Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-29)Premium Content

Mcdonalds Corp (MCD)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCD 141003C00070000 C 10/03/14 70.0 23.10 24.60
MCD 141003C00072500 C 10/03/14 72.5 20.60 22.55
MCD 141003C00075000 C 10/03/14 75.0 18.10 20.95
MCD 141003C00079000 C 10/03/14 79.0 13.55 16.50
MCD 141003C00080000 C 10/03/14 80.0 13.25 14.50
MCD 141003C00081000 C 10/03/14 81.0 12.95 13.50
MCD 141003C00082000 C 10/03/14 82.0 11.80 12.50
MCD 141003C00083000 C 10/03/14 83.0 10.30 11.50
MCD 141003C00084000 C 10/03/14 84.0 8.75 10.50
MCD 141003C00085000 C 10/03/14 85.0 8.95 9.55
MCD 141003C00086000 C 10/03/14 86.0 7.95 8.50
MCD 141003C00087000 C 10/03/14 87.0 6.95 7.50
MCD 141003C00088000 C 10/03/14 88.0 5.95 6.50
MCD 141003C00089000 C 10/03/14 89.0 4.95 5.55
MCD 141003C00090000 C 10/03/14 90.0 3.95 4.55
MCD 141003C00091000 C 10/03/14 91.0 3.15 3.50
MCD 141003C00092000 C 10/03/14 92.0 2.04 2.49
MCD 141003C00093000 C 10/03/14 93.0 1.26 1.49
MCD 141003C00094000 C 10/03/14 94.0 0.63 0.72
MCD 141003C00095000 C 10/03/14 95.0 0.25 0.32
MCD 141003C00096000 C 10/03/14 96.0 0.12 0.15
MCD 141003C00097000 C 10/03/14 97.0 0.03 0.09
MCD 141003C00098000 C 10/03/14 98.0 0.04 0.05
MCD 141003C00099000 C 10/03/14 99.0 0.01 0.07
MCD 141003C00100000 C 10/03/14 100.0 0.00 0.12
MCD 141003C00101000 C 10/03/14 101.0 0.00 0.14
MCD 141003C00102000 C 10/03/14 102.0 0.00 0.10
MCD 141003C00103000 C 10/03/14 103.0 0.00 0.10
MCD 141003C00104000 C 10/03/14 104.0 0.00 0.09
MCD 141003C00105000 C 10/03/14 105.0 0.00 0.08
MCD 141003C00106000 C 10/03/14 106.0 0.00 0.09
MCD 141003C00107000 C 10/03/14 107.0 0.00 0.14
MCD 141003C00108000 C 10/03/14 108.0 0.00 0.08
MCD 141003C00109000 C 10/03/14 109.0 0.00 0.07
MCD 141003C00110000 C 10/03/14 110.0 0.00 0.07
MCD 141003C00111000 C 10/03/14 111.0 0.00 0.07
MCD 141003C00115000 C 10/03/14 115.0 0.00 0.07
MCD 141003C00120000 C 10/03/14 120.0 0.00 0.04
MCD 141003C00125000 C 10/03/14 125.0 0.00 0.07
MCD 141003C00130000 C 10/03/14 130.0 0.00 0.07
MCD 141003C00135000 C 10/03/14 135.0 0.00 0.07
MCD 141003P00070000 P 10/03/14 70.0 0.00 0.07
MCD 141003P00072500 P 10/03/14 72.5 0.00 0.07
MCD 141003P00075000 P 10/03/14 75.0 0.00 0.07
MCD 141003P00079000 P 10/03/14 79.0 0.00 0.14
MCD 141003P00080000 P 10/03/14 80.0 0.00 0.09
MCD 141003P00081000 P 10/03/14 81.0 0.00 0.07
MCD 141003P00082000 P 10/03/14 82.0 0.00 0.07
MCD 141003P00083000 P 10/03/14 83.0 0.00 0.07
MCD 141003P00084000 P 10/03/14 84.0 0.00 0.07
MCD 141003P00085000 P 10/03/14 85.0 0.00 0.02
MCD 141003P00086000 P 10/03/14 86.0 0.00 0.07
MCD 141003P00087000 P 10/03/14 87.0 0.00 0.07
MCD 141003P00088000 P 10/03/14 88.0 0.00 0.02
MCD 141003P00089000 P 10/03/14 89.0 0.00 0.08
MCD 141003P00090000 P 10/03/14 90.0 0.01 0.08
MCD 141003P00091000 P 10/03/14 91.0 0.01 0.03
MCD 141003P00092000 P 10/03/14 92.0 0.05 0.07
MCD 141003P00093000 P 10/03/14 93.0 0.13 0.18
MCD 141003P00094000 P 10/03/14 94.0 0.37 0.50
MCD 141003P00095000 P 10/03/14 95.0 1.02 1.12
MCD 141003P00096000 P 10/03/14 96.0 1.80 2.13
MCD 141003P00097000 P 10/03/14 97.0 2.43 3.10
MCD 141003P00098000 P 10/03/14 98.0 3.40 4.05
MCD 141003P00099000 P 10/03/14 99.0 3.80 5.05
MCD 141003P00100000 P 10/03/14 100.0 5.05 6.05
MCD 141003P00101000 P 10/03/14 101.0 5.80 7.05
MCD 141003P00102000 P 10/03/14 102.0 6.80 8.05
MCD 141003P00103000 P 10/03/14 103.0 7.80 9.15
MCD 141003P00104000 P 10/03/14 104.0 8.15 10.75
MCD 141003P00105000 P 10/03/14 105.0 10.05 11.85
MCD 141003P00106000 P 10/03/14 106.0 10.55 12.75
MCD 141003P00107000 P 10/03/14 107.0 11.30 13.35
MCD 141003P00108000 P 10/03/14 108.0 13.00 15.00
MCD 141003P00109000 P 10/03/14 109.0 13.20 15.75
MCD 141003P00110000 P 10/03/14 110.0 13.65 17.35
MCD 141003P00111000 P 10/03/14 111.0 14.60 17.95
MCD 141003P00115000 P 10/03/14 115.0 18.60 21.90
MCD 141003P00120000 P 10/03/14 120.0 23.65 27.35
MCD 141003P00125000 P 10/03/14 125.0 28.85 32.35
MCD 141003P00130000 P 10/03/14 130.0 33.65 37.00
MCD 141003P00135000 P 10/03/14 135.0 38.65 42.30
MCD 141010C00080000 C 10/10/14 80.0 13.25 14.80
MCD 141010C00081000 C 10/10/14 81.0 12.10 13.55
MCD 141010C00082000 C 10/10/14 82.0 11.30 12.55
MCD 141010C00083000 C 10/10/14 83.0 10.30 11.55
MCD 141010C00084000 C 10/10/14 84.0 9.35 10.55
MCD 141010C00085000 C 10/10/14 85.0 9.00 9.60
MCD 141010C00086000 C 10/10/14 86.0 8.00 8.55
MCD 141010C00087000 C 10/10/14 87.0 7.05 7.55
MCD 141010C00088000 C 10/10/14 88.0 6.05 6.55
MCD 141010C00089000 C 10/10/14 89.0 5.05 5.55
MCD 141010C00090000 C 10/10/14 90.0 4.10 4.60
MCD 141010C00091000 C 10/10/14 91.0 3.35 3.65
MCD 141010C00092000 C 10/10/14 92.0 2.51 2.65
MCD 141010C00093000 C 10/10/14 93.0 1.74 1.87
MCD 141010C00094000 C 10/10/14 94.0 1.16 1.28
MCD 141010C00095000 C 10/10/14 95.0 0.72 0.80
MCD 141010C00096000 C 10/10/14 96.0 0.43 0.50
MCD 141010C00097000 C 10/10/14 97.0 0.26 0.33
MCD 141010C00098000 C 10/10/14 98.0 0.17 0.24
MCD 141010C00099000 C 10/10/14 99.0 0.12 0.19
MCD 141010C00100000 C 10/10/14 100.0 0.08 0.19
MCD 141010C00101000 C 10/10/14 101.0 0.07 0.16
MCD 141010C00102000 C 10/10/14 102.0 0.04 0.13
MCD 141010C00103000 C 10/10/14 103.0 0.05 0.14
MCD 141010C00104000 C 10/10/14 104.0 0.03 0.11
MCD 141010C00105000 C 10/10/14 105.0 0.03 0.11
MCD 141010C00106000 C 10/10/14 106.0 0.02 0.14
MCD 141010C00107000 C 10/10/14 107.0 0.01 0.10
MCD 141010C00108000 C 10/10/14 108.0 0.01 0.11
MCD 141010C00109000 C 10/10/14 109.0 0.00 0.08
MCD 141010C00110000 C 10/10/14 110.0 0.00 0.06
MCD 141010C00111000 C 10/10/14 111.0 0.00 0.05
MCD 141010P00080000 P 10/10/14 80.0 0.00 0.04
MCD 141010P00081000 P 10/10/14 81.0 0.00 0.05
MCD 141010P00082000 P 10/10/14 82.0 0.00 0.06
MCD 141010P00083000 P 10/10/14 83.0 0.00 0.07
MCD 141010P00084000 P 10/10/14 84.0 0.00 0.08
MCD 141010P00085000 P 10/10/14 85.0 0.01 0.10
MCD 141010P00086000 P 10/10/14 86.0 0.03 0.07
MCD 141010P00087000 P 10/10/14 87.0 0.03 0.08
MCD 141010P00088000 P 10/10/14 88.0 0.03 0.11
MCD 141010P00089000 P 10/10/14 89.0 0.04 0.13
MCD 141010P00090000 P 10/10/14 90.0 0.07 0.18
MCD 141010P00091000 P 10/10/14 91.0 0.16 0.24
MCD 141010P00092000 P 10/10/14 92.0 0.27 0.35
MCD 141010P00093000 P 10/10/14 93.0 0.52 0.61
MCD 141010P00094000 P 10/10/14 94.0 0.88 1.00
MCD 141010P00095000 P 10/10/14 95.0 1.45 1.61
MCD 141010P00096000 P 10/10/14 96.0 2.19 2.30
MCD 141010P00097000 P 10/10/14 97.0 2.89 3.15
MCD 141010P00098000 P 10/10/14 98.0 3.75 4.20
MCD 141010P00099000 P 10/10/14 99.0 4.05 5.20
MCD 141010P00100000 P 10/10/14 100.0 5.00 6.15
MCD 141010P00101000 P 10/10/14 101.0 5.95 7.10
MCD 141010P00102000 P 10/10/14 102.0 6.95 8.10
MCD 141010P00103000 P 10/10/14 103.0 7.80 9.10
MCD 141010P00104000 P 10/10/14 104.0 8.30 10.55
MCD 141010P00105000 P 10/10/14 105.0 9.30 11.55
MCD 141010P00106000 P 10/10/14 106.0 9.55 12.85
MCD 141010P00107000 P 10/10/14 107.0 10.50 13.95
MCD 141010P00108000 P 10/10/14 108.0 11.60 14.95
MCD 141010P00109000 P 10/10/14 109.0 12.50 15.90
MCD 141010P00110000 P 10/10/14 110.0 13.50 17.35
MCD 141010P00111000 P 10/10/14 111.0 14.50 17.80
MCD 141018C00073500 C 10/18/14 73.5 20.30 21.30
MCD 141018C00074000 C 10/18/14 74.0 19.20 20.85
MCD 141018C00074500 C 10/18/14 74.5 18.70 20.15
MCD 141018C00075000 C 10/18/14 75.0 18.20 19.65
MCD 141018C00076000 C 10/18/14 76.0 17.30 18.65
MCD 141018C00079000 C 10/18/14 79.0 14.95 15.55
MCD 141018C00080000 C 10/18/14 80.0 13.35 14.70
MCD 141018C00081000 C 10/18/14 81.0 13.00 13.55
MCD 141018C00082500 C 10/18/14 82.5 11.40 12.60
MCD 141018C00084000 C 10/18/14 84.0 9.70 10.55
MCD 141018C00085000 C 10/18/14 85.0 9.05 9.55
MCD 141018C00086000 C 10/18/14 86.0 8.10 8.60
MCD 141018C00087500 C 10/18/14 87.5 6.65 7.10
MCD 141018C00089000 C 10/18/14 89.0 5.20 5.90
MCD 141018C00090000 C 10/18/14 90.0 4.25 4.70
MCD 141018C00091000 C 10/18/14 91.0 3.55 3.65
MCD 141018C00092500 C 10/18/14 92.5 2.39 2.49
MCD 141018C00094000 C 10/18/14 94.0 1.48 1.56
MCD 141018C00095000 C 10/18/14 95.0 1.04 1.10
MCD 141018C00096000 C 10/18/14 96.0 0.71 0.78
MCD 141018C00097500 C 10/18/14 97.5 0.40 0.46
MCD 141018C00099000 C 10/18/14 99.0 0.23 0.31
MCD 141018C00100000 C 10/18/14 100.0 0.19 0.24
MCD 141018C00101000 C 10/18/14 101.0 0.11 0.18
MCD 141018C00102000 C 10/18/14 102.0 0.10 0.14
MCD 141018C00103000 C 10/18/14 103.0 0.07 0.12
MCD 141018C00104000 C 10/18/14 104.0 0.05 0.10
MCD 141018C00105000 C 10/18/14 105.0 0.05 0.08
MCD 141018C00106000 C 10/18/14 106.0 0.03 0.07
MCD 141018C00107000 C 10/18/14 107.0 0.02 0.07
MCD 141018C00108000 C 10/18/14 108.0 0.02 0.06
MCD 141018C00109000 C 10/18/14 109.0 0.01 0.06
MCD 141018C00110000 C 10/18/14 110.0 0.00 0.04
MCD 141018C00111000 C 10/18/14 111.0 0.00 0.05
MCD 141018C00115000 C 10/18/14 115.0 0.00 0.02
MCD 141018C00120000 C 10/18/14 120.0 0.00 0.01
MCD 141018C00125000 C 10/18/14 125.0 0.00 0.01
MCD 141018P00073500 P 10/18/14 73.5 0.00 0.04
MCD 141018P00074000 P 10/18/14 74.0 0.00 0.04
MCD 141018P00074500 P 10/18/14 74.5 0.00 0.04
MCD 141018P00075000 P 10/18/14 75.0 0.00 0.01
MCD 141018P00076000 P 10/18/14 76.0 0.00 0.04
MCD 141018P00079000 P 10/18/14 79.0 0.00 0.05
MCD 141018P00080000 P 10/18/14 80.0 0.00 0.03
MCD 141018P00081000 P 10/18/14 81.0 0.00 0.06
MCD 141018P00082500 P 10/18/14 82.5 0.03 0.06
MCD 141018P00084000 P 10/18/14 84.0 0.01 0.07
MCD 141018P00085000 P 10/18/14 85.0 0.04 0.08
MCD 141018P00086000 P 10/18/14 86.0 0.05 0.09
MCD 141018P00087500 P 10/18/14 87.5 0.06 0.12
MCD 141018P00089000 P 10/18/14 89.0 0.14 0.19
MCD 141018P00090000 P 10/18/14 90.0 0.20 0.25
MCD 141018P00091000 P 10/18/14 91.0 0.32 0.37
MCD 141018P00092500 P 10/18/14 92.5 0.65 0.71
MCD 141018P00094000 P 10/18/14 94.0 1.19 1.30
MCD 141018P00095000 P 10/18/14 95.0 1.76 1.87
MCD 141018P00096000 P 10/18/14 96.0 2.41 2.54
MCD 141018P00097500 P 10/18/14 97.5 3.55 3.75
MCD 141018P00099000 P 10/18/14 99.0 4.80 5.15
MCD 141018P00100000 P 10/18/14 100.0 5.70 6.15
MCD 141018P00101000 P 10/18/14 101.0 6.65 7.15
MCD 141018P00102000 P 10/18/14 102.0 7.15 8.15
MCD 141018P00103000 P 10/18/14 103.0 8.10 9.10
MCD 141018P00104000 P 10/18/14 104.0 9.10 10.40
MCD 141018P00105000 P 10/18/14 105.0 9.10 11.30
MCD 141018P00106000 P 10/18/14 106.0 11.05 12.10
MCD 141018P00107000 P 10/18/14 107.0 12.05 13.10
MCD 141018P00108000 P 10/18/14 108.0 13.05 14.10
MCD 141018P00109000 P 10/18/14 109.0 14.05 15.05
MCD 141018P00110000 P 10/18/14 110.0 14.05 16.95
MCD 141018P00111000 P 10/18/14 111.0 15.15 17.45
MCD 141018P00115000 P 10/18/14 115.0 19.10 21.75
MCD 141018P00120000 P 10/18/14 120.0 23.50 26.90
MCD 141018P00125000 P 10/18/14 125.0 28.50 31.85
MCD 141024C00079000 C 10/24/14 79.0 15.05 16.30
MCD 141024C00080000 C 10/24/14 80.0 13.55 16.05
MCD 141024C00081000 C 10/24/14 81.0 12.30 14.05
MCD 141024C00082000 C 10/24/14 82.0 11.55 13.05
MCD 141024C00083000 C 10/24/14 83.0 10.60 12.05
MCD 141024C00084000 C 10/24/14 84.0 9.35 11.10
MCD 141024C00085000 C 10/24/14 85.0 9.10 10.05
MCD 141024C00086000 C 10/24/14 86.0 8.15 9.15
MCD 141024C00087000 C 10/24/14 87.0 7.20 8.15
MCD 141024C00088000 C 10/24/14 88.0 6.25 6.75
MCD 141024C00089000 C 10/24/14 89.0 5.35 6.00
MCD 141024C00090000 C 10/24/14 90.0 4.65 4.80
MCD 141024C00091000 C 10/24/14 91.0 3.85 4.15
MCD 141024C00092000 C 10/24/14 92.0 3.10 3.40
MCD 141024C00093000 C 10/24/14 93.0 2.46 2.61
MCD 141024C00094000 C 10/24/14 94.0 1.91 2.09
MCD 141024C00095000 C 10/24/14 95.0 1.42 1.56
MCD 141024C00096000 C 10/24/14 96.0 1.06 1.21
MCD 141024C00097000 C 10/24/14 97.0 0.80 0.90
MCD 141024C00098000 C 10/24/14 98.0 0.59 0.68
MCD 141024C00099000 C 10/24/14 99.0 0.44 0.53
MCD 141024C00100000 C 10/24/14 100.0 0.32 0.50
MCD 141024C00101000 C 10/24/14 101.0 0.25 0.35
MCD 141024C00102000 C 10/24/14 102.0 0.19 0.30
MCD 141024C00103000 C 10/24/14 103.0 0.16 0.23
MCD 141024C00104000 C 10/24/14 104.0 0.07 0.25
MCD 141024C00105000 C 10/24/14 105.0 0.07 0.22
MCD 141024C00106000 C 10/24/14 106.0 0.05 0.18
MCD 141024C00107000 C 10/24/14 107.0 0.07 0.18
MCD 141024C00108000 C 10/24/14 108.0 0.02 0.16
MCD 141024C00109000 C 10/24/14 109.0 0.01 0.15
MCD 141024C00110000 C 10/24/14 110.0 0.00 0.15
MCD 141024C00111000 C 10/24/14 111.0 0.00 0.14
MCD 141024P00079000 P 10/24/14 79.0 0.00 0.10
MCD 141024P00080000 P 10/24/14 80.0 0.01 0.12
MCD 141024P00081000 P 10/24/14 81.0 0.03 0.13
MCD 141024P00082000 P 10/24/14 82.0 0.03 0.13
MCD 141024P00083000 P 10/24/14 83.0 0.03 0.14
MCD 141024P00084000 P 10/24/14 84.0 0.05 0.14
MCD 141024P00085000 P 10/24/14 85.0 0.06 0.15
MCD 141024P00086000 P 10/24/14 86.0 0.08 0.20
MCD 141024P00087000 P 10/24/14 87.0 0.12 0.21
MCD 141024P00088000 P 10/24/14 88.0 0.21 0.26
MCD 141024P00089000 P 10/24/14 89.0 0.28 0.36
MCD 141024P00090000 P 10/24/14 90.0 0.42 0.50
MCD 141024P00091000 P 10/24/14 91.0 0.60 0.70
MCD 141024P00092000 P 10/24/14 92.0 0.87 0.97
MCD 141024P00093000 P 10/24/14 93.0 1.20 1.29
MCD 141024P00094000 P 10/24/14 94.0 1.64 1.76
MCD 141024P00095000 P 10/24/14 95.0 2.18 2.30
MCD 141024P00096000 P 10/24/14 96.0 2.81 2.93
MCD 141024P00097000 P 10/24/14 97.0 3.50 3.65
MCD 141024P00098000 P 10/24/14 98.0 4.30 4.45
MCD 141024P00099000 P 10/24/14 99.0 5.05 5.30
MCD 141024P00100000 P 10/24/14 100.0 5.90 6.35
MCD 141024P00101000 P 10/24/14 101.0 6.15 7.30
MCD 141024P00102000 P 10/24/14 102.0 7.05 8.25
MCD 141024P00103000 P 10/24/14 103.0 7.95 9.20
MCD 141024P00104000 P 10/24/14 104.0 8.85 10.60
MCD 141024P00105000 P 10/24/14 105.0 9.90 11.15
MCD 141024P00106000 P 10/24/14 106.0 10.05 12.45
MCD 141024P00107000 P 10/24/14 107.0 10.55 13.90
MCD 141024P00108000 P 10/24/14 108.0 11.55 15.00
MCD 141024P00109000 P 10/24/14 109.0 13.15 15.30
MCD 141024P00110000 P 10/24/14 110.0 14.30 16.30
MCD 141024P00111000 P 10/24/14 111.0 15.30 17.30
MCD 141031C00079000 C 10/31/14 79.0 15.05 16.05
MCD 141031C00080000 C 10/31/14 80.0 13.45 15.05
MCD 141031C00081000 C 10/31/14 81.0 13.10 14.05
MCD 141031C00082000 C 10/31/14 82.0 11.35 13.75
MCD 141031C00083000 C 10/31/14 83.0 10.50 12.05
MCD 141031C00084000 C 10/31/14 84.0 10.05 11.10
MCD 141031C00085000 C 10/31/14 85.0 9.05 10.10
MCD 141031C00086000 C 10/31/14 86.0 8.20 9.05
MCD 141031C00087000 C 10/31/14 87.0 7.25 8.10
MCD 141031C00088000 C 10/31/14 88.0 6.35 7.10
MCD 141031C00089000 C 10/31/14 89.0 5.50 6.10
MCD 141031C00090000 C 10/31/14 90.0 4.75 5.10
MCD 141031C00091000 C 10/31/14 91.0 3.95 4.30
MCD 141031C00092000 C 10/31/14 92.0 3.25 3.55
MCD 141031C00093000 C 10/31/14 93.0 2.58 2.89
MCD 141031C00094000 C 10/31/14 94.0 2.04 2.30
MCD 141031C00095000 C 10/31/14 95.0 1.62 1.77
MCD 141031C00096000 C 10/31/14 96.0 1.22 1.42
MCD 141031C00097000 C 10/31/14 97.0 0.92 1.09
MCD 141031C00098000 C 10/31/14 98.0 0.70 0.83
MCD 141031C00099000 C 10/31/14 99.0 0.53 0.63
MCD 141031C00100000 C 10/31/14 100.0 0.42 0.51
MCD 141031C00101000 C 10/31/14 101.0 0.32 0.48
MCD 141031C00102000 C 10/31/14 102.0 0.22 0.39
MCD 141031C00103000 C 10/31/14 103.0 0.18 0.31
MCD 141031C00104000 C 10/31/14 104.0 0.15 0.27
MCD 141031C00105000 C 10/31/14 105.0 0.12 0.23
MCD 141031C00106000 C 10/31/14 106.0 0.10 0.19
MCD 141031C00107000 C 10/31/14 107.0 0.05 0.19
MCD 141031C00108000 C 10/31/14 108.0 0.04 0.16
MCD 141031C00109000 C 10/31/14 109.0 0.03 0.15
MCD 141031C00110000 C 10/31/14 110.0 0.02 0.14
MCD 141031P00079000 P 10/31/14 79.0 0.01 0.12
MCD 141031P00080000 P 10/31/14 80.0 0.02 0.13
MCD 141031P00081000 P 10/31/14 81.0 0.04 0.13
MCD 141031P00082000 P 10/31/14 82.0 0.04 0.12
MCD 141031P00083000 P 10/31/14 83.0 0.04 0.14
MCD 141031P00084000 P 10/31/14 84.0 0.06 0.16
MCD 141031P00085000 P 10/31/14 85.0 0.08 0.19
MCD 141031P00086000 P 10/31/14 86.0 0.12 0.22
MCD 141031P00087000 P 10/31/14 87.0 0.17 0.28
MCD 141031P00088000 P 10/31/14 88.0 0.24 0.36
MCD 141031P00089000 P 10/31/14 89.0 0.36 0.46
MCD 141031P00090000 P 10/31/14 90.0 0.50 0.62
MCD 141031P00091000 P 10/31/14 91.0 0.74 0.84
MCD 141031P00092000 P 10/31/14 92.0 0.97 1.14
MCD 141031P00093000 P 10/31/14 93.0 1.34 1.47
MCD 141031P00094000 P 10/31/14 94.0 1.76 1.93
MCD 141031P00095000 P 10/31/14 95.0 2.28 2.49
MCD 141031P00096000 P 10/31/14 96.0 2.88 3.10
MCD 141031P00097000 P 10/31/14 97.0 3.55 3.85
MCD 141031P00098000 P 10/31/14 98.0 4.30 4.60
MCD 141031P00099000 P 10/31/14 99.0 5.10 5.40
MCD 141031P00100000 P 10/31/14 100.0 6.00 6.25
MCD 141031P00101000 P 10/31/14 101.0 6.15 7.35
MCD 141031P00102000 P 10/31/14 102.0 7.05 8.30
MCD 141031P00103000 P 10/31/14 103.0 8.00 9.25
MCD 141031P00104000 P 10/31/14 104.0 9.65 10.20
MCD 141031P00105000 P 10/31/14 105.0 9.90 11.20
MCD 141031P00106000 P 10/31/14 106.0 10.85 12.15
MCD 141031P00107000 P 10/31/14 107.0 11.45 13.95
MCD 141031P00108000 P 10/31/14 108.0 12.80 14.10
MCD 141031P00109000 P 10/31/14 109.0 13.45 15.80
MCD 141031P00110000 P 10/31/14 110.0 14.80 16.10
MCD 141107C00079000 C 11/07/14 79.0 14.85 16.05
MCD 141107C00080000 C 11/07/14 80.0 14.10 15.05
MCD 141107C00081000 C 11/07/14 81.0 12.95 14.05
MCD 141107C00082000 C 11/07/14 82.0 11.60 13.05
MCD 141107C00083000 C 11/07/14 83.0 10.85 12.05
MCD 141107C00084000 C 11/07/14 84.0 9.95 11.05
MCD 141107C00085000 C 11/07/14 85.0 9.15 10.05
MCD 141107C00086000 C 11/07/14 86.0 8.30 9.05
MCD 141107C00087000 C 11/07/14 87.0 7.35 8.05
MCD 141107C00088000 C 11/07/14 88.0 6.45 7.15
MCD 141107C00089000 C 11/07/14 89.0 5.60 6.15
MCD 141107C00090000 C 11/07/14 90.0 4.90 5.20
MCD 141107C00091000 C 11/07/14 91.0 4.10 4.45
MCD 141107C00092000 C 11/07/14 92.0 3.40 3.70
MCD 141107C00093000 C 11/07/14 93.0 2.80 3.10
MCD 141107C00094000 C 11/07/14 94.0 2.20 2.49
MCD 141107C00095000 C 11/07/14 95.0 1.80 1.94
MCD 141107C00096000 C 11/07/14 96.0 1.34 1.58
MCD 141107C00097000 C 11/07/14 97.0 1.05 1.23
MCD 141107C00098000 C 11/07/14 98.0 0.81 1.00
MCD 141107C00099000 C 11/07/14 99.0 0.65 0.79
MCD 141107C00100000 C 11/07/14 100.0 0.50 0.64
MCD 141107C00101000 C 11/07/14 101.0 0.36 0.54
MCD 141107C00102000 C 11/07/14 102.0 0.27 0.44
MCD 141107C00103000 C 11/07/14 103.0 0.22 0.36
MCD 141107C00104000 C 11/07/14 104.0 0.18 0.30
MCD 141107C00105000 C 11/07/14 105.0 0.14 0.25
MCD 141107C00106000 C 11/07/14 106.0 0.13 0.21
MCD 141107C00107000 C 11/07/14 107.0 0.11 0.18
MCD 141107C00108000 C 11/07/14 108.0 0.09 0.16
MCD 141107C00109000 C 11/07/14 109.0 0.07 0.16
MCD 141107C00110000 C 11/07/14 110.0 0.04 0.15
MCD 141107P00079000 P 11/07/14 79.0 0.02 0.13
MCD 141107P00080000 P 11/07/14 80.0 0.04 0.14
MCD 141107P00081000 P 11/07/14 81.0 0.06 0.12
MCD 141107P00082000 P 11/07/14 82.0 0.05 0.15
MCD 141107P00083000 P 11/07/14 83.0 0.08 0.15
MCD 141107P00084000 P 11/07/14 84.0 0.08 0.22
MCD 141107P00085000 P 11/07/14 85.0 0.12 0.23
MCD 141107P00086000 P 11/07/14 86.0 0.18 0.27
MCD 141107P00087000 P 11/07/14 87.0 0.22 0.36
MCD 141107P00088000 P 11/07/14 88.0 0.31 0.44
MCD 141107P00089000 P 11/07/14 89.0 0.47 0.57
MCD 141107P00090000 P 11/07/14 90.0 0.63 0.76
MCD 141107P00091000 P 11/07/14 91.0 0.84 0.97
MCD 141107P00092000 P 11/07/14 92.0 1.13 1.27
MCD 141107P00093000 P 11/07/14 93.0 1.46 1.65
MCD 141107P00094000 P 11/07/14 94.0 1.90 2.09
MCD 141107P00095000 P 11/07/14 95.0 2.41 2.65
MCD 141107P00096000 P 11/07/14 96.0 3.00 3.25
MCD 141107P00097000 P 11/07/14 97.0 3.65 3.95
MCD 141107P00098000 P 11/07/14 98.0 4.40 4.70
MCD 141107P00099000 P 11/07/14 99.0 5.20 5.50
MCD 141107P00100000 P 11/07/14 100.0 6.05 6.35
MCD 141107P00101000 P 11/07/14 101.0 6.20 7.40
MCD 141107P00102000 P 11/07/14 102.0 7.10 8.30
MCD 141107P00103000 P 11/07/14 103.0 8.05 9.25
MCD 141107P00104000 P 11/07/14 104.0 8.95 10.20
MCD 141107P00105000 P 11/07/14 105.0 9.25 11.60
MCD 141107P00106000 P 11/07/14 106.0 10.85 12.15
MCD 141107P00107000 P 11/07/14 107.0 10.60 13.45
MCD 141107P00108000 P 11/07/14 108.0 12.60 14.40
MCD 141107P00109000 P 11/07/14 109.0 12.55 15.90
MCD 141107P00110000 P 11/07/14 110.0 14.30 16.10
MCD 141122C00075000 C 11/22/14 75.0 19.10 20.05
MCD 141122C00080000 C 11/22/14 80.0 14.15 15.20
MCD 141122C00082500 C 11/22/14 82.5 11.10 13.95
MCD 141122C00085000 C 11/22/14 85.0 9.30 10.05
MCD 141122C00087500 C 11/22/14 87.5 7.10 7.60
MCD 141122C00090000 C 11/22/14 90.0 5.10 5.45
MCD 141122C00092500 C 11/22/14 92.5 3.40 3.55
MCD 141122C00095000 C 11/22/14 95.0 2.10 2.18
MCD 141122C00097500 C 11/22/14 97.5 1.25 1.26
MCD 141122C00100000 C 11/22/14 100.0 0.70 0.76
MCD 141122C00105000 C 11/22/14 105.0 0.22 0.27
MCD 141122C00110000 C 11/22/14 110.0 0.09 0.13
MCD 141122C00115000 C 11/22/14 115.0 0.05 0.09
MCD 141122C00120000 C 11/22/14 120.0 0.04 0.05
MCD 141122P00075000 P 11/22/14 75.0 0.02 0.04
MCD 141122P00080000 P 11/22/14 80.0 0.10 0.11
MCD 141122P00082500 P 11/22/14 82.5 0.14 0.19
MCD 141122P00085000 P 11/22/14 85.0 0.25 0.30
MCD 141122P00087500 P 11/22/14 87.5 0.44 0.51
MCD 141122P00090000 P 11/22/14 90.0 0.86 0.93
MCD 141122P00092500 P 11/22/14 92.5 1.61 1.69
MCD 141122P00095000 P 11/22/14 95.0 2.79 2.86
MCD 141122P00097500 P 11/22/14 97.5 4.30 4.50
MCD 141122P00100000 P 11/22/14 100.0 6.25 6.55
MCD 141122P00105000 P 11/22/14 105.0 10.20 11.20
MCD 141122P00110000 P 11/22/14 110.0 15.10 16.25
MCD 141122P00115000 P 11/22/14 115.0 20.05 21.05
MCD 141122P00120000 P 11/22/14 120.0 24.30 26.25
MCD 141220C00065000 C 12/20/14 65.0 28.30 31.15
MCD 141220C00070000 C 12/20/14 70.0 23.35 26.10
MCD 141220C00075000 C 12/20/14 75.0 18.95 20.15
MCD 141220C00080000 C 12/20/14 80.0 14.15 15.20
MCD 141220C00082500 C 12/20/14 82.5 11.70 12.55
MCD 141220C00085000 C 12/20/14 85.0 9.40 10.05
MCD 141220C00087500 C 12/20/14 87.5 7.15 7.65
MCD 141220C00090000 C 12/20/14 90.0 5.25 5.55
MCD 141220C00092500 C 12/20/14 92.5 3.60 3.80
MCD 141220C00095000 C 12/20/14 95.0 2.28 2.38
MCD 141220C00097500 C 12/20/14 97.5 1.39 1.47
MCD 141220C00100000 C 12/20/14 100.0 0.83 0.91
MCD 141220C00105000 C 12/20/14 105.0 0.30 0.33
MCD 141220C00110000 C 12/20/14 110.0 0.12 0.17
MCD 141220C00115000 C 12/20/14 115.0 0.06 0.10
MCD 141220C00120000 C 12/20/14 120.0 0.04 0.08
MCD 141220C00125000 C 12/20/14 125.0 0.00 0.06
MCD 141220C00130000 C 12/20/14 130.0 0.00 0.05
MCD 141220C00135000 C 12/20/14 135.0 0.00 0.04
MCD 141220P00065000 P 12/20/14 65.0 0.01 0.05
MCD 141220P00070000 P 12/20/14 70.0 0.03 0.08
MCD 141220P00075000 P 12/20/14 75.0 0.08 0.13
MCD 141220P00080000 P 12/20/14 80.0 0.20 0.24
MCD 141220P00082500 P 12/20/14 82.5 0.30 0.35
MCD 141220P00085000 P 12/20/14 85.0 0.49 0.55
MCD 141220P00087500 P 12/20/14 87.5 0.82 0.89
MCD 141220P00090000 P 12/20/14 90.0 1.40 1.48
MCD 141220P00092500 P 12/20/14 92.5 2.33 2.39
MCD 141220P00095000 P 12/20/14 95.0 3.55 3.60
MCD 141220P00097500 P 12/20/14 97.5 5.20 5.40
MCD 141220P00100000 P 12/20/14 100.0 7.10 7.45
MCD 141220P00105000 P 12/20/14 105.0 10.65 12.15
MCD 141220P00110000 P 12/20/14 110.0 15.85 16.90
MCD 141220P00115000 P 12/20/14 115.0 20.80 21.80
MCD 141220P00120000 P 12/20/14 120.0 25.75 26.95
MCD 141220P00125000 P 12/20/14 125.0 30.00 32.50
MCD 141220P00130000 P 12/20/14 130.0 34.45 38.00
MCD 141220P00135000 P 12/20/14 135.0 39.40 43.00
MCD 150117C00045000 C 01/17/15 45.0 47.60 51.45
MCD 150117C00047500 C 01/17/15 47.5 45.10 48.95
MCD 150117C00050000 C 01/17/15 50.0 42.60 46.45
MCD 150117C00055000 C 01/17/15 55.0 37.60 41.45
MCD 150117C00060000 C 01/17/15 60.0 32.60 36.55
MCD 150117C00065000 C 01/17/15 65.0 27.65 31.55
MCD 150117C00070000 C 01/17/15 70.0 23.60 26.00
MCD 150117C00075000 C 01/17/15 75.0 18.65 21.05
MCD 150117C00077500 C 01/17/15 77.5 16.20 18.60
MCD 150117C00080000 C 01/17/15 80.0 13.70 16.10
MCD 150117C00082500 C 01/17/15 82.5 11.75 12.80
MCD 150117C00085000 C 01/17/15 85.0 9.45 10.25
MCD 150117C00087500 C 01/17/15 87.5 7.40 7.75
MCD 150117C00090000 C 01/17/15 90.0 5.45 5.60
MCD 150117C00092500 C 01/17/15 92.5 3.85 3.95
MCD 150117C00095000 C 01/17/15 95.0 2.58 2.62
MCD 150117C00097500 C 01/17/15 97.5 1.63 1.68
MCD 150117C00100000 C 01/17/15 100.0 1.02 1.07
MCD 150117C00105000 C 01/17/15 105.0 0.37 0.45
MCD 150117C00110000 C 01/17/15 110.0 0.16 0.21
MCD 150117C00115000 C 01/17/15 115.0 0.04 0.12
MCD 150117C00120000 C 01/17/15 120.0 0.02 0.09
MCD 150117C00125000 C 01/17/15 125.0 0.01 0.07
MCD 150117C00130000 C 01/17/15 130.0 0.00 0.06
MCD 150117C00135000 C 01/17/15 135.0 0.00 0.04
MCD 150117C00140000 C 01/17/15 140.0 0.00 0.04
MCD 150117C00145000 C 01/17/15 145.0 0.00 0.03
MCD 150117C00150000 C 01/17/15 150.0 0.00 0.03
MCD 150117P00045000 P 01/17/15 45.0 0.00 0.03
MCD 150117P00047500 P 01/17/15 47.5 0.00 0.03
MCD 150117P00050000 P 01/17/15 50.0 0.00 0.03
MCD 150117P00055000 P 01/17/15 55.0 0.00 0.04
MCD 150117P00060000 P 01/17/15 60.0 0.00 0.05
MCD 150117P00065000 P 01/17/15 65.0 0.02 0.07
MCD 150117P00070000 P 01/17/15 70.0 0.04 0.12
MCD 150117P00075000 P 01/17/15 75.0 0.11 0.18
MCD 150117P00077500 P 01/17/15 77.5 0.17 0.23
MCD 150117P00080000 P 01/17/15 80.0 0.29 0.33
MCD 150117P00082500 P 01/17/15 82.5 0.43 0.50
MCD 150117P00085000 P 01/17/15 85.0 0.69 0.77
MCD 150117P00087500 P 01/17/15 87.5 1.08 1.15
MCD 150117P00090000 P 01/17/15 90.0 1.72 1.78
MCD 150117P00092500 P 01/17/15 92.5 2.69 2.76
MCD 150117P00095000 P 01/17/15 95.0 3.95 4.05
MCD 150117P00097500 P 01/17/15 97.5 5.55 5.70
MCD 150117P00100000 P 01/17/15 100.0 7.40 7.60
MCD 150117P00105000 P 01/17/15 105.0 10.85 12.15
MCD 150117P00110000 P 01/17/15 110.0 15.90 16.95
MCD 150117P00115000 P 01/17/15 115.0 19.60 22.75
MCD 150117P00120000 P 01/17/15 120.0 24.90 26.85
MCD 150117P00125000 P 01/17/15 125.0 29.50 32.60
MCD 150117P00130000 P 01/17/15 130.0 34.45 37.70
MCD 150117P00135000 P 01/17/15 135.0 39.40 43.15
MCD 150117P00140000 P 01/17/15 140.0 44.40 48.15
MCD 150117P00145000 P 01/17/15 145.0 49.35 52.70
MCD 150117P00150000 P 01/17/15 150.0 54.40 58.10
MCD 150320C00050000 C 03/20/15 50.0 42.40 46.55
MCD 150320C00055000 C 03/20/15 55.0 37.40 41.55
MCD 150320C00060000 C 03/20/15 60.0 32.50 36.45
MCD 150320C00065000 C 03/20/15 65.0 27.70 31.60
MCD 150320C00070000 C 03/20/15 70.0 23.30 26.55
MCD 150320C00075000 C 03/20/15 75.0 18.45 20.90
MCD 150320C00080000 C 03/20/15 80.0 13.95 16.05
MCD 150320C00082500 C 03/20/15 82.5 11.55 13.60
MCD 150320C00085000 C 03/20/15 85.0 9.70 10.85
MCD 150320C00087500 C 03/20/15 87.5 7.75 8.00
MCD 150320C00090000 C 03/20/15 90.0 5.95 6.20
MCD 150320C00092500 C 03/20/15 92.5 4.45 4.50
MCD 150320C00095000 C 03/20/15 95.0 3.25 3.35
MCD 150320C00097500 C 03/20/15 97.5 2.25 2.28
MCD 150320C00100000 C 03/20/15 100.0 1.56 1.64
MCD 150320C00105000 C 03/20/15 105.0 0.69 0.78
MCD 150320C00110000 C 03/20/15 110.0 0.30 0.37
MCD 150320C00115000 C 03/20/15 115.0 0.12 0.20
MCD 150320C00120000 C 03/20/15 120.0 0.04 0.13
MCD 150320C00125000 C 03/20/15 125.0 0.01 0.10
MCD 150320C00130000 C 03/20/15 130.0 0.01 0.08
MCD 150320C00135000 C 03/20/15 135.0 0.00 0.07
MCD 150320P00050000 P 03/20/15 50.0 0.00 0.04
MCD 150320P00055000 P 03/20/15 55.0 0.00 0.05
MCD 150320P00060000 P 03/20/15 60.0 0.01 0.08
MCD 150320P00065000 P 03/20/15 65.0 0.05 0.12
MCD 150320P00070000 P 03/20/15 70.0 0.12 0.19
MCD 150320P00075000 P 03/20/15 75.0 0.27 0.35
MCD 150320P00080000 P 03/20/15 80.0 0.64 0.71
MCD 150320P00082500 P 03/20/15 82.5 0.90 0.99
MCD 150320P00085000 P 03/20/15 85.0 1.34 1.42
MCD 150320P00087500 P 03/20/15 87.5 1.91 2.02
MCD 150320P00090000 P 03/20/15 90.0 2.72 2.85
MCD 150320P00092500 P 03/20/15 92.5 3.80 3.90
MCD 150320P00095000 P 03/20/15 95.0 5.15 5.35
MCD 150320P00097500 P 03/20/15 97.5 6.75 6.95
MCD 150320P00100000 P 03/20/15 100.0 8.60 8.80
MCD 150320P00105000 P 03/20/15 105.0 11.55 13.15
MCD 150320P00110000 P 03/20/15 110.0 16.60 17.95
MCD 150320P00115000 P 03/20/15 115.0 20.35 23.50
MCD 150320P00120000 P 03/20/15 120.0 25.20 28.85
MCD 150320P00125000 P 03/20/15 125.0 30.00 33.80
MCD 150320P00130000 P 03/20/15 130.0 35.35 38.80
MCD 150320P00135000 P 03/20/15 135.0 40.35 43.80
MCD 160115C00050000 C 01/15/16 50.0 42.00 46.60
MCD 160115C00055000 C 01/15/16 55.0 37.10 41.85
MCD 160115C00060000 C 01/15/16 60.0 32.65 36.10
MCD 160115C00065000 C 01/15/16 65.0 27.30 31.10
MCD 160115C00070000 C 01/15/16 70.0 23.80 26.55
MCD 160115C00075000 C 01/15/16 75.0 19.20 21.00
MCD 160115C00080000 C 01/15/16 80.0 14.80 16.10
MCD 160115C00082500 C 01/15/16 82.5 12.85 13.40
MCD 160115C00085000 C 01/15/16 85.0 10.95 11.50
MCD 160115C00087500 C 01/15/16 87.5 9.50 9.85
MCD 160115C00090000 C 01/15/16 90.0 8.05 8.35
MCD 160115C00092500 C 01/15/16 92.5 6.75 7.05
MCD 160115C00095000 C 01/15/16 95.0 5.60 5.80
MCD 160115C00097500 C 01/15/16 97.5 4.65 4.90
MCD 160115C00100000 C 01/15/16 100.0 3.85 4.05
MCD 160115C00105000 C 01/15/16 105.0 2.48 2.74
MCD 160115C00110000 C 01/15/16 110.0 1.64 1.84
MCD 160115C00115000 C 01/15/16 115.0 1.09 1.24
MCD 160115C00120000 C 01/15/16 120.0 0.70 0.84
MCD 160115C00125000 C 01/15/16 125.0 0.45 0.60
MCD 160115C00130000 C 01/15/16 130.0 0.28 0.44
MCD 160115C00135000 C 01/15/16 135.0 0.20 0.34
MCD 160115C00140000 C 01/15/16 140.0 0.13 0.25
MCD 160115C00145000 C 01/15/16 145.0 0.09 0.22
MCD 160115P00050000 P 01/15/16 50.0 0.11 0.22
MCD 160115P00055000 P 01/15/16 55.0 0.22 0.33
MCD 160115P00060000 P 01/15/16 60.0 0.40 0.49
MCD 160115P00065000 P 01/15/16 65.0 0.68 0.82
MCD 160115P00070000 P 01/15/16 70.0 1.13 1.31
MCD 160115P00075000 P 01/15/16 75.0 1.87 2.11
MCD 160115P00080000 P 01/15/16 80.0 2.96 3.15
MCD 160115P00082500 P 01/15/16 82.5 3.65 3.90
MCD 160115P00085000 P 01/15/16 85.0 4.50 4.75
MCD 160115P00087500 P 01/15/16 87.5 5.50 5.70
MCD 160115P00090000 P 01/15/16 90.0 6.65 6.90
MCD 160115P00092500 P 01/15/16 92.5 7.95 8.25
MCD 160115P00095000 P 01/15/16 95.0 9.35 9.60
MCD 160115P00097500 P 01/15/16 97.5 10.95 11.20
MCD 160115P00100000 P 01/15/16 100.0 12.65 12.95
MCD 160115P00105000 P 01/15/16 105.0 16.40 16.75
MCD 160115P00110000 P 01/15/16 110.0 20.25 20.90
MCD 160115P00115000 P 01/15/16 115.0 22.95 25.35
MCD 160115P00120000 P 01/15/16 120.0 27.30 31.20
MCD 160115P00125000 P 01/15/16 125.0 32.05 35.95
MCD 160115P00130000 P 01/15/16 130.0 36.90 40.75
MCD 160115P00135000 P 01/15/16 135.0 42.50 45.20
MCD 160115P00140000 P 01/15/16 140.0 47.40 50.15
MCD 160115P00145000 P 01/15/16 145.0 51.50 55.45

OPRA data is delayed 15 minutes.