Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Mcdonalds Corp (MCD)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCD 140419C00075000 C 04/19/14 75.0 24.15 27.45
MCD 140419C00080000 C 04/19/14 80.0 20.20 20.85
MCD 140419C00085000 C 04/19/14 85.0 15.20 15.85
MCD 140419C00086000 C 04/19/14 86.0 14.05 15.85
MCD 140419C00087500 C 04/19/14 87.5 12.00 14.80
MCD 140419C00089000 C 04/19/14 89.0 11.20 11.85
MCD 140419C00090000 C 04/19/14 90.0 10.20 10.85
MCD 140419C00091000 C 04/19/14 91.0 9.20 9.45
MCD 140419C00092500 C 04/19/14 92.5 7.70 8.25
MCD 140419C00094000 C 04/19/14 94.0 6.15 6.45
MCD 140419C00095000 C 04/19/14 95.0 5.20 5.45
MCD 140419C00096000 C 04/19/14 96.0 4.20 4.85
MCD 140419C00097500 C 04/19/14 97.5 2.72 2.87
MCD 140419C00099000 C 04/19/14 99.0 1.25 1.35
MCD 140419C00100000 C 04/19/14 100.0 0.27 0.34
MCD 140419C00101000 C 04/19/14 101.0 0.00 0.01
MCD 140419C00102000 C 04/19/14 102.0 0.00 0.02
MCD 140419C00103000 C 04/19/14 103.0 0.00 0.01
MCD 140419C00104000 C 04/19/14 104.0 0.00 0.02
MCD 140419C00105000 C 04/19/14 105.0 0.00 0.02
MCD 140419C00106000 C 04/19/14 106.0 0.00 0.02
MCD 140419C00107000 C 04/19/14 107.0 0.00 0.02
MCD 140419C00108000 C 04/19/14 108.0 0.00 0.01
MCD 140419C00109000 C 04/19/14 109.0 0.00 0.02
MCD 140419C00110000 C 04/19/14 110.0 0.00 0.01
MCD 140419C00111000 C 04/19/14 111.0 0.00 0.02
MCD 140419C00112000 C 04/19/14 112.0 0.00 0.02
MCD 140419C00113000 C 04/19/14 113.0 0.00 0.02
MCD 140419C00115000 C 04/19/14 115.0 0.00 0.01
MCD 140419P00075000 P 04/19/14 75.0 0.00 0.01
MCD 140419P00080000 P 04/19/14 80.0 0.00 0.01
MCD 140419P00085000 P 04/19/14 85.0 0.00 0.01
MCD 140419P00086000 P 04/19/14 86.0 0.00 0.01
MCD 140419P00087500 P 04/19/14 87.5 0.00 0.01
MCD 140419P00089000 P 04/19/14 89.0 0.00 0.01
MCD 140419P00090000 P 04/19/14 90.0 0.00 0.01
MCD 140419P00091000 P 04/19/14 91.0 0.00 0.01
MCD 140419P00092500 P 04/19/14 92.5 0.00 0.01
MCD 140419P00094000 P 04/19/14 94.0 0.00 0.01
MCD 140419P00095000 P 04/19/14 95.0 0.00 0.01
MCD 140419P00096000 P 04/19/14 96.0 0.00 0.02
MCD 140419P00097500 P 04/19/14 97.5 0.00 0.01
MCD 140419P00099000 P 04/19/14 99.0 0.00 0.02
MCD 140419P00100000 P 04/19/14 100.0 0.01 0.03
MCD 140419P00101000 P 04/19/14 101.0 0.67 0.77
MCD 140419P00102000 P 04/19/14 102.0 1.54 1.77
MCD 140419P00103000 P 04/19/14 103.0 1.95 3.95
MCD 140419P00104000 P 04/19/14 104.0 2.94 4.95
MCD 140419P00105000 P 04/19/14 105.0 3.90 4.80
MCD 140419P00106000 P 04/19/14 106.0 4.90 5.85
MCD 140419P00107000 P 04/19/14 107.0 5.85 8.25
MCD 140419P00108000 P 04/19/14 108.0 6.85 9.25
MCD 140419P00109000 P 04/19/14 109.0 7.85 10.25
MCD 140419P00110000 P 04/19/14 110.0 8.85 9.80
MCD 140419P00111000 P 04/19/14 111.0 8.90 11.45
MCD 140419P00112000 P 04/19/14 112.0 9.90 12.55
MCD 140419P00113000 P 04/19/14 113.0 11.10 13.40
MCD 140419P00115000 P 04/19/14 115.0 13.30 14.85
MCD 140425C00075000 C 04/25/14 75.0 24.00 27.65
MCD 140425C00080000 C 04/25/14 80.0 18.80 22.60
MCD 140425C00083000 C 04/25/14 83.0 17.20 17.85
MCD 140425C00084000 C 04/25/14 84.0 15.00 18.55
MCD 140425C00085000 C 04/25/14 85.0 13.85 17.55
MCD 140425C00086000 C 04/25/14 86.0 12.90 16.60
MCD 140425C00087000 C 04/25/14 87.0 12.00 15.55
MCD 140425C00088000 C 04/25/14 88.0 11.00 14.60
MCD 140425C00089000 C 04/25/14 89.0 10.05 13.60
MCD 140425C00090000 C 04/25/14 90.0 10.05 12.75
MCD 140425C00091000 C 04/25/14 91.0 8.20 11.55
MCD 140425C00092000 C 04/25/14 92.0 7.25 10.75
MCD 140425C00093000 C 04/25/14 93.0 7.25 7.90
MCD 140425C00094000 C 04/25/14 94.0 6.25 6.90
MCD 140425C00095000 C 04/25/14 95.0 5.30 6.10
MCD 140425C00096000 C 04/25/14 96.0 4.35 4.85
MCD 140425C00097000 C 04/25/14 97.0 3.45 3.95
MCD 140425C00098000 C 04/25/14 98.0 2.65 2.76
MCD 140425C00099000 C 04/25/14 99.0 1.90 1.97
MCD 140425C00100000 C 04/25/14 100.0 1.29 1.35
MCD 140425C00101000 C 04/25/14 101.0 0.79 0.84
MCD 140425C00102000 C 04/25/14 102.0 0.44 0.50
MCD 140425C00103000 C 04/25/14 103.0 0.23 0.27
MCD 140425C00104000 C 04/25/14 104.0 0.12 0.16
MCD 140425C00105000 C 04/25/14 105.0 0.06 0.15
MCD 140425C00106000 C 04/25/14 106.0 0.03 0.13
MCD 140425C00107000 C 04/25/14 107.0 0.02 0.09
MCD 140425C00108000 C 04/25/14 108.0 0.00 0.06
MCD 140425C00109000 C 04/25/14 109.0 0.00 0.04
MCD 140425C00110000 C 04/25/14 110.0 0.00 0.04
MCD 140425C00111000 C 04/25/14 111.0 0.00 0.03
MCD 140425C00112000 C 04/25/14 112.0 0.00 0.03
MCD 140425C00113000 C 04/25/14 113.0 0.00 0.03
MCD 140425C00114000 C 04/25/14 114.0 0.00 0.03
MCD 140425C00115000 C 04/25/14 115.0 0.00 0.03
MCD 140425C00116000 C 04/25/14 116.0 0.00 0.03
MCD 140425C00120000 C 04/25/14 120.0 0.00 0.02
MCD 140425C00125000 C 04/25/14 125.0 0.00 0.02
MCD 140425C00130000 C 04/25/14 130.0 0.00 0.02
MCD 140425C00135000 C 04/25/14 135.0 0.00 0.02
MCD 140425C00140000 C 04/25/14 140.0 0.00 0.02
MCD 140425C00145000 C 04/25/14 145.0 0.00 0.02
MCD 140425P00075000 P 04/25/14 75.0 0.00 0.02
MCD 140425P00080000 P 04/25/14 80.0 0.00 0.02
MCD 140425P00083000 P 04/25/14 83.0 0.00 0.03
MCD 140425P00084000 P 04/25/14 84.0 0.00 0.03
MCD 140425P00085000 P 04/25/14 85.0 0.00 0.03
MCD 140425P00086000 P 04/25/14 86.0 0.00 0.03
MCD 140425P00087000 P 04/25/14 87.0 0.00 0.03
MCD 140425P00088000 P 04/25/14 88.0 0.00 0.04
MCD 140425P00089000 P 04/25/14 89.0 0.00 0.04
MCD 140425P00090000 P 04/25/14 90.0 0.00 0.05
MCD 140425P00091000 P 04/25/14 91.0 0.00 0.05
MCD 140425P00092000 P 04/25/14 92.0 0.01 0.07
MCD 140425P00093000 P 04/25/14 93.0 0.01 0.10
MCD 140425P00094000 P 04/25/14 94.0 0.03 0.11
MCD 140425P00095000 P 04/25/14 95.0 0.04 0.14
MCD 140425P00096000 P 04/25/14 96.0 0.11 0.14
MCD 140425P00097000 P 04/25/14 97.0 0.23 0.25
MCD 140425P00098000 P 04/25/14 98.0 0.39 0.42
MCD 140425P00099000 P 04/25/14 99.0 0.64 0.65
MCD 140425P00100000 P 04/25/14 100.0 1.00 1.06
MCD 140425P00101000 P 04/25/14 101.0 1.50 1.56
MCD 140425P00102000 P 04/25/14 102.0 2.15 2.23
MCD 140425P00103000 P 04/25/14 103.0 2.91 3.05
MCD 140425P00104000 P 04/25/14 104.0 3.40 3.90
MCD 140425P00105000 P 04/25/14 105.0 3.95 5.80
MCD 140425P00106000 P 04/25/14 106.0 4.95 6.90
MCD 140425P00107000 P 04/25/14 107.0 5.75 8.20
MCD 140425P00108000 P 04/25/14 108.0 6.70 7.80
MCD 140425P00109000 P 04/25/14 109.0 8.15 8.80
MCD 140425P00110000 P 04/25/14 110.0 8.75 11.15
MCD 140425P00111000 P 04/25/14 111.0 10.20 10.80
MCD 140425P00112000 P 04/25/14 112.0 11.20 13.05
MCD 140425P00113000 P 04/25/14 113.0 12.20 12.80
MCD 140425P00114000 P 04/25/14 114.0 13.20 13.80
MCD 140425P00115000 P 04/25/14 115.0 14.20 14.80
MCD 140425P00116000 P 04/25/14 116.0 13.55 17.15
MCD 140425P00120000 P 04/25/14 120.0 17.55 21.05
MCD 140425P00125000 P 04/25/14 125.0 22.30 26.05
MCD 140425P00130000 P 04/25/14 130.0 27.30 31.05
MCD 140425P00135000 P 04/25/14 135.0 32.40 36.05
MCD 140425P00140000 P 04/25/14 140.0 37.30 41.05
MCD 140425P00145000 P 04/25/14 145.0 42.35 46.05
MCD 140502C00075000 C 05/02/14 75.0 23.70 27.60
MCD 140502C00080000 C 05/02/14 80.0 18.70 22.60
MCD 140502C00084000 C 05/02/14 84.0 14.80 18.55
MCD 140502C00085000 C 05/02/14 85.0 13.80 17.55
MCD 140502C00086000 C 05/02/14 86.0 12.85 16.75
MCD 140502C00087000 C 05/02/14 87.0 11.95 15.70
MCD 140502C00088000 C 05/02/14 88.0 11.05 14.70
MCD 140502C00089000 C 05/02/14 89.0 9.90 13.75
MCD 140502C00090000 C 05/02/14 90.0 9.10 12.10
MCD 140502C00091000 C 05/02/14 91.0 8.45 11.75
MCD 140502C00092000 C 05/02/14 92.0 7.15 10.15
MCD 140502C00093000 C 05/02/14 93.0 7.30 7.90
MCD 140502C00094000 C 05/02/14 94.0 6.30 6.95
MCD 140502C00095000 C 05/02/14 95.0 5.35 6.00
MCD 140502C00096000 C 05/02/14 96.0 4.45 4.95
MCD 140502C00097000 C 05/02/14 97.0 3.55 3.80
MCD 140502C00098000 C 05/02/14 98.0 2.76 2.85
MCD 140502C00099000 C 05/02/14 99.0 2.02 2.12
MCD 140502C00100000 C 05/02/14 100.0 1.41 1.47
MCD 140502C00101000 C 05/02/14 101.0 0.93 0.98
MCD 140502C00102000 C 05/02/14 102.0 0.57 0.61
MCD 140502C00103000 C 05/02/14 103.0 0.33 0.37
MCD 140502C00104000 C 05/02/14 104.0 0.19 0.24
MCD 140502C00105000 C 05/02/14 105.0 0.10 0.15
MCD 140502C00106000 C 05/02/14 106.0 0.06 0.13
MCD 140502C00107000 C 05/02/14 107.0 0.03 0.08
MCD 140502C00108000 C 05/02/14 108.0 0.01 0.06
MCD 140502C00109000 C 05/02/14 109.0 0.00 0.05
MCD 140502C00110000 C 05/02/14 110.0 0.00 0.04
MCD 140502C00111000 C 05/02/14 111.0 0.00 0.04
MCD 140502C00112000 C 05/02/14 112.0 0.00 0.03
MCD 140502C00113000 C 05/02/14 113.0 0.00 0.03
MCD 140502P00075000 P 05/02/14 75.0 0.00 0.03
MCD 140502P00080000 P 05/02/14 80.0 0.00 0.03
MCD 140502P00084000 P 05/02/14 84.0 0.00 0.03
MCD 140502P00085000 P 05/02/14 85.0 0.00 0.04
MCD 140502P00086000 P 05/02/14 86.0 0.00 0.04
MCD 140502P00087000 P 05/02/14 87.0 0.00 0.04
MCD 140502P00088000 P 05/02/14 88.0 0.00 0.04
MCD 140502P00089000 P 05/02/14 89.0 0.00 0.05
MCD 140502P00090000 P 05/02/14 90.0 0.01 0.06
MCD 140502P00091000 P 05/02/14 91.0 0.01 0.06
MCD 140502P00092000 P 05/02/14 92.0 0.02 0.08
MCD 140502P00093000 P 05/02/14 93.0 0.03 0.11
MCD 140502P00094000 P 05/02/14 94.0 0.06 0.14
MCD 140502P00095000 P 05/02/14 95.0 0.09 0.18
MCD 140502P00096000 P 05/02/14 96.0 0.18 0.23
MCD 140502P00097000 P 05/02/14 97.0 0.31 0.34
MCD 140502P00098000 P 05/02/14 98.0 0.49 0.52
MCD 140502P00099000 P 05/02/14 99.0 0.75 0.79
MCD 140502P00100000 P 05/02/14 100.0 1.14 1.17
MCD 140502P00101000 P 05/02/14 101.0 1.64 1.69
MCD 140502P00102000 P 05/02/14 102.0 2.27 2.34
MCD 140502P00103000 P 05/02/14 103.0 2.98 3.10
MCD 140502P00104000 P 05/02/14 104.0 3.80 3.95
MCD 140502P00105000 P 05/02/14 105.0 4.05 5.70
MCD 140502P00106000 P 05/02/14 106.0 4.90 7.00
MCD 140502P00107000 P 05/02/14 107.0 5.95 7.95
MCD 140502P00108000 P 05/02/14 108.0 5.90 7.90
MCD 140502P00109000 P 05/02/14 109.0 6.45 9.95
MCD 140502P00110000 P 05/02/14 110.0 7.45 10.90
MCD 140502P00111000 P 05/02/14 111.0 8.45 12.20
MCD 140502P00112000 P 05/02/14 112.0 9.45 13.20
MCD 140502P00113000 P 05/02/14 113.0 10.45 14.20
MCD 140509C00082000 C 05/09/14 82.0 16.85 20.70
MCD 140509C00083000 C 05/09/14 83.0 15.80 19.10
MCD 140509C00084000 C 05/09/14 84.0 14.80 16.90
MCD 140509C00085000 C 05/09/14 85.0 13.85 17.10
MCD 140509C00086000 C 05/09/14 86.0 12.85 14.80
MCD 140509C00087000 C 05/09/14 87.0 12.00 15.10
MCD 140509C00088000 C 05/09/14 88.0 10.90 12.80
MCD 140509C00089000 C 05/09/14 89.0 10.25 13.80
MCD 140509C00090000 C 05/09/14 90.0 10.15 10.90
MCD 140509C00091000 C 05/09/14 91.0 9.15 11.70
MCD 140509C00092000 C 05/09/14 92.0 6.95 10.70
MCD 140509C00093000 C 05/09/14 93.0 6.40 9.75
MCD 140509C00094000 C 05/09/14 94.0 5.40 8.35
MCD 140509C00095000 C 05/09/14 95.0 5.45 5.90
MCD 140509C00096000 C 05/09/14 96.0 4.50 5.00
MCD 140509C00097000 C 05/09/14 97.0 3.65 3.75
MCD 140509C00098000 C 05/09/14 98.0 2.89 2.98
MCD 140509C00099000 C 05/09/14 99.0 2.17 2.23
MCD 140509C00100000 C 05/09/14 100.0 1.55 1.61
MCD 140509C00101000 C 05/09/14 101.0 1.06 1.11
MCD 140509C00102000 C 05/09/14 102.0 0.69 0.73
MCD 140509C00103000 C 05/09/14 103.0 0.43 0.47
MCD 140509C00104000 C 05/09/14 104.0 0.26 0.30
MCD 140509C00105000 C 05/09/14 105.0 0.15 0.21
MCD 140509C00106000 C 05/09/14 106.0 0.09 0.15
MCD 140509C00107000 C 05/09/14 107.0 0.05 0.11
MCD 140509C00108000 C 05/09/14 108.0 0.03 0.07
MCD 140509C00109000 C 05/09/14 109.0 0.01 0.06
MCD 140509C00110000 C 05/09/14 110.0 0.00 0.05
MCD 140509C00111000 C 05/09/14 111.0 0.00 0.04
MCD 140509P00082000 P 05/09/14 82.0 0.00 0.03
MCD 140509P00083000 P 05/09/14 83.0 0.00 0.04
MCD 140509P00084000 P 05/09/14 84.0 0.00 0.04
MCD 140509P00085000 P 05/09/14 85.0 0.00 0.04
MCD 140509P00086000 P 05/09/14 86.0 0.00 0.05
MCD 140509P00087000 P 05/09/14 87.0 0.00 0.05
MCD 140509P00088000 P 05/09/14 88.0 0.00 0.06
MCD 140509P00089000 P 05/09/14 89.0 0.00 0.06
MCD 140509P00090000 P 05/09/14 90.0 0.01 0.07
MCD 140509P00091000 P 05/09/14 91.0 0.03 0.10
MCD 140509P00092000 P 05/09/14 92.0 0.04 0.12
MCD 140509P00093000 P 05/09/14 93.0 0.07 0.14
MCD 140509P00094000 P 05/09/14 94.0 0.10 0.19
MCD 140509P00095000 P 05/09/14 95.0 0.14 0.21
MCD 140509P00096000 P 05/09/14 96.0 0.25 0.30
MCD 140509P00097000 P 05/09/14 97.0 0.38 0.44
MCD 140509P00098000 P 05/09/14 98.0 0.60 0.64
MCD 140509P00099000 P 05/09/14 99.0 0.88 0.93
MCD 140509P00100000 P 05/09/14 100.0 1.26 1.31
MCD 140509P00101000 P 05/09/14 101.0 1.75 1.82
MCD 140509P00102000 P 05/09/14 102.0 2.37 2.45
MCD 140509P00103000 P 05/09/14 103.0 3.10 3.20
MCD 140509P00104000 P 05/09/14 104.0 3.90 4.05
MCD 140509P00105000 P 05/09/14 105.0 4.25 4.95
MCD 140509P00106000 P 05/09/14 106.0 5.00 7.25
MCD 140509P00107000 P 05/09/14 107.0 5.90 7.95
MCD 140509P00108000 P 05/09/14 108.0 5.65 8.85
MCD 140509P00109000 P 05/09/14 109.0 6.45 10.15
MCD 140509P00110000 P 05/09/14 110.0 7.85 11.15
MCD 140509P00111000 P 05/09/14 111.0 8.40 12.15
MCD 140517C00050000 C 05/17/14 50.0 48.90 52.55
MCD 140517C00055000 C 05/17/14 55.0 43.90 47.60
MCD 140517C00060000 C 05/17/14 60.0 38.85 42.25
MCD 140517C00065000 C 05/17/14 65.0 34.00 37.00
MCD 140517C00070000 C 05/17/14 70.0 30.25 30.75
MCD 140517C00075000 C 05/17/14 75.0 24.35 27.10
MCD 140517C00080000 C 05/17/14 80.0 20.25 22.10
MCD 140517C00085000 C 05/17/14 85.0 15.30 16.20
MCD 140517C00087500 C 05/17/14 87.5 11.60 14.05
MCD 140517C00090000 C 05/17/14 90.0 10.30 10.80
MCD 140517C00092500 C 05/17/14 92.5 7.85 8.40
MCD 140517C00095000 C 05/17/14 95.0 5.50 5.90
MCD 140517C00097500 C 05/17/14 97.5 3.35 3.50
MCD 140517C00100000 C 05/17/14 100.0 1.66 1.70
MCD 140517C00105000 C 05/17/14 105.0 0.19 0.22
MCD 140517C00110000 C 05/17/14 110.0 0.01 0.03
MCD 140517C00115000 C 05/17/14 115.0 0.00 0.03
MCD 140517C00120000 C 05/17/14 120.0 0.00 0.02
MCD 140517C00125000 C 05/17/14 125.0 0.00 0.02
MCD 140517C00130000 C 05/17/14 130.0 0.00 0.02
MCD 140517C00135000 C 05/17/14 135.0 0.00 0.02
MCD 140517C00140000 C 05/17/14 140.0 0.00 0.02
MCD 140517C00145000 C 05/17/14 145.0 0.00 0.02
MCD 140517P00050000 P 05/17/14 50.0 0.00 0.02
MCD 140517P00055000 P 05/17/14 55.0 0.00 0.02
MCD 140517P00060000 P 05/17/14 60.0 0.00 0.01
MCD 140517P00065000 P 05/17/14 65.0 0.00 0.01
MCD 140517P00070000 P 05/17/14 70.0 0.00 0.01
MCD 140517P00075000 P 05/17/14 75.0 0.00 0.01
MCD 140517P00080000 P 05/17/14 80.0 0.00 0.02
MCD 140517P00085000 P 05/17/14 85.0 0.03 0.06
MCD 140517P00087500 P 05/17/14 87.5 0.03 0.06
MCD 140517P00090000 P 05/17/14 90.0 0.05 0.10
MCD 140517P00092500 P 05/17/14 92.5 0.10 0.11
MCD 140517P00095000 P 05/17/14 95.0 0.22 0.25
MCD 140517P00097500 P 05/17/14 97.5 0.56 0.59
MCD 140517P00100000 P 05/17/14 100.0 1.36 1.40
MCD 140517P00105000 P 05/17/14 105.0 4.50 4.95
MCD 140517P00110000 P 05/17/14 110.0 8.90 11.15
MCD 140517P00115000 P 05/17/14 115.0 12.90 16.15
MCD 140517P00120000 P 05/17/14 120.0 17.45 21.05
MCD 140517P00125000 P 05/17/14 125.0 22.85 26.20
MCD 140517P00130000 P 05/17/14 130.0 27.75 31.15
MCD 140517P00135000 P 05/17/14 135.0 32.75 36.15
MCD 140517P00140000 P 05/17/14 140.0 37.55 41.15
MCD 140517P00145000 P 05/17/14 145.0 42.75 46.15
MCD 140523C00082000 C 05/23/14 82.0 16.95 20.15
MCD 140523C00083000 C 05/23/14 83.0 15.95 19.15
MCD 140523C00084000 C 05/23/14 84.0 14.75 18.15
MCD 140523C00085000 C 05/23/14 85.0 14.70 17.15
MCD 140523C00086000 C 05/23/14 86.0 13.35 16.80
MCD 140523C00087000 C 05/23/14 87.0 12.05 15.80
MCD 140523C00088000 C 05/23/14 88.0 11.75 14.15
MCD 140523C00089000 C 05/23/14 89.0 10.10 13.20
MCD 140523C00090000 C 05/23/14 90.0 9.80 12.20
MCD 140523C00091000 C 05/23/14 91.0 8.85 11.40
MCD 140523C00092000 C 05/23/14 92.0 7.45 10.35
MCD 140523C00093000 C 05/23/14 93.0 7.35 9.85
MCD 140523C00094000 C 05/23/14 94.0 6.45 7.50
MCD 140523C00095000 C 05/23/14 95.0 5.55 5.90
MCD 140523C00096000 C 05/23/14 96.0 3.30 5.55
MCD 140523C00097000 C 05/23/14 97.0 3.80 4.00
MCD 140523C00098000 C 05/23/14 98.0 3.05 3.20
MCD 140523C00099000 C 05/23/14 99.0 2.36 2.47
MCD 140523C00100000 C 05/23/14 100.0 1.75 1.84
MCD 140523C00101000 C 05/23/14 101.0 1.25 1.33
MCD 140523C00102000 C 05/23/14 102.0 0.86 0.91
MCD 140523C00103000 C 05/23/14 103.0 0.57 0.64
MCD 140523C00104000 C 05/23/14 104.0 0.37 0.44
MCD 140523C00105000 C 05/23/14 105.0 0.23 0.29
MCD 140523C00106000 C 05/23/14 106.0 0.14 0.21
MCD 140523C00107000 C 05/23/14 107.0 0.09 0.15
MCD 140523C00108000 C 05/23/14 108.0 0.05 0.10
MCD 140523C00109000 C 05/23/14 109.0 0.04 0.08
MCD 140523C00110000 C 05/23/14 110.0 0.02 0.06
MCD 140523C00111000 C 05/23/14 111.0 0.01 0.05
MCD 140523C00112000 C 05/23/14 112.0 0.01 0.04
MCD 140523C00113000 C 05/23/14 113.0 0.00 0.04
MCD 140523C00114000 C 05/23/14 114.0 0.00 0.03
MCD 140523C00115000 C 05/23/14 115.0 0.00 0.03
MCD 140523P00082000 P 05/23/14 82.0 0.00 0.04
MCD 140523P00083000 P 05/23/14 83.0 0.00 0.05
MCD 140523P00084000 P 05/23/14 84.0 0.00 0.05
MCD 140523P00085000 P 05/23/14 85.0 0.00 0.05
MCD 140523P00086000 P 05/23/14 86.0 0.01 0.06
MCD 140523P00087000 P 05/23/14 87.0 0.02 0.06
MCD 140523P00088000 P 05/23/14 88.0 0.02 0.07
MCD 140523P00089000 P 05/23/14 89.0 0.04 0.10
MCD 140523P00090000 P 05/23/14 90.0 0.05 0.12
MCD 140523P00091000 P 05/23/14 91.0 0.07 0.15
MCD 140523P00092000 P 05/23/14 92.0 0.10 0.17
MCD 140523P00093000 P 05/23/14 93.0 0.13 0.22
MCD 140523P00094000 P 05/23/14 94.0 0.18 0.26
MCD 140523P00095000 P 05/23/14 95.0 0.25 0.32
MCD 140523P00096000 P 05/23/14 96.0 0.36 0.43
MCD 140523P00097000 P 05/23/14 97.0 0.52 0.58
MCD 140523P00098000 P 05/23/14 98.0 0.74 0.80
MCD 140523P00099000 P 05/23/14 99.0 1.05 1.11
MCD 140523P00100000 P 05/23/14 100.0 1.44 1.50
MCD 140523P00101000 P 05/23/14 101.0 1.92 2.00
MCD 140523P00102000 P 05/23/14 102.0 2.50 2.62
MCD 140523P00103000 P 05/23/14 103.0 3.20 3.35
MCD 140523P00104000 P 05/23/14 104.0 4.00 4.15
MCD 140523P00105000 P 05/23/14 105.0 4.80 5.00
MCD 140523P00106000 P 05/23/14 106.0 5.15 5.95
MCD 140523P00107000 P 05/23/14 107.0 4.95 7.90
MCD 140523P00108000 P 05/23/14 108.0 5.65 9.00
MCD 140523P00109000 P 05/23/14 109.0 6.65 9.80
MCD 140523P00110000 P 05/23/14 110.0 7.85 10.95
MCD 140523P00111000 P 05/23/14 111.0 8.85 11.40
MCD 140523P00112000 P 05/23/14 112.0 9.85 13.05
MCD 140523P00113000 P 05/23/14 113.0 10.90 14.20
MCD 140523P00114000 P 05/23/14 114.0 11.90 15.25
MCD 140523P00115000 P 05/23/14 115.0 12.90 16.25
MCD 140530C00084000 C 05/30/14 84.0 15.10 18.15
MCD 140530C00085000 C 05/30/14 85.0 13.75 17.15
MCD 140530C00086000 C 05/30/14 86.0 13.80 16.80
MCD 140530C00087000 C 05/30/14 87.0 12.05 15.15
MCD 140530C00088000 C 05/30/14 88.0 11.10 14.80
MCD 140530C00089000 C 05/30/14 89.0 10.00 13.20
MCD 140530C00090000 C 05/30/14 90.0 9.35 12.20
MCD 140530C00091000 C 05/30/14 91.0 8.45 11.30
MCD 140530C00092000 C 05/30/14 92.0 7.45 10.90
MCD 140530C00093000 C 05/30/14 93.0 6.45 9.90
MCD 140530C00094000 C 05/30/14 94.0 6.45 7.35
MCD 140530C00095000 C 05/30/14 95.0 5.55 5.90
MCD 140530C00096000 C 05/30/14 96.0 4.65 4.85
MCD 140530C00097000 C 05/30/14 97.0 3.85 4.00
MCD 140530C00098000 C 05/30/14 98.0 3.05 3.20
MCD 140530C00099000 C 05/30/14 99.0 2.37 2.50
MCD 140530C00100000 C 05/30/14 100.0 1.78 1.86
MCD 140530C00101000 C 05/30/14 101.0 1.28 1.35
MCD 140530C00102000 C 05/30/14 102.0 0.89 0.96
MCD 140530C00103000 C 05/30/14 103.0 0.60 0.67
MCD 140530C00104000 C 05/30/14 104.0 0.40 0.47
MCD 140530C00105000 C 05/30/14 105.0 0.26 0.30
MCD 140530C00106000 C 05/30/14 106.0 0.17 0.23
MCD 140530C00107000 C 05/30/14 107.0 0.11 0.16
MCD 140530C00108000 C 05/30/14 108.0 0.08 0.13
MCD 140530C00109000 C 05/30/14 109.0 0.05 0.09
MCD 140530C00110000 C 05/30/14 110.0 0.03 0.07
MCD 140530C00111000 C 05/30/14 111.0 0.02 0.06
MCD 140530C00112000 C 05/30/14 112.0 0.01 0.05
MCD 140530C00113000 C 05/30/14 113.0 0.00 0.04
MCD 140530C00114000 C 05/30/14 114.0 0.00 0.04
MCD 140530C00115000 C 05/30/14 115.0 0.00 0.03
MCD 140530P00084000 P 05/30/14 84.0 0.01 0.06
MCD 140530P00085000 P 05/30/14 85.0 0.02 0.06
MCD 140530P00086000 P 05/30/14 86.0 0.02 0.07
MCD 140530P00087000 P 05/30/14 87.0 0.04 0.09
MCD 140530P00088000 P 05/30/14 88.0 0.05 0.11
MCD 140530P00089000 P 05/30/14 89.0 0.06 0.13
MCD 140530P00090000 P 05/30/14 90.0 0.08 0.16
MCD 140530P00091000 P 05/30/14 91.0 0.11 0.20
MCD 140530P00092000 P 05/30/14 92.0 0.15 0.24
MCD 140530P00093000 P 05/30/14 93.0 0.20 0.30
MCD 140530P00094000 P 05/30/14 94.0 0.28 0.34
MCD 140530P00095000 P 05/30/14 95.0 0.39 0.45
MCD 140530P00096000 P 05/30/14 96.0 0.55 0.61
MCD 140530P00097000 P 05/30/14 97.0 0.75 0.82
MCD 140530P00098000 P 05/30/14 98.0 1.05 1.12
MCD 140530P00099000 P 05/30/14 99.0 1.42 1.49
MCD 140530P00100000 P 05/30/14 100.0 1.90 1.97
MCD 140530P00101000 P 05/30/14 101.0 2.44 2.56
MCD 140530P00102000 P 05/30/14 102.0 3.10 3.25
MCD 140530P00103000 P 05/30/14 103.0 3.85 4.00
MCD 140530P00104000 P 05/30/14 104.0 4.70 4.85
MCD 140530P00105000 P 05/30/14 105.0 5.15 5.75
MCD 140530P00106000 P 05/30/14 106.0 4.75 7.55
MCD 140530P00107000 P 05/30/14 107.0 5.80 7.70
MCD 140530P00108000 P 05/30/14 108.0 6.15 8.70
MCD 140530P00109000 P 05/30/14 109.0 7.65 10.80
MCD 140530P00110000 P 05/30/14 110.0 8.15 11.75
MCD 140530P00111000 P 05/30/14 111.0 9.70 12.90
MCD 140530P00112000 P 05/30/14 112.0 10.65 13.90
MCD 140530P00113000 P 05/30/14 113.0 11.10 15.05
MCD 140530P00114000 P 05/30/14 114.0 12.15 16.05
MCD 140530P00115000 P 05/30/14 115.0 13.65 17.15
MCD 140621C00065000 C 06/21/14 65.0 34.10 37.10
MCD 140621C00070000 C 06/21/14 70.0 29.10 32.55
MCD 140621C00075000 C 06/21/14 75.0 24.20 27.55
MCD 140621C00080000 C 06/21/14 80.0 19.30 21.20
MCD 140621C00085000 C 06/21/14 85.0 15.30 15.95
MCD 140621C00087500 C 06/21/14 87.5 12.80 13.35
MCD 140621C00090000 C 06/21/14 90.0 10.35 10.85
MCD 140621C00092500 C 06/21/14 92.5 7.90 8.45
MCD 140621C00095000 C 06/21/14 95.0 5.60 5.90
MCD 140621C00097500 C 06/21/14 97.5 3.55 3.65
MCD 140621C00100000 C 06/21/14 100.0 1.94 1.99
MCD 140621C00105000 C 06/21/14 105.0 0.35 0.39
MCD 140621C00110000 C 06/21/14 110.0 0.06 0.09
MCD 140621C00115000 C 06/21/14 115.0 0.00 0.04
MCD 140621P00065000 P 06/21/14 65.0 0.01 0.03
MCD 140621P00070000 P 06/21/14 70.0 0.02 0.04
MCD 140621P00075000 P 06/21/14 75.0 0.03 0.04
MCD 140621P00080000 P 06/21/14 80.0 0.05 0.07
MCD 140621P00085000 P 06/21/14 85.0 0.08 0.11
MCD 140621P00087500 P 06/21/14 87.5 0.11 0.16
MCD 140621P00090000 P 06/21/14 90.0 0.16 0.21
MCD 140621P00092500 P 06/21/14 92.5 0.31 0.35
MCD 140621P00095000 P 06/21/14 95.0 0.61 0.65
MCD 140621P00097500 P 06/21/14 97.5 1.19 1.24
MCD 140621P00100000 P 06/21/14 100.0 2.21 2.27
MCD 140621P00105000 P 06/21/14 105.0 5.70 5.85
MCD 140621P00110000 P 06/21/14 110.0 8.70 11.50
MCD 140621P00115000 P 06/21/14 115.0 13.25 16.90
MCD 140920C00070000 C 09/20/14 70.0 29.05 32.55
MCD 140920C00075000 C 09/20/14 75.0 24.00 27.55
MCD 140920C00080000 C 09/20/14 80.0 20.00 21.45
MCD 140920C00085000 C 09/20/14 85.0 14.20 16.35
MCD 140920C00087500 C 09/20/14 87.5 11.75 13.90
MCD 140920C00090000 C 09/20/14 90.0 10.45 10.95
MCD 140920C00092500 C 09/20/14 92.5 7.95 9.00
MCD 140920C00095000 C 09/20/14 95.0 6.10 6.25
MCD 140920C00097500 C 09/20/14 97.5 4.30 4.45
MCD 140920C00100000 C 09/20/14 100.0 2.87 2.95
MCD 140920C00105000 C 09/20/14 105.0 1.10 1.13
MCD 140920C00110000 C 09/20/14 110.0 0.35 0.39
MCD 140920C00115000 C 09/20/14 115.0 0.10 0.16
MCD 140920P00070000 P 09/20/14 70.0 0.03 0.08
MCD 140920P00075000 P 09/20/14 75.0 0.07 0.13
MCD 140920P00080000 P 09/20/14 80.0 0.15 0.22
MCD 140920P00085000 P 09/20/14 85.0 0.31 0.38
MCD 140920P00087500 P 09/20/14 87.5 0.48 0.53
MCD 140920P00090000 P 09/20/14 90.0 0.73 0.79
MCD 140920P00092500 P 09/20/14 92.5 1.13 1.19
MCD 140920P00095000 P 09/20/14 95.0 1.73 1.79
MCD 140920P00097500 P 09/20/14 97.5 2.59 2.65
MCD 140920P00100000 P 09/20/14 100.0 3.75 3.85
MCD 140920P00105000 P 09/20/14 105.0 7.00 7.20
MCD 140920P00110000 P 09/20/14 110.0 11.00 11.60
MCD 140920P00115000 P 09/20/14 115.0 14.45 16.40
MCD 150117C00045000 C 01/17/15 45.0 55.05 55.80
MCD 150117C00047500 C 01/17/15 47.5 52.70 53.50
MCD 150117C00050000 C 01/17/15 50.0 50.20 51.00
MCD 150117C00055000 C 01/17/15 55.0 45.25 45.80
MCD 150117C00060000 C 01/17/15 60.0 40.25 40.95
MCD 150117C00065000 C 01/17/15 65.0 35.20 35.90
MCD 150117C00070000 C 01/17/15 70.0 30.15 30.85
MCD 150117C00075000 C 01/17/15 75.0 25.25 25.85
MCD 150117C00077500 C 01/17/15 77.5 22.80 23.35
MCD 150117C00080000 C 01/17/15 80.0 20.20 20.60
MCD 150117C00082500 C 01/17/15 82.5 17.75 18.35
MCD 150117C00085000 C 01/17/15 85.0 15.20 16.10
MCD 150117C00087500 C 01/17/15 87.5 13.00 13.50
MCD 150117C00090000 C 01/17/15 90.0 10.75 11.25
MCD 150117C00092500 C 01/17/15 92.5 8.65 8.85
MCD 150117C00095000 C 01/17/15 95.0 6.80 6.95
MCD 150117C00097500 C 01/17/15 97.5 5.20 5.30
MCD 150117C00100000 C 01/17/15 100.0 3.85 4.00
MCD 150117C00105000 C 01/17/15 105.0 2.00 2.07
MCD 150117C00110000 C 01/17/15 110.0 0.94 1.02
MCD 150117C00115000 C 01/17/15 115.0 0.45 0.51
MCD 150117C00120000 C 01/17/15 120.0 0.20 0.27
MCD 150117C00125000 C 01/17/15 125.0 0.08 0.15
MCD 150117C00130000 C 01/17/15 130.0 0.05 0.10
MCD 150117C00135000 C 01/17/15 135.0 0.01 0.08
MCD 150117C00140000 C 01/17/15 140.0 0.00 0.07
MCD 150117C00145000 C 01/17/15 145.0 0.00 0.05
MCD 150117C00150000 C 01/17/15 150.0 0.00 0.05
MCD 150117P00045000 P 01/17/15 45.0 0.00 0.06
MCD 150117P00047500 P 01/17/15 47.5 0.00 0.06
MCD 150117P00050000 P 01/17/15 50.0 0.01 0.07
MCD 150117P00055000 P 01/17/15 55.0 0.03 0.08
MCD 150117P00060000 P 01/17/15 60.0 0.06 0.11
MCD 150117P00065000 P 01/17/15 65.0 0.11 0.17
MCD 150117P00070000 P 01/17/15 70.0 0.18 0.25
MCD 150117P00075000 P 01/17/15 75.0 0.29 0.39
MCD 150117P00077500 P 01/17/15 77.5 0.40 0.48
MCD 150117P00080000 P 01/17/15 80.0 0.51 0.59
MCD 150117P00082500 P 01/17/15 82.5 0.72 0.77
MCD 150117P00085000 P 01/17/15 85.0 0.96 1.00
MCD 150117P00087500 P 01/17/15 87.5 1.29 1.36
MCD 150117P00090000 P 01/17/15 90.0 1.75 1.82
MCD 150117P00092500 P 01/17/15 92.5 2.37 2.45
MCD 150117P00095000 P 01/17/15 95.0 3.15 3.25
MCD 150117P00097500 P 01/17/15 97.5 4.15 4.30
MCD 150117P00100000 P 01/17/15 100.0 5.40 5.55
MCD 150117P00105000 P 01/17/15 105.0 8.60 8.80
MCD 150117P00110000 P 01/17/15 110.0 12.55 12.80
MCD 150117P00115000 P 01/17/15 115.0 16.75 17.40
MCD 150117P00120000 P 01/17/15 120.0 21.45 22.10
MCD 150117P00125000 P 01/17/15 125.0 25.20 27.40
MCD 150117P00130000 P 01/17/15 130.0 31.30 32.00
MCD 150117P00135000 P 01/17/15 135.0 35.05 37.30
MCD 150117P00140000 P 01/17/15 140.0 41.05 42.15
MCD 150117P00145000 P 01/17/15 145.0 46.05 48.10
MCD 150117P00150000 P 01/17/15 150.0 51.05 53.10
MCD 160115C00050000 C 01/15/16 50.0 48.40 51.90
MCD 160115C00055000 C 01/15/16 55.0 43.45 47.80
MCD 160115C00060000 C 01/15/16 60.0 38.30 41.95
MCD 160115C00065000 C 01/15/16 65.0 35.10 35.65
MCD 160115C00070000 C 01/15/16 70.0 30.25 30.65
MCD 160115C00075000 C 01/15/16 75.0 25.25 25.40
MCD 160115C00080000 C 01/15/16 80.0 20.35 21.00
MCD 160115C00085000 C 01/15/16 85.0 15.85 16.55
MCD 160115C00087500 C 01/15/16 87.5 13.80 14.00
MCD 160115C00090000 C 01/15/16 90.0 11.95 12.20
MCD 160115C00092500 C 01/15/16 92.5 10.25 10.50
MCD 160115C00095000 C 01/15/16 95.0 8.75 9.05
MCD 160115C00097500 C 01/15/16 97.5 7.40 7.70
MCD 160115C00100000 C 01/15/16 100.0 6.20 6.40
MCD 160115C00105000 C 01/15/16 105.0 4.30 4.50
MCD 160115C00110000 C 01/15/16 110.0 2.84 3.15
MCD 160115C00115000 C 01/15/16 115.0 1.88 2.12
MCD 160115C00120000 C 01/15/16 120.0 1.25 1.46
MCD 160115C00125000 C 01/15/16 125.0 0.82 1.00
MCD 160115C00130000 C 01/15/16 130.0 0.57 0.69
MCD 160115C00135000 C 01/15/16 135.0 0.38 0.50
MCD 160115P00050000 P 01/15/16 50.0 0.20 0.30
MCD 160115P00055000 P 01/15/16 55.0 0.39 0.43
MCD 160115P00060000 P 01/15/16 60.0 0.48 0.59
MCD 160115P00065000 P 01/15/16 65.0 0.70 0.82
MCD 160115P00070000 P 01/15/16 70.0 1.10 1.23
MCD 160115P00075000 P 01/15/16 75.0 1.61 1.76
MCD 160115P00080000 P 01/15/16 80.0 2.43 2.59
MCD 160115P00085000 P 01/15/16 85.0 3.60 3.80
MCD 160115P00087500 P 01/15/16 87.5 4.30 4.55
MCD 160115P00090000 P 01/15/16 90.0 5.20 5.40
MCD 160115P00092500 P 01/15/16 92.5 6.20 6.30
MCD 160115P00095000 P 01/15/16 95.0 7.35 7.55
MCD 160115P00097500 P 01/15/16 97.5 8.60 8.80
MCD 160115P00100000 P 01/15/16 100.0 10.00 10.20
MCD 160115P00105000 P 01/15/16 105.0 13.15 13.40
MCD 160115P00110000 P 01/15/16 110.0 16.85 17.05
MCD 160115P00115000 P 01/15/16 115.0 20.65 21.10
MCD 160115P00120000 P 01/15/16 120.0 24.35 25.60
MCD 160115P00125000 P 01/15/16 125.0 29.00 30.05
MCD 160115P00130000 P 01/15/16 130.0 32.15 34.80
MCD 160115P00135000 P 01/15/16 135.0 36.90 41.00

OPRA data is delayed 15 minutes.