000 P Jun 21, 2024 95.0 23.30 27.30
MAS 240621P00100000 P Jun 21, 2024 100.0 28.30 32.30
MAS 240621P00105000 P Jun 21, 2024 105.0 33.30 37.30
MAS 240719C00030000 C Jul 19, 2024 30.0 37.40 42.00
MAS 240719C00035000 C Jul 19, 2024 35.0 32.90 36.90
MAS 240719C00040000 C Jul 19, 2024 40.0 28.00 31.90
MAS 240719C00045000 C Jul 19, 2024 45.0 23.40 26.40
MAS 240719C00050000 C Jul 19, 2024 50.0 18.20 20.60
MAS 240719C00055000 C Jul 19, 2024 55.0 13.40 15.30
MAS 240719C00060000 C Jul 19, 2024 60.0 9.90 12.10
MAS 240719C00065000 C Jul 19, 2024 65.0 5.90 6.50
MAS 240719C00070000 C Jul 19, 2024 70.0 2.70 2.80
MAS 240719C00075000 C Jul 19, 2024 75.0 0.90 1.00
MAS 240719C00080000 C Jul 19, 2024 80.0 0.20 0.30
MAS 240719C00085000 C Jul 19, 2024 85.0 0.00 0.40
MAS 240719C00090000 C Jul 19, 2024 90.0 0.00 1.35
MAS 240719C00095000 C Jul 19, 2024 95.0 0.00 1.85
MAS 240719C00100000 C Jul 19, 2024 100.0 0.00 1.35
MAS 240719C00105000 C Jul 19, 2024 105.0 0.00 1.35
MAS 240719C00110000 C Jul 19, 2024 110.0 0.00 2.15
MAS 240719C00115000 C Jul 19, 2024 115.0 0.00 2.15
MAS 240719P00030000 P Jul 19, 2024 30.0 0.00 2.15
MAS 240719P00035000 P Jul 19, 2024 35.0 0.00 1.35
MAS 240719P00040000 P Jul 19, 2024 40.0 0.00 1.35
MAS 240719P00045000 P Jul 19, 2024 45.0 0.00 1.35
MAS 240719P00050000 P Jul 19, 2024 50.0 0.00 1.40
MAS 240719P00055000 P Jul 19, 2024 55.0 0.00 1.45
MAS 240719P00060000 P Jul 19, 2024 60.0 0.30 0.45
MAS 240719P00065000 P Jul 19, 2024 65.0 0.95 1.10
MAS 240719P00070000 P Jul 19, 2024 70.0 2.65 2.80
MAS 240719P00075000 P Jul 19, 2024 75.0 5.90 8.10
MAS 240719P00080000 P Jul 19, 2024 80.0 10.30 11.40
MAS 240719P00085000 P Jul 19, 2024 85.0 13.40 17.30
MAS 240719P00090000 P Jul 19, 2024 90.0 18.40 22.20
MAS 240719P00095000 P Jul 19, 2024 95.0 23.30 27.30
MAS 240719P00100000 P Jul 19, 2024 100.0 28.30 32.30
MAS 240719P00105000 P Jul 19, 2024 105.0 33.30 37.30
MAS 240719P00110000 P Jul 19, 2024 110.0 38.30 42.30
MAS 240719P00115000 P Jul 19, 2024 115.0 43.30 47.30
MAS 241018C00035000 C Oct 18, 2024 35.0 32.70 37.20
MAS 241018C00040000 C Oct 18, 2024 40.0 27.80 32.50
MAS 241018C00045000 C Oct 18, 2024 45.0 23.40 26.60
MAS 241018C00050000 C Oct 18, 2024 50.0 19.60 22.00
MAS 241018C00055000 C Oct 18, 2024 55.0 14.60 18.00
MAS 241018C00060000 C Oct 18, 2024 60.0 10.20 11.90
MAS 241018C00065000 C Oct 18, 2024 65.0 7.00 8.80
MAS 241018C00070000 C Oct 18, 2024 70.0 4.80 5.00
MAS 241018C00075000 C Oct 18, 2024 75.0 1.85 2.80
MAS 241018C00080000 C Oct 18, 2024 80.0 1.40 1.50
MAS 241018C00085000 C Oct 18, 2024 85.0 0.70 0.80
MAS 241018C00090000 C Oct 18, 2024 90.0 0.35 0.45
MAS 241018C00095000 C Oct 18, 2024 95.0 0.20 0.30
MAS 241018C00100000 C Oct 18, 2024 100.0 0.00 0.70
MAS 241018C00105000 C Oct 18, 2024 105.0 0.00 1.40
MAS 241018C00110000 C Oct 18, 2024 110.0 0.00 1.40
MAS 241018C00115000 C Oct 18, 2024 115.0 0.00 1.40
MAS 241018P00035000 P Oct 18, 2024 35.0 0.00 2.15
MAS 241018P00040000 P Oct 18, 2024 40.0 0.00 1.40
MAS 241018P00045000 P Oct 18, 2024 45.0 0.00 1.45
MAS 241018P00050000 P Oct 18, 2024 50.0 0.10 0.65
MAS 241018P00055000 P Oct 18, 2024 55.0 0.55 0.70
MAS 241018P00060000 P Oct 18, 2024 60.0 1.15 1.35
MAS 241018P00065000 P Oct 18, 2024 65.0 2.25 2.45
MAS 241018P00070000 P Oct 18, 2024 70.0 4.10 4.40
MAS 241018P00075000 P Oct 18, 2024 75.0 5.30 7.30
MAS 241018P00080000 P Oct 18, 2024 80.0 10.80 11.20
MAS 241018P00085000 P Oct 18, 2024 85.0 15.10 17.00
MAS 241018P00090000 P Oct 18, 2024 90.0 18.00 22.00
MAS 241018P00095000 P Oct 18, 2024 95.0 23.30 27.30
MAS 241018P00100000 P Oct 18, 2024 100.0 29.10 32.30
MAS 241018P00105000 P Oct 18, 2024 105.0 33.30 37.30
MAS 241018P00110000 P Oct 18, 2024 110.0 38.30 42.30
MAS 241018P00115000 P Oct 18, 2024 115.0 43.30 47.30
MAS 241220C00035000 C Dec 20, 2024 35.0 33.00 37.10
MAS 241220C00040000 C Dec 20, 2024 40.0 28.20 32.40
MAS 241220C00045000 C Dec 20, 2024 45.0 23.70 27.80
MAS 241220C00050000 C Dec 20, 2024 50.0 18.90 21.30
MAS 241220C00055000 C Dec 20, 2024 55.0 15.50 17.80
MAS 241220C00060000 C Dec 20, 2024 60.0 12.40 13.80
MAS 241220C00065000 C Dec 20, 2024 65.0 8.20 9.20
MAS 241220C00070000 C Dec 20, 2024 70.0 6.00 6.20
MAS 241220C00075000 C Dec 20, 2024 75.0 3.80 4.00
MAS 241220C00080000 C Dec 20, 2024 80.0 2.25 2.50
MAS 241220C00085000 C Dec 20, 2024 85.0 1.30 1.55
MAS 241220C00090000 C Dec 20, 2024 90.0 0.75 0.95
MAS 241220C00095000 C Dec 20, 2024 95.0 0.45 0.65
MAS 241220C00100000 C Dec 20, 2024 100.0 0.30 0.50
MAS 241220C00105000 C Dec 20, 2024 105.0 0.15 0.60
MAS 241220C00110000 C Dec 20, 2024 110.0 0.00 2.30
MAS 241220C00115000 C Dec 20, 2024 115.0 0.00 2.30
MAS 241220P00035000 P Dec 20, 2024 35.0 0.00 2.20
MAS 241220P00040000 P Dec 20, 2024 40.0 0.00 2.25
MAS 241220P00045000 P Dec 20, 2024 45.0 0.00 2.40
MAS 241220P00050000 P Dec 20, 2024 50.0 0.50 0.70
MAS 241220P00055000 P Dec 20, 2024 55.0 0.95 1.15
MAS 241220P00060000 P Dec 20, 2024 60.0 1.75 1.95
MAS 241220P00065000 P Dec 20, 2024 65.0 3.00 3.30
MAS 241220P00070000 P Dec 20, 2024 70.0 5.00 5.30
MAS 241220P00075000 P Dec 20, 2024 75.0 7.70 8.10
MAS 241220P00080000 P Dec 20, 2024 80.0 9.50 11.70
MAS 241220P00085000 P Dec 20, 2024 85.0 15.50 16.00
MAS 241220P00090000 P Dec 20, 2024 90.0 18.70 21.70
MAS 241220P00095000 P Dec 20, 2024 95.0 23.30 27.30
MAS 241220P00100000 P Dec 20, 2024 100.0 29.20 32.30
MAS 241220P00105000 P Dec 20, 2024 105.0 33.30 37.30
MAS 241220P00110000 P Dec 20, 2024 110.0 38.00 42.70
MAS 241220P00115000 P Dec 20, 2024 115.0 43.30 47.30

OPRA data is delayed 15 minutes.



© 2024 Value Line, Inc. All Rights Reserved