Options Lookup
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| MKC 240517C00035000 | C | May 17, 2024 | 35.0 | 38.60 | 42.60 |
| MKC 240517C00040000 | C | May 17, 2024 | 40.0 | 33.70 | 37.60 |
| MKC 240517C00045000 | C | May 17, 2024 | 45.0 | 28.60 | 32.60 |
| MKC 240517C00050000 | C | May 17, 2024 | 50.0 | 23.60 | 27.60 |
| MKC 240517C00055000 | C | May 17, 2024 | 55.0 | 19.80 | 20.70 |
| MKC 240517C00060000 | C | May 17, 2024 | 60.0 | 15.20 | 15.90 |
| MKC 240517C00065000 | C | May 17, 2024 | 65.0 | 9.70 | 11.10 |
| MKC 240517C00070000 | C | May 17, 2024 | 70.0 | 5.50 | 5.90 |
| MKC 240517C00075000 | C | May 17, 2024 | 75.0 | 1.40 | 1.50 |
| MKC 240517C00080000 | C | May 17, 2024 | 80.0 | 0.05 | 0.15 |
| MKC 240517C00085000 | C | May 17, 2024 | 85.0 | 0.00 | 0.05 |
| MKC 240517C00090000 | C | May 17, 2024 | 90.0 | 0.00 | 0.50 |
| MKC 240517C00095000 | C | May 17, 2024 | 95.0 | 0.00 | 0.50 |
| MKC 240517C00100000 | C | May 17, 2024 | 100.0 | 0.00 | 0.50 |
| MKC 240517C00105000 | C | May 17, 2024 | 105.0 | 0.00 | 0.50 |
| MKC 240517P00035000 | P | May 17, 2024 | 35.0 | 0.00 | 0.05 |
| MKC 240517P00040000 | P | May 17, 2024 | 40.0 | 0.00 | 0.50 |
| MKC 240517P00045000 | P | May 17, 2024 | 45.0 | 0.00 | 0.50 |
| MKC 240517P00050000 | P | May 17, 2024 | 50.0 | 0.00 | 0.50 |
| MKC 240517P00055000 | P | May 17, 2024 | 55.0 | 0.00 | 0.50 |
| MKC 240517P00060000 | P | May 17, 2024 | 60.0 | 0.00 | 0.05 |
| MKC 240517P00065000 | P | May 17, 2024 | 65.0 | 0.00 | 0.05 |
| MKC 240517P00070000 | P | May 17, 2024 | 70.0 | 0.05 | 0.20 |
| MKC 240517P00075000 | P | May 17, 2024 | 75.0 | 0.80 | 0.90 |
| MKC 240517P00080000 | P | May 17, 2024 | 80.0 | 4.30 | 4.70 |
| MKC 240517P00085000 | P | May 17, 2024 | 85.0 | 9.40 | 10.00 |
| MKC 240517P00090000 | P | May 17, 2024 | 90.0 | 14.40 | 16.50 |
| MKC 240517P00095000 | P | May 17, 2024 | 95.0 | 17.50 | 20.30 |
| MKC 240517P00100000 | P | May 17, 2024 | 100.0 | 22.90 | 25.60 |
| MKC 240517P00105000 | P | May 17, 2024 | 105.0 | 27.40 | 31.50 |
| MKC 240621C00030000 | C | Jun 21, 2024 | 30.0 | 43.70 | 47.80 |
| MKC 240621C00035000 | C | Jun 21, 2024 | 35.0 | 38.90 | 42.80 |
| MKC 240621C00040000 | C | Jun 21, 2024 | 40.0 | 33.80 | 37.90 |
| MKC 240621C00045000 | C | Jun 21, 2024 | 45.0 | 29.00 | 32.90 |
| MKC 240621C00050000 | C | Jun 21, 2024 | 50.0 | 23.90 | 27.00 |
| MKC 240621C00055000 | C | Jun 21, 2024 | 55.0 | 20.40 | 22.80 |
| MKC 240621C00060000 | C | Jun 21, 2024 | 60.0 | 15.60 | 16.20 |
| MKC 240621C00065000 | C | Jun 21, 2024 | 65.0 | 10.90 | 11.30 |
| MKC 240621C00070000 | C | Jun 21, 2024 | 70.0 | 6.30 | 6.60 |
| MKC 240621C00075000 | C | Jun 21, 2024 | 75.0 | 2.55 | 2.70 |
| MKC 240621C00080000 | C | Jun 21, 2024 | 80.0 | 0.60 | 0.70 |
| MKC 240621C00085000 | C | Jun 21, 2024 | 85.0 | 0.10 | 0.20 |
| MKC 240621C00090000 | C | Jun 21, 2024 | 90.0 | 0.00 | 0.20 |
| MKC 240621C00095000 | C | Jun 21, 2024 | 95.0 | 0.00 | 0.15 |
| MKC 240621C00100000 | C | Jun 21, 2024 | 100.0 | 0.00 | 0.50 |
| MKC 240621C00105000 | C | Jun 21, 2024 | 105.0 | 0.00 | 0.50 |
| MKC 240621C00110000 | C | Jun 21, 2024 | 110.0 | 0.00 | 0.50 |
| MKC 240621P00030000 | P | Jun 21, 2024 | 30.0 | 0.00 | 0.05 |
| MKC 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.00 | 0.05 |
| MKC 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.00 | 0.10 |
| MKC 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.00 | 0.10 |
| MKC 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.00 | 0.10 |
| MKC 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.05 | 0.10 |
| MKC 240621P00060000 | P | Jun 21, 2024 | 60.0 | 0.05 | 0.50 |
| MKC 240621P00065000 | P | Jun 21, 2024 | 65.0 | 0.10 | 0.25 |
| MKC 240621P00070000 | P | Jun 21, 2024 | 70.0 | 0.35 | 0.45 |
| MKC 240621P00075000 | P | Jun 21, 2024 | 75.0 | 1.60 | 1.70 |
| MKC 240621P00080000 | P | Jun 21, 2024 | 80.0 | 4.70 | 6.00 |
| MKC 240621P00085000 | P | Jun 21, 2024 | 85.0 | 9.30 | 11.50 |
| MKC 240621P00090000 | P | Jun 21, 2024 | 90.0 | 12.70 | 16.30 |
| MKC 240621P00095000 | P | Jun 21, 2024 | 95.0 | 17.80 | 21.20 |
| MKC 240621P00100000 | P | Jun 21, 2024 | 100.0 | 24.20 | 26.30 |
| MKC 240621P00105000 | P | Jun 21, 2024 | 105.0 | 27.40 | 31.50 |
| MKC 240621P00110000 | P | Jun 21, 2024 | 110.0 | 32.40 | 36.50 |
| MKC 240920C00035000 | C | Sep 20, 2024 | 35.0 | 38.90 | 42.90 |
| MKC 240920C00040000 | C | Sep 20, 2024 | 40.0 | 34.10 | 38.00 |
| MKC 240920C00045000 | C | Sep 20, 2024 | 45.0 | 29.20 | 33.10 |
| MKC 240920C00050000 | C | Sep 20, 2024 | 50.0 | 24.40 | 28.10 |
| MKC 240920C00055000 | C | Sep 20, 2024 | 55.0 | 21.20 | 21.80 |
| MKC 240920C00060000 | C | Sep 20, 2024 | 60.0 | 16.40 | 18.60 |
| MKC 240920C00065000 | C | Sep 20, 2024 | 65.0 | 12.10 | 12.40 |
| MKC 240920C00070000 | C | Sep 20, 2024 | 70.0 | 6.70 | 8.40 |
| MKC 240920C00075000 | C | Sep 20, 2024 | 75.0 | 4.90 | 5.10 |
| MKC 240920C00080000 | C | Sep 20, 2024 | 80.0 | 2.65 | 2.75 |
| MKC 240920C00085000 | C | Sep 20, 2024 | 85.0 | 1.15 | 1.35 |
| MKC 240920C00090000 | C | Sep 20, 2024 | 90.0 | 0.50 | 0.65 |
| MKC 240920C00095000 | C | Sep 20, 2024 | 95.0 | 0.20 | 0.35 |
| MKC 240920C00100000 | C | Sep 20, 2024 | 100.0 | 0.05 | 0.65 |
| MKC 240920C00105000 | C | Sep 20, 2024 | 105.0 | 0.00 | 0.65 |
| MKC 240920C00110000 | C | Sep 20, 2024 | 110.0 | 0.00 | 0.60 |
| MKC 240920P00035000 | P | Sep 20, 2024 | 35.0 | 0.00 | 0.20 |
| MKC 240920P00040000 | P | Sep 20, 2024 | 40.0 | 0.00 | 0.55 |
| MKC 240920P00045000 | P | Sep 20, 2024 | 45.0 | 0.00 | 0.60 |
| MKC 240920P00050000 | P | Sep 20, 2024 | 50.0 | 0.05 | 0.50 |
| MKC 240920P00055000 | P | Sep 20, 2024 | 55.0 | 0.05 | 0.75 |
| MKC 240920P00060000 | P | Sep 20, 2024 | 60.0 | 0.35 | 0.50 |
| MKC 240920P00065000 | P | Sep 20, 2024 | 65.0 | 0.80 | 0.95 |
| MKC 240920P00070000 | P | Sep 20, 2024 | 70.0 | 1.75 | 1.85 |
| MKC 240920P00075000 | P | Sep 20, 2024 | 75.0 | 3.40 | 3.60 |
| MKC 240920P00080000 | P | Sep 20, 2024 | 80.0 | 6.20 | 6.40 |
| MKC 240920P00085000 | P | Sep 20, 2024 | 85.0 | 9.90 | 10.70 |
| MKC 240920P00090000 | P | Sep 20, 2024 | 90.0 | 13.10 | 16.60 |
| MKC 240920P00095000 | P | Sep 20, 2024 | 95.0 | 19.30 | 19.80 |
| MKC 240920P00100000 | P | Sep 20, 2024 | 100.0 | 22.80 | 26.40 |
| MKC 240920P00105000 | P | Sep 20, 2024 | 105.0 | 27.40 | 31.40 |
| MKC 240920P00110000 | P | Sep 20, 2024 | 110.0 | 32.40 | 36.50 |
| MKC 241220C00040000 | C | Dec 20, 2024 | 40.0 | 34.30 | 38.20 |
| MKC 241220C00045000 | C | Dec 20, 2024 | 45.0 | 29.40 | 33.40 |
| MKC 241220C00050000 | C | Dec 20, 2024 | 50.0 | 24.90 | 28.70 |
| MKC 241220C00055000 | C | Dec 20, 2024 | 55.0 | 20.10 | 23.60 |
| MKC 241220C00060000 | C | Dec 20, 2024 | 60.0 | 17.40 | 17.90 |
| MKC 241220C00065000 | C | Dec 20, 2024 | 65.0 | 13.30 | 13.70 |
| MKC 241220C00070000 | C | Dec 20, 2024 | 70.0 | 9.70 | 10.10 |
| MKC 241220C00075000 | C | Dec 20, 2024 | 75.0 | 6.70 | 7.00 |
| MKC 241220C00080000 | C | Dec 20, 2024 | 80.0 | 4.30 | 4.50 |
| MKC 241220C00085000 | C | Dec 20, 2024 | 85.0 | 2.60 | 2.80 |
| MKC 241220C00090000 | C | Dec 20, 2024 | 90.0 | 1.45 | 1.65 |
| MKC 241220C00095000 | C | Dec 20, 2024 | 95.0 | 0.85 | 0.95 |
| MKC 241220C00100000 | C | Dec 20, 2024 | 100.0 | 0.45 | 0.65 |
| MKC 241220C00105000 | C | Dec 20, 2024 | 105.0 | 0.25 | 0.55 |
| MKC 241220C00110000 | C | Dec 20, 2024 | 110.0 | 0.10 | 0.75 |
| MKC 241220P00040000 | P | Dec 20, 2024 | 40.0 | 0.05 | 0.65 |
| MKC 241220P00045000 | P | Dec 20, 2024 | 45.0 | 0.10 | 0.75 |
| MKC 241220P00050000 | P | Dec 20, 2024 | 50.0 | 0.05 | 0.90 |
| MKC 241220P00055000 | P | Dec 20, 2024 | 55.0 | 0.50 | 0.60 |
| MKC 241220P00060000 | P | Dec 20, 2024 | 60.0 | 0.90 | 1.00 |
| MKC 241220P00065000 | P | Dec 20, 2024 | 65.0 | 1.60 | 1.75 |
| MKC 241220P00070000 | P | Dec 20, 2024 | 70.0 | 2.85 | 3.00 |
| MKC 241220P00075000 | P | Dec 20, 2024 | 75.0 | 4.70 | 4.90 |
| MKC 241220P00080000 | P | Dec 20, 2024 | 80.0 | 7.30 | 7.50 |
| MKC 241220P00085000 | P | Dec 20, 2024 | 85.0 | 10.50 | 10.90 |
| MKC 241220P00090000 | P | Dec 20, 2024 | 90.0 | 14.60 | 15.20 |
| MKC 241220P00095000 | P | Dec 20, 2024 | 95.0 | 17.60 | 21.10 |
| MKC 241220P00100000 | P | Dec 20, 2024 | 100.0 | 22.50 | 26.30 |
| MKC 241220P00105000 | P | Dec 20, 2024 | 105.0 | 27.40 | 31.50 |
| MKC 241220P00110000 | P | Dec 20, 2024 | 110.0 | 32.40 | 36.50 |
| MKC 250117C00030000 | C | Jan 17, 2025 | 30.0 | 43.80 | 47.90 |
| MKC 250117C00035000 | C | Jan 17, 2025 | 35.0 | 39.00 | 43.00 |
| MKC 250117C00040000 | C | Jan 17, 2025 | 40.0 | 34.20 | 38.00 |
| MKC 250117C00045000 | C | Jan 17, 2025 | 45.0 | 29.50 | 33.50 |
| MKC 250117C00050000 | C | Jan 17, 2025 | 50.0 | 24.80 | 28.80 |
| MKC 250117C00055000 | C | Jan 17, 2025 | 55.0 | 21.00 | 23.60 |
| MKC 250117C00060000 | C | Jan 17, 2025 | 60.0 | 17.50 | 18.00 |
| MKC 250117C00065000 | C | Jan 17, 2025 | 65.0 | 13.40 | 13.90 |
| MKC 250117C00070000 | C | Jan 17, 2025 | 70.0 | 8.30 | 10.30 |
| MKC 250117C00075000 | C | Jan 17, 2025 | 75.0 | 6.80 | 7.30 |
| MKC 250117C00080000 | C | Jan 17, 2025 | 80.0 | 4.60 | 4.80 |
| MKC 250117C00085000 | C | Jan 17, 2025 | 85.0 | 2.75 | 3.10 |
| MKC 250117C00090000 | C | Jan 17, 2025 | 90.0 | 1.60 | 1.85 |
| MKC 250117C00095000 | C | Jan 17, 2025 | 95.0 | 0.95 | 1.10 |
| MKC 250117C00100000 | C | Jan 17, 2025 | 100.0 | 0.55 | 0.70 |
| MKC 250117C00105000 | C | Jan 17, 2025 | 105.0 | 0.35 | 0.55 |
| MKC 250117C00110000 | C | Jan 17, 2025 | 110.0 | 0.10 | 0.75 |
| MKC 250117C00115000 | C | Jan 17, 2025 | 115.0 | 0.05 | 0.70 |
| MKC 250117C00120000 | C | Jan 17, 2025 | 120.0 | 0.05 | 0.65 |
| MKC 250117P00030000 | P | Jan 17, 2025 | 30.0 | 0.00 | 0.35 |
| MKC 250117P00035000 | P | Jan 17, 2025 | 35.0 | 0.05 | 0.20 |
| MKC 250117P00040000 | P | Jan 17, 2025 | 40.0 | 0.05 | 0.45 |
| MKC 250117P00045000 | P | Jan 17, 2025 | 45.0 | 0.05 | 0.75 |
| MKC 250117P00050000 | P | Jan 17, 2025 | 50.0 | 0.15 | 0.95 |
| MKC 250117P00055000 | P | Jan 17, 2025 | 55.0 | 0.55 | 0.70 |
| MKC 250117P00060000 | P | Jan 17, 2025 | 60.0 | 1.00 | 1.15 |
| MKC 250117P00065000 | P | Jan 17, 2025 | 65.0 | 1.75 | 1.95 |
| MKC 250117P00070000 | P | Jan 17, 2025 | 70.0 | 3.00 | 3.20 |
| MKC 250117P00075000 | P | Jan 17, 2025 | 75.0 | 4.50 | 5.10 |
| MKC 250117P00080000 | P | Jan 17, 2025 | 80.0 | 7.40 | 7.70 |
| MKC 250117P00085000 | P | Jan 17, 2025 | 85.0 | 9.90 | 12.30 |
| MKC 250117P00090000 | P | Jan 17, 2025 | 90.0 | 14.50 | 16.70 |
| MKC 250117P00095000 | P | Jan 17, 2025 | 95.0 | 17.40 | 21.40 |
| MKC 250117P00100000 | P | Jan 17, 2025 | 100.0 | 22.40 | 26.30 |
| MKC 250117P00105000 | P | Jan 17, 2025 | 105.0 | 28.10 | 30.70 |
| MKC 250117P00110000 | P | Jan 17, 2025 | 110.0 | 32.40 | 36.50 |
| MKC 250117P00115000 | P | Jan 17, 2025 | 115.0 | 37.40 | 41.50 |
| MKC 250117P00120000 | P | Jan 17, 2025 | 120.0 | 42.40 | 46.50 |
| MKC 260116C00030000 | C | Jan 16, 2026 | 30.0 | 43.50 | 48.50 |
| MKC 260116C00035000 | C | Jan 16, 2026 | 35.0 | 39.00 | 43.90 |
| MKC 260116C00040000 | C | Jan 16, 2026 | 40.0 | 34.50 | 39.50 |
| MKC 260116C00045000 | C | Jan 16, 2026 | 45.0 | 30.00 | 34.40 |
| MKC 260116C00050000 | C | Jan 16, 2026 | 50.0 | 27.30 | 30.80 |
| MKC 260116C00055000 | C | Jan 16, 2026 | 55.0 | 24.10 | 25.00 |
| MKC 260116C00060000 | C | Jan 16, 2026 | 60.0 | 20.40 | 21.60 |
| MKC 260116C00065000 | C | Jan 16, 2026 | 65.0 | 17.10 | 19.80 |
| MKC 260116C00070000 | C | Jan 16, 2026 | 70.0 | 14.20 | 16.60 |
| MKC 260116C00075000 | C | Jan 16, 2026 | 75.0 | 11.50 | 12.10 |
| MKC 260116C00080000 | C | Jan 16, 2026 | 80.0 | 9.20 | 9.70 |
| MKC 260116C00085000 | C | Jan 16, 2026 | 85.0 | 7.20 | 7.70 |
| MKC 260116C00090000 | C | Jan 16, 2026 | 90.0 | 5.40 | 6.00 |
| MKC 260116C00095000 | C | Jan 16, 2026 | 95.0 | 4.20 | 4.60 |
| MKC 260116C00100000 | C | Jan 16, 2026 | 100.0 | 3.10 | 3.60 |
| MKC 260116C00105000 | C | Jan 16, 2026 | 105.0 | 2.30 | 2.75 |
| MKC 260116C00110000 | C | Jan 16, 2026 | 110.0 | 1.70 | 2.10 |
| MKC 260116C00115000 | C | Jan 16, 2026 | 115.0 | 1.25 | 1.65 |
| MKC 260116C00120000 | C | Jan 16, 2026 | 120.0 | 0.90 | 1.30 |
| MKC 260116P00030000 | P | Jan 16, 2026 | 30.0 | 0.05 | 0.60 |
| MKC 260116P00035000 | P | Jan 16, 2026 | 35.0 | 0.10 | 1.70 |
| MKC 260116P00040000 | P | Jan 16, 2026 | 40.0 | 0.25 | 1.95 |
| MKC 260116P00045000 | P | Jan 16, 2026 | 45.0 | 0.85 | 1.15 |
| MKC 260116P00050000 | P | Jan 16, 2026 | 50.0 | 1.30 | 1.65 |
| MKC 260116P00055000 | P | Jan 16, 2026 | 55.0 | 2.00 | 2.40 |
| MKC 260116P00060000 | P | Jan 16, 2026 | 60.0 | 2.90 | 3.40 |
| MKC 260116P00065000 | P | Jan 16, 2026 | 65.0 | 4.20 | 4.60 |
| MKC 260116P00070000 | P | Jan 16, 2026 | 70.0 | 5.60 | 6.20 |
| MKC 260116P00075000 | P | Jan 16, 2026 | 75.0 | 7.70 | 8.20 |
| MKC 260116P00080000 | P | Jan 16, 2026 | 80.0 | 10.20 | 10.70 |
| MKC 260116P00085000 | P | Jan 16, 2026 | 85.0 | 13.00 | 13.50 |
| MKC 260116P00090000 | P | Jan 16, 2026 | 90.0 | 16.00 | 17.10 |
| MKC 260116P00095000 | P | Jan 16, 2026 | 95.0 | 19.70 | 23.00 |
| MKC 260116P00100000 | P | Jan 16, 2026 | 100.0 | 24.20 | 25.90 |
| MKC 260116P00105000 | P | Jan 16, 2026 | 105.0 | 27.00 | 32.00 |
| MKC 260116P00110000 | P | Jan 16, 2026 | 110.0 | 32.00 | 37.00 |
| MKC 260116P00115000 | P | Jan 16, 2026 | 115.0 | 37.00 | 42.00 |
| MKC 260116P00120000 | P | Jan 16, 2026 | 120.0 | 42.00 | 47.00 |
OPRA data is delayed 15 minutes.