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 Sep 18 2014 2:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCD 140920C00060000 C 09/20/14 60.0 32.45 33.60
MCD 140920C00065000 C 09/20/14 65.0 27.85 28.80
MCD 140920C00070000 C 09/20/14 70.0 22.85 23.60
MCD 140920C00073000 C 09/20/14 73.0 19.85 20.80
MCD 140920C00073500 C 09/20/14 73.5 18.40 20.65
MCD 140920C00074000 C 09/20/14 74.0 18.15 19.60
MCD 140920C00074500 C 09/20/14 74.5 18.20 19.30
MCD 140920C00075000 C 09/20/14 75.0 16.90 19.15
MCD 140920C00076000 C 09/20/14 76.0 16.45 17.75
MCD 140920C00079000 C 09/20/14 79.0 13.70 14.80
MCD 140920C00080000 C 09/20/14 80.0 12.65 13.95
MCD 140920C00081000 C 09/20/14 81.0 11.75 12.95
MCD 140920C00082500 C 09/20/14 82.5 10.65 11.45
MCD 140920C00084000 C 09/20/14 84.0 9.10 9.95
MCD 140920C00085000 C 09/20/14 85.0 8.20 8.95
MCD 140920C00086000 C 09/20/14 86.0 7.25 7.95
MCD 140920C00087500 C 09/20/14 87.5 5.70 6.45
MCD 140920C00089000 C 09/20/14 89.0 4.20 4.95
MCD 140920C00090000 C 09/20/14 90.0 3.25 3.60
MCD 140920C00091000 C 09/20/14 91.0 2.27 2.59
MCD 140920C00092500 C 09/20/14 92.5 0.92 1.13
MCD 140920C00094000 C 09/20/14 94.0 0.12 0.15
MCD 140920C00095000 C 09/20/14 95.0 0.05 0.06
MCD 140920C00096000 C 09/20/14 96.0 0.02 0.05
MCD 140920C00097500 C 09/20/14 97.5 0.01 0.02
MCD 140920C00099000 C 09/20/14 99.0 0.00 0.03
MCD 140920C00100000 C 09/20/14 100.0 0.00 0.01
MCD 140920C00101000 C 09/20/14 101.0 0.00 0.03
MCD 140920C00102000 C 09/20/14 102.0 0.00 0.03
MCD 140920C00103000 C 09/20/14 103.0 0.00 0.03
MCD 140920C00104000 C 09/20/14 104.0 0.00 0.03
MCD 140920C00105000 C 09/20/14 105.0 0.00 0.02
MCD 140920C00106000 C 09/20/14 106.0 0.00 0.03
MCD 140920C00107000 C 09/20/14 107.0 0.00 0.03
MCD 140920C00108000 C 09/20/14 108.0 0.00 0.02
MCD 140920C00109000 C 09/20/14 109.0 0.00 0.03
MCD 140920C00110000 C 09/20/14 110.0 0.00 0.02
MCD 140920C00115000 C 09/20/14 115.0 0.00 0.01
MCD 140920C00120000 C 09/20/14 120.0 0.00 0.01
MCD 140920C00125000 C 09/20/14 125.0 0.00 0.02
MCD 140920P00060000 P 09/20/14 60.0 0.00 0.01
MCD 140920P00065000 P 09/20/14 65.0 0.00 0.01
MCD 140920P00070000 P 09/20/14 70.0 0.00 0.01
MCD 140920P00073000 P 09/20/14 73.0 0.00 0.03
MCD 140920P00073500 P 09/20/14 73.5 0.00 0.03
MCD 140920P00074000 P 09/20/14 74.0 0.00 0.03
MCD 140920P00074500 P 09/20/14 74.5 0.00 0.03
MCD 140920P00075000 P 09/20/14 75.0 0.00 0.01
MCD 140920P00076000 P 09/20/14 76.0 0.00 0.01
MCD 140920P00079000 P 09/20/14 79.0 0.00 0.01
MCD 140920P00080000 P 09/20/14 80.0 0.00 0.01
MCD 140920P00081000 P 09/20/14 81.0 0.00 0.02
MCD 140920P00082500 P 09/20/14 82.5 0.00 0.02
MCD 140920P00084000 P 09/20/14 84.0 0.00 0.02
MCD 140920P00085000 P 09/20/14 85.0 0.00 0.02
MCD 140920P00086000 P 09/20/14 86.0 0.00 0.03
MCD 140920P00087500 P 09/20/14 87.5 0.00 0.03
MCD 140920P00089000 P 09/20/14 89.0 0.00 0.03
MCD 140920P00090000 P 09/20/14 90.0 0.01 0.02
MCD 140920P00091000 P 09/20/14 91.0 0.01 0.02
MCD 140920P00092500 P 09/20/14 92.5 0.05 0.08
MCD 140920P00094000 P 09/20/14 94.0 0.59 0.78
MCD 140920P00095000 P 09/20/14 95.0 1.49 1.78
MCD 140920P00096000 P 09/20/14 96.0 2.45 2.80
MCD 140920P00097500 P 09/20/14 97.5 3.90 4.30
MCD 140920P00099000 P 09/20/14 99.0 5.05 5.80
MCD 140920P00100000 P 09/20/14 100.0 6.40 6.75
MCD 140920P00101000 P 09/20/14 101.0 7.05 7.80
MCD 140920P00102000 P 09/20/14 102.0 8.05 8.80
MCD 140920P00103000 P 09/20/14 103.0 9.05 9.80
MCD 140920P00104000 P 09/20/14 104.0 9.85 10.80
MCD 140920P00105000 P 09/20/14 105.0 11.10 11.80
MCD 140920P00106000 P 09/20/14 106.0 11.70 12.80
MCD 140920P00107000 P 09/20/14 107.0 12.70 13.80
MCD 140920P00108000 P 09/20/14 108.0 13.70 14.85
MCD 140920P00109000 P 09/20/14 109.0 14.70 15.85
MCD 140920P00110000 P 09/20/14 110.0 15.80 16.80
MCD 140920P00115000 P 09/20/14 115.0 20.55 21.90
MCD 140920P00120000 P 09/20/14 120.0 24.70 28.10
MCD 140920P00125000 P 09/20/14 125.0 30.55 31.90
MCD 140926C00070000 C 09/26/14 70.0 22.00 25.30
MCD 140926C00072500 C 09/26/14 72.5 19.50 23.20
MCD 140926C00075000 C 09/26/14 75.0 16.95 18.60
MCD 140926C00079000 C 09/26/14 79.0 12.95 15.75
MCD 140926C00080000 C 09/26/14 80.0 13.20 13.80
MCD 140926C00081000 C 09/26/14 81.0 12.20 12.80
MCD 140926C00082000 C 09/26/14 82.0 11.20 11.75
MCD 140926C00083000 C 09/26/14 83.0 10.25 10.75
MCD 140926C00084000 C 09/26/14 84.0 9.25 9.70
MCD 140926C00085000 C 09/26/14 85.0 8.25 8.75
MCD 140926C00086000 C 09/26/14 86.0 7.25 7.75
MCD 140926C00087000 C 09/26/14 87.0 6.25 6.70
MCD 140926C00088000 C 09/26/14 88.0 5.25 5.95
MCD 140926C00089000 C 09/26/14 89.0 4.25 4.65
MCD 140926C00090000 C 09/26/14 90.0 3.25 3.65
MCD 140926C00091000 C 09/26/14 91.0 2.35 2.66
MCD 140926C00092000 C 09/26/14 92.0 1.60 1.73
MCD 140926C00093000 C 09/26/14 93.0 0.92 0.97
MCD 140926C00094000 C 09/26/14 94.0 0.43 0.47
MCD 140926C00095000 C 09/26/14 95.0 0.16 0.21
MCD 140926C00096000 C 09/26/14 96.0 0.07 0.12
MCD 140926C00097000 C 09/26/14 97.0 0.04 0.09
MCD 140926C00098000 C 09/26/14 98.0 0.03 0.08
MCD 140926C00099000 C 09/26/14 99.0 0.03 0.08
MCD 140926C00100000 C 09/26/14 100.0 0.01 0.07
MCD 140926C00101000 C 09/26/14 101.0 0.00 0.05
MCD 140926C00102000 C 09/26/14 102.0 0.00 0.05
MCD 140926C00103000 C 09/26/14 103.0 0.00 0.04
MCD 140926C00104000 C 09/26/14 104.0 0.00 0.03
MCD 140926C00105000 C 09/26/14 105.0 0.00 0.03
MCD 140926C00106000 C 09/26/14 106.0 0.00 0.03
MCD 140926C00107000 C 09/26/14 107.0 0.00 0.03
MCD 140926C00108000 C 09/26/14 108.0 0.00 0.03
MCD 140926C00109000 C 09/26/14 109.0 0.00 0.03
MCD 140926C00110000 C 09/26/14 110.0 0.00 0.03
MCD 140926C00111000 C 09/26/14 111.0 0.00 0.02
MCD 140926C00115000 C 09/26/14 115.0 0.00 0.02
MCD 140926C00120000 C 09/26/14 120.0 0.00 0.02
MCD 140926C00125000 C 09/26/14 125.0 0.00 0.02
MCD 140926C00130000 C 09/26/14 130.0 0.00 0.02
MCD 140926P00070000 P 09/26/14 70.0 0.00 0.02
MCD 140926P00072500 P 09/26/14 72.5 0.00 0.02
MCD 140926P00075000 P 09/26/14 75.0 0.00 0.02
MCD 140926P00079000 P 09/26/14 79.0 0.00 0.03
MCD 140926P00080000 P 09/26/14 80.0 0.00 0.03
MCD 140926P00081000 P 09/26/14 81.0 0.00 0.03
MCD 140926P00082000 P 09/26/14 82.0 0.00 0.03
MCD 140926P00083000 P 09/26/14 83.0 0.00 0.04
MCD 140926P00084000 P 09/26/14 84.0 0.00 0.04
MCD 140926P00085000 P 09/26/14 85.0 0.00 0.04
MCD 140926P00086000 P 09/26/14 86.0 0.00 0.04
MCD 140926P00087000 P 09/26/14 87.0 0.01 0.05
MCD 140926P00088000 P 09/26/14 88.0 0.01 0.06
MCD 140926P00089000 P 09/26/14 89.0 0.01 0.05
MCD 140926P00090000 P 09/26/14 90.0 0.03 0.06
MCD 140926P00091000 P 09/26/14 91.0 0.05 0.10
MCD 140926P00092000 P 09/26/14 92.0 0.15 0.18
MCD 140926P00093000 P 09/26/14 93.0 0.38 0.43
MCD 140926P00094000 P 09/26/14 94.0 0.87 0.94
MCD 140926P00095000 P 09/26/14 95.0 1.61 1.75
MCD 140926P00096000 P 09/26/14 96.0 2.50 2.83
MCD 140926P00097000 P 09/26/14 97.0 3.45 3.85
MCD 140926P00098000 P 09/26/14 98.0 4.45 4.80
MCD 140926P00099000 P 09/26/14 99.0 5.10 5.80
MCD 140926P00100000 P 09/26/14 100.0 6.15 6.80
MCD 140926P00101000 P 09/26/14 101.0 7.10 7.80
MCD 140926P00102000 P 09/26/14 102.0 8.10 8.80
MCD 140926P00103000 P 09/26/14 103.0 9.10 9.80
MCD 140926P00104000 P 09/26/14 104.0 10.05 10.80
MCD 140926P00105000 P 09/26/14 105.0 11.05 11.80
MCD 140926P00106000 P 09/26/14 106.0 12.05 12.90
MCD 140926P00107000 P 09/26/14 107.0 13.05 13.90
MCD 140926P00108000 P 09/26/14 108.0 13.85 15.35
MCD 140926P00109000 P 09/26/14 109.0 14.85 16.05
MCD 140926P00110000 P 09/26/14 110.0 15.85 17.15
MCD 140926P00111000 P 09/26/14 111.0 16.75 18.10
MCD 140926P00115000 P 09/26/14 115.0 19.75 21.90
MCD 140926P00120000 P 09/26/14 120.0 24.60 28.20
MCD 140926P00125000 P 09/26/14 125.0 29.60 33.20
MCD 140926P00130000 P 09/26/14 130.0 34.70 38.20
MCD 141003C00079000 C 10/03/14 79.0 13.95 15.10
MCD 141003C00080000 C 10/03/14 80.0 13.25 13.75
MCD 141003C00081000 C 10/03/14 81.0 12.25 12.80
MCD 141003C00082000 C 10/03/14 82.0 10.95 11.80
MCD 141003C00083000 C 10/03/14 83.0 10.10 10.95
MCD 141003C00084000 C 10/03/14 84.0 9.25 9.65
MCD 141003C00085000 C 10/03/14 85.0 8.25 8.65
MCD 141003C00086000 C 10/03/14 86.0 7.30 7.65
MCD 141003C00087000 C 10/03/14 87.0 6.30 6.65
MCD 141003C00088000 C 10/03/14 88.0 5.30 5.70
MCD 141003C00089000 C 10/03/14 89.0 4.30 4.70
MCD 141003C00090000 C 10/03/14 90.0 3.35 3.90
MCD 141003C00091000 C 10/03/14 91.0 2.64 2.78
MCD 141003C00092000 C 10/03/14 92.0 1.89 1.96
MCD 141003C00093000 C 10/03/14 93.0 1.20 1.26
MCD 141003C00094000 C 10/03/14 94.0 0.69 0.75
MCD 141003C00095000 C 10/03/14 95.0 0.36 0.43
MCD 141003C00096000 C 10/03/14 96.0 0.19 0.27
MCD 141003C00097000 C 10/03/14 97.0 0.11 0.19
MCD 141003C00098000 C 10/03/14 98.0 0.07 0.14
MCD 141003C00099000 C 10/03/14 99.0 0.06 0.12
MCD 141003C00100000 C 10/03/14 100.0 0.05 0.10
MCD 141003C00101000 C 10/03/14 101.0 0.04 0.10
MCD 141003C00102000 C 10/03/14 102.0 0.03 0.09
MCD 141003C00103000 C 10/03/14 103.0 0.03 0.08
MCD 141003C00104000 C 10/03/14 104.0 0.02 0.07
MCD 141003C00105000 C 10/03/14 105.0 0.02 0.06
MCD 141003C00106000 C 10/03/14 106.0 0.01 0.05
MCD 141003C00107000 C 10/03/14 107.0 0.01 0.04
MCD 141003C00108000 C 10/03/14 108.0 0.01 0.04
MCD 141003C00109000 C 10/03/14 109.0 0.00 0.04
MCD 141003C00110000 C 10/03/14 110.0 0.00 0.03
MCD 141003C00111000 C 10/03/14 111.0 0.00 0.03
MCD 141003P00079000 P 10/03/14 79.0 0.00 0.05
MCD 141003P00080000 P 10/03/14 80.0 0.01 0.05
MCD 141003P00081000 P 10/03/14 81.0 0.01 0.05
MCD 141003P00082000 P 10/03/14 82.0 0.01 0.05
MCD 141003P00083000 P 10/03/14 83.0 0.02 0.06
MCD 141003P00084000 P 10/03/14 84.0 0.02 0.05
MCD 141003P00085000 P 10/03/14 85.0 0.03 0.07
MCD 141003P00086000 P 10/03/14 86.0 0.03 0.08
MCD 141003P00087000 P 10/03/14 87.0 0.04 0.07
MCD 141003P00088000 P 10/03/14 88.0 0.05 0.08
MCD 141003P00089000 P 10/03/14 89.0 0.06 0.11
MCD 141003P00090000 P 10/03/14 90.0 0.10 0.15
MCD 141003P00091000 P 10/03/14 91.0 0.19 0.23
MCD 141003P00092000 P 10/03/14 92.0 0.36 0.40
MCD 141003P00093000 P 10/03/14 93.0 0.65 0.69
MCD 141003P00094000 P 10/03/14 94.0 1.14 1.23
MCD 141003P00095000 P 10/03/14 95.0 1.81 1.88
MCD 141003P00096000 P 10/03/14 96.0 2.63 2.83
MCD 141003P00097000 P 10/03/14 97.0 3.50 3.90
MCD 141003P00098000 P 10/03/14 98.0 4.50 4.85
MCD 141003P00099000 P 10/03/14 99.0 5.15 5.85
MCD 141003P00100000 P 10/03/14 100.0 6.10 6.85
MCD 141003P00101000 P 10/03/14 101.0 7.10 7.90
MCD 141003P00102000 P 10/03/14 102.0 8.10 8.90
MCD 141003P00103000 P 10/03/14 103.0 9.10 9.80
MCD 141003P00104000 P 10/03/14 104.0 8.75 12.05
MCD 141003P00105000 P 10/03/14 105.0 11.05 11.80
MCD 141003P00106000 P 10/03/14 106.0 11.65 12.80
MCD 141003P00107000 P 10/03/14 107.0 11.75 14.70
MCD 141003P00108000 P 10/03/14 108.0 12.75 14.85
MCD 141003P00109000 P 10/03/14 109.0 13.45 17.25
MCD 141003P00110000 P 10/03/14 110.0 14.65 18.20
MCD 141003P00111000 P 10/03/14 111.0 15.80 19.10
MCD 141010C00080000 C 10/10/14 80.0 13.30 13.80
MCD 141010C00081000 C 10/10/14 81.0 12.30 12.80
MCD 141010C00082000 C 10/10/14 82.0 11.30 11.80
MCD 141010C00083000 C 10/10/14 83.0 10.30 10.80
MCD 141010C00084000 C 10/10/14 84.0 9.20 9.80
MCD 141010C00085000 C 10/10/14 85.0 8.30 8.80
MCD 141010C00086000 C 10/10/14 86.0 7.30 7.80
MCD 141010C00087000 C 10/10/14 87.0 6.35 6.80
MCD 141010C00088000 C 10/10/14 88.0 5.35 5.75
MCD 141010C00089000 C 10/10/14 89.0 4.40 4.75
MCD 141010C00090000 C 10/10/14 90.0 3.45 3.85
MCD 141010C00091000 C 10/10/14 91.0 2.78 2.93
MCD 141010C00092000 C 10/10/14 92.0 2.02 2.14
MCD 141010C00093000 C 10/10/14 93.0 1.39 1.46
MCD 141010C00094000 C 10/10/14 94.0 0.89 0.95
MCD 141010C00095000 C 10/10/14 95.0 0.49 0.60
MCD 141010C00096000 C 10/10/14 96.0 0.33 0.38
MCD 141010C00097000 C 10/10/14 97.0 0.18 0.27
MCD 141010C00098000 C 10/10/14 98.0 0.12 0.20
MCD 141010C00099000 C 10/10/14 99.0 0.09 0.15
MCD 141010C00100000 C 10/10/14 100.0 0.08 0.13
MCD 141010C00101000 C 10/10/14 101.0 0.06 0.11
MCD 141010C00102000 C 10/10/14 102.0 0.04 0.10
MCD 141010C00103000 C 10/10/14 103.0 0.04 0.10
MCD 141010C00104000 C 10/10/14 104.0 0.03 0.09
MCD 141010C00105000 C 10/10/14 105.0 0.03 0.08
MCD 141010C00106000 C 10/10/14 106.0 0.02 0.07
MCD 141010C00107000 C 10/10/14 107.0 0.02 0.06
MCD 141010C00108000 C 10/10/14 108.0 0.01 0.05
MCD 141010C00109000 C 10/10/14 109.0 0.01 0.04
MCD 141010C00110000 C 10/10/14 110.0 0.00 0.04
MCD 141010C00111000 C 10/10/14 111.0 0.00 0.04
MCD 141010P00080000 P 10/10/14 80.0 0.03 0.05
MCD 141010P00081000 P 10/10/14 81.0 0.02 0.05
MCD 141010P00082000 P 10/10/14 82.0 0.03 0.06
MCD 141010P00083000 P 10/10/14 83.0 0.03 0.07
MCD 141010P00084000 P 10/10/14 84.0 0.04 0.08
MCD 141010P00085000 P 10/10/14 85.0 0.04 0.09
MCD 141010P00086000 P 10/10/14 86.0 0.04 0.10
MCD 141010P00087000 P 10/10/14 87.0 0.06 0.10
MCD 141010P00088000 P 10/10/14 88.0 0.08 0.13
MCD 141010P00089000 P 10/10/14 89.0 0.11 0.17
MCD 141010P00090000 P 10/10/14 90.0 0.17 0.24
MCD 141010P00091000 P 10/10/14 91.0 0.30 0.38
MCD 141010P00092000 P 10/10/14 92.0 0.50 0.56
MCD 141010P00093000 P 10/10/14 93.0 0.83 0.88
MCD 141010P00094000 P 10/10/14 94.0 1.32 1.37
MCD 141010P00095000 P 10/10/14 95.0 1.96 2.04
MCD 141010P00096000 P 10/10/14 96.0 2.75 2.92
MCD 141010P00097000 P 10/10/14 97.0 3.50 3.95
MCD 141010P00098000 P 10/10/14 98.0 4.50 4.90
MCD 141010P00099000 P 10/10/14 99.0 5.15 5.85
MCD 141010P00100000 P 10/10/14 100.0 6.10 6.85
MCD 141010P00101000 P 10/10/14 101.0 7.10 7.80
MCD 141010P00102000 P 10/10/14 102.0 8.10 8.80
MCD 141010P00103000 P 10/10/14 103.0 9.10 9.80
MCD 141010P00104000 P 10/10/14 104.0 10.05 10.80
MCD 141010P00105000 P 10/10/14 105.0 11.05 11.80
MCD 141010P00106000 P 10/10/14 106.0 12.05 13.20
MCD 141010P00107000 P 10/10/14 107.0 12.95 14.25
MCD 141010P00108000 P 10/10/14 108.0 12.90 14.85
MCD 141010P00109000 P 10/10/14 109.0 13.75 15.85
MCD 141010P00110000 P 10/10/14 110.0 14.75 16.85
MCD 141010P00111000 P 10/10/14 111.0 15.75 18.35
MCD 141018C00075000 C 10/18/14 75.0 18.20 19.10
MCD 141018C00080000 C 10/18/14 80.0 13.30 13.80
MCD 141018C00082500 C 10/18/14 82.5 10.80 11.55
MCD 141018C00085000 C 10/18/14 85.0 8.35 9.05
MCD 141018C00087500 C 10/18/14 87.5 5.90 6.60
MCD 141018C00090000 C 10/18/14 90.0 3.60 4.15
MCD 141018C00092500 C 10/18/14 92.5 1.84 1.94
MCD 141018C00095000 C 10/18/14 95.0 0.72 0.75
MCD 141018C00097500 C 10/18/14 97.5 0.25 0.27
MCD 141018C00100000 C 10/18/14 100.0 0.11 0.16
MCD 141018C00105000 C 10/18/14 105.0 0.05 0.07
MCD 141018C00110000 C 10/18/14 110.0 0.01 0.03
MCD 141018C00115000 C 10/18/14 115.0 0.00 0.01
MCD 141018C00120000 C 10/18/14 120.0 0.00 0.02
MCD 141018C00125000 C 10/18/14 125.0 0.00 0.01
MCD 141018P00075000 P 10/18/14 75.0 0.00 0.02
MCD 141018P00080000 P 10/18/14 80.0 0.04 0.06
MCD 141018P00082500 P 10/18/14 82.5 0.05 0.08
MCD 141018P00085000 P 10/18/14 85.0 0.09 0.10
MCD 141018P00087500 P 10/18/14 87.5 0.13 0.15
MCD 141018P00090000 P 10/18/14 90.0 0.29 0.32
MCD 141018P00092500 P 10/18/14 92.5 0.80 0.86
MCD 141018P00095000 P 10/18/14 95.0 2.12 2.23
MCD 141018P00097500 P 10/18/14 97.5 4.10 4.50
MCD 141018P00100000 P 10/18/14 100.0 6.15 6.80
MCD 141018P00105000 P 10/18/14 105.0 10.95 11.80
MCD 141018P00110000 P 10/18/14 110.0 15.70 16.85
MCD 141018P00115000 P 10/18/14 115.0 21.00 22.00
MCD 141018P00120000 P 10/18/14 120.0 25.90 26.90
MCD 141018P00125000 P 10/18/14 125.0 30.85 31.90
MCD 141024C00079000 C 10/24/14 79.0 14.35 15.05
MCD 141024C00080000 C 10/24/14 80.0 13.25 14.25
MCD 141024C00081000 C 10/24/14 81.0 12.25 13.15
MCD 141024C00082000 C 10/24/14 82.0 11.35 12.15
MCD 141024C00083000 C 10/24/14 83.0 10.35 11.10
MCD 141024C00084000 C 10/24/14 84.0 9.15 10.00
MCD 141024C00085000 C 10/24/14 85.0 8.45 9.10
MCD 141024C00086000 C 10/24/14 86.0 7.45 8.10
MCD 141024C00087000 C 10/24/14 87.0 6.50 7.10
MCD 141024C00088000 C 10/24/14 88.0 5.60 6.10
MCD 141024C00089000 C 10/24/14 89.0 4.70 5.10
MCD 141024C00090000 C 10/24/14 90.0 3.95 4.20
MCD 141024C00091000 C 10/24/14 91.0 3.15 3.40
MCD 141024C00092000 C 10/24/14 92.0 2.41 2.66
MCD 141024C00093000 C 10/24/14 93.0 1.93 2.04
MCD 141024C00094000 C 10/24/14 94.0 1.39 1.51
MCD 141024C00095000 C 10/24/14 95.0 1.00 1.10
MCD 141024C00096000 C 10/24/14 96.0 0.69 0.79
MCD 141024C00097000 C 10/24/14 97.0 0.47 0.56
MCD 141024C00098000 C 10/24/14 98.0 0.33 0.46
MCD 141024C00099000 C 10/24/14 99.0 0.24 0.35
MCD 141024C00100000 C 10/24/14 100.0 0.19 0.26
MCD 141024C00101000 C 10/24/14 101.0 0.15 0.21
MCD 141024C00102000 C 10/24/14 102.0 0.11 0.19
MCD 141024C00103000 C 10/24/14 103.0 0.08 0.16
MCD 141024C00104000 C 10/24/14 104.0 0.06 0.14
MCD 141024C00105000 C 10/24/14 105.0 0.05 0.13
MCD 141024C00106000 C 10/24/14 106.0 0.04 0.12
MCD 141024C00107000 C 10/24/14 107.0 0.03 0.11
MCD 141024C00108000 C 10/24/14 108.0 0.02 0.10
MCD 141024C00109000 C 10/24/14 109.0 0.02 0.09
MCD 141024C00110000 C 10/24/14 110.0 0.01 0.08
MCD 141024C00111000 C 10/24/14 111.0 0.01 0.07
MCD 141024P00079000 P 10/24/14 79.0 0.04 0.08
MCD 141024P00080000 P 10/24/14 80.0 0.04 0.09
MCD 141024P00081000 P 10/24/14 81.0 0.04 0.11
MCD 141024P00082000 P 10/24/14 82.0 0.05 0.12
MCD 141024P00083000 P 10/24/14 83.0 0.07 0.13
MCD 141024P00084000 P 10/24/14 84.0 0.08 0.15
MCD 141024P00085000 P 10/24/14 85.0 0.10 0.18
MCD 141024P00086000 P 10/24/14 86.0 0.12 0.21
MCD 141024P00087000 P 10/24/14 87.0 0.17 0.27
MCD 141024P00088000 P 10/24/14 88.0 0.24 0.32
MCD 141024P00089000 P 10/24/14 89.0 0.34 0.42
MCD 141024P00090000 P 10/24/14 90.0 0.50 0.57
MCD 141024P00091000 P 10/24/14 91.0 0.70 0.78
MCD 141024P00092000 P 10/24/14 92.0 0.95 1.09
MCD 141024P00093000 P 10/24/14 93.0 1.37 1.52
MCD 141024P00094000 P 10/24/14 94.0 1.84 2.03
MCD 141024P00095000 P 10/24/14 95.0 2.43 2.64
MCD 141024P00096000 P 10/24/14 96.0 3.10 3.35
MCD 141024P00097000 P 10/24/14 97.0 3.90 4.10
MCD 141024P00098000 P 10/24/14 98.0 4.45 5.10
MCD 141024P00099000 P 10/24/14 99.0 5.30 6.00
MCD 141024P00100000 P 10/24/14 100.0 6.20 6.90
MCD 141024P00101000 P 10/24/14 101.0 7.15 7.90
MCD 141024P00102000 P 10/24/14 102.0 8.10 8.85
MCD 141024P00103000 P 10/24/14 103.0 9.10 9.85
MCD 141024P00104000 P 10/24/14 104.0 10.10 10.95
MCD 141024P00105000 P 10/24/14 105.0 11.00 11.80
MCD 141024P00106000 P 10/24/14 106.0 12.00 13.15
MCD 141024P00107000 P 10/24/14 107.0 12.85 14.35
MCD 141024P00108000 P 10/24/14 108.0 14.00 15.10
MCD 141024P00109000 P 10/24/14 109.0 15.00 15.95
MCD 141024P00110000 P 10/24/14 110.0 15.35 17.80
MCD 141024P00111000 P 10/24/14 111.0 15.85 18.35
MCD 141031C00079000 C 10/31/14 79.0 14.35 15.10
MCD 141031C00080000 C 10/31/14 80.0 13.25 14.25
MCD 141031C00081000 C 10/31/14 81.0 12.35 13.25
MCD 141031C00082000 C 10/31/14 82.0 10.90 12.20
MCD 141031C00083000 C 10/31/14 83.0 10.40 11.25
MCD 141031C00084000 C 10/31/14 84.0 9.30 10.50
MCD 141031C00085000 C 10/31/14 85.0 8.45 9.15
MCD 141031C00086000 C 10/31/14 86.0 7.50 8.20
MCD 141031C00087000 C 10/31/14 87.0 6.60 7.05
MCD 141031C00088000 C 10/31/14 88.0 5.65 6.35
MCD 141031C00089000 C 10/31/14 89.0 4.80 5.45
MCD 141031C00090000 C 10/31/14 90.0 4.05 4.30
MCD 141031C00091000 C 10/31/14 91.0 3.25 3.50
MCD 141031C00092000 C 10/31/14 92.0 2.54 2.78
MCD 141031C00093000 C 10/31/14 93.0 1.95 2.17
MCD 141031C00094000 C 10/31/14 94.0 1.48 1.64
MCD 141031C00095000 C 10/31/14 95.0 1.07 1.27
MCD 141031C00096000 C 10/31/14 96.0 0.79 0.96
MCD 141031C00097000 C 10/31/14 97.0 0.58 0.66
MCD 141031C00098000 C 10/31/14 98.0 0.40 0.48
MCD 141031C00099000 C 10/31/14 99.0 0.30 0.38
MCD 141031C00100000 C 10/31/14 100.0 0.22 0.30
MCD 141031C00101000 C 10/31/14 101.0 0.17 0.25
MCD 141031C00102000 C 10/31/14 102.0 0.13 0.21
MCD 141031C00103000 C 10/31/14 103.0 0.10 0.18
MCD 141031C00104000 C 10/31/14 104.0 0.07 0.15
MCD 141031C00105000 C 10/31/14 105.0 0.06 0.14
MCD 141031C00106000 C 10/31/14 106.0 0.05 0.13
MCD 141031C00107000 C 10/31/14 107.0 0.04 0.11
MCD 141031P00079000 P 10/31/14 79.0 0.04 0.10
MCD 141031P00080000 P 10/31/14 80.0 0.05 0.11
MCD 141031P00081000 P 10/31/14 81.0 0.05 0.13
MCD 141031P00082000 P 10/31/14 82.0 0.06 0.14
MCD 141031P00083000 P 10/31/14 83.0 0.07 0.15
MCD 141031P00084000 P 10/31/14 84.0 0.09 0.17
MCD 141031P00085000 P 10/31/14 85.0 0.14 0.21
MCD 141031P00086000 P 10/31/14 86.0 0.16 0.25
MCD 141031P00087000 P 10/31/14 87.0 0.20 0.31
MCD 141031P00088000 P 10/31/14 88.0 0.31 0.37
MCD 141031P00089000 P 10/31/14 89.0 0.43 0.50
MCD 141031P00090000 P 10/31/14 90.0 0.58 0.68
MCD 141031P00091000 P 10/31/14 91.0 0.81 0.91
MCD 141031P00092000 P 10/31/14 92.0 1.09 1.20
MCD 141031P00093000 P 10/31/14 93.0 1.46 1.64
MCD 141031P00094000 P 10/31/14 94.0 1.96 2.16
MCD 141031P00095000 P 10/31/14 95.0 2.54 2.77
MCD 141031P00096000 P 10/31/14 96.0 3.20 3.45
MCD 141031P00097000 P 10/31/14 97.0 3.95 4.20
MCD 141031P00098000 P 10/31/14 98.0 4.80 5.05
MCD 141031P00099000 P 10/31/14 99.0 5.35 6.00
MCD 141031P00100000 P 10/31/14 100.0 6.25 6.95
MCD 141031P00101000 P 10/31/14 101.0 7.20 7.90
MCD 141031P00102000 P 10/31/14 102.0 8.15 8.90
MCD 141031P00103000 P 10/31/14 103.0 9.10 9.90
MCD 141031P00104000 P 10/31/14 104.0 10.05 10.90
MCD 141031P00105000 P 10/31/14 105.0 11.00 11.90
MCD 141031P00106000 P 10/31/14 106.0 12.00 12.90
MCD 141031P00107000 P 10/31/14 107.0 13.00 13.80
MCD 141122C00075000 C 11/22/14 75.0 18.40 19.15
MCD 141122C00080000 C 11/22/14 80.0 13.40 14.20
MCD 141122C00082500 C 11/22/14 82.5 10.90 11.50
MCD 141122C00085000 C 11/22/14 85.0 8.60 9.00
MCD 141122C00087500 C 11/22/14 87.5 6.30 6.65
MCD 141122C00090000 C 11/22/14 90.0 4.35 4.60
MCD 141122C00092500 C 11/22/14 92.5 2.70 2.83
MCD 141122C00095000 C 11/22/14 95.0 1.51 1.59
MCD 141122C00097500 C 11/22/14 97.5 0.73 0.80
MCD 141122C00100000 C 11/22/14 100.0 0.35 0.40
MCD 141122C00105000 C 11/22/14 105.0 0.08 0.11
MCD 141122C00110000 C 11/22/14 110.0 0.03 0.08
MCD 141122P00075000 P 11/22/14 75.0 0.05 0.07
MCD 141122P00080000 P 11/22/14 80.0 0.09 0.13
MCD 141122P00082500 P 11/22/14 82.5 0.12 0.18
MCD 141122P00085000 P 11/22/14 85.0 0.24 0.26
MCD 141122P00087500 P 11/22/14 87.5 0.43 0.48
MCD 141122P00090000 P 11/22/14 90.0 0.85 0.92
MCD 141122P00092500 P 11/22/14 92.5 1.62 1.71
MCD 141122P00095000 P 11/22/14 95.0 2.89 2.98
MCD 141122P00097500 P 11/22/14 97.5 4.60 4.80
MCD 141122P00100000 P 11/22/14 100.0 6.40 7.05
MCD 141122P00105000 P 11/22/14 105.0 10.95 11.85
MCD 141122P00110000 P 11/22/14 110.0 15.80 17.10
MCD 141220C00065000 C 12/20/14 65.0 26.95 30.45
MCD 141220C00070000 C 12/20/14 70.0 22.00 25.60
MCD 141220C00075000 C 12/20/14 75.0 18.10 19.35
MCD 141220C00080000 C 12/20/14 80.0 13.40 14.00
MCD 141220C00082500 C 12/20/14 82.5 10.95 11.75
MCD 141220C00085000 C 12/20/14 85.0 8.60 9.35
MCD 141220C00087500 C 12/20/14 87.5 6.40 6.80
MCD 141220C00090000 C 12/20/14 90.0 4.65 4.75
MCD 141220C00092500 C 12/20/14 92.5 2.92 3.05
MCD 141220C00095000 C 12/20/14 95.0 1.71 1.80
MCD 141220C00097500 C 12/20/14 97.5 0.91 1.00
MCD 141220C00100000 C 12/20/14 100.0 0.48 0.54
MCD 141220C00105000 C 12/20/14 105.0 0.14 0.18
MCD 141220C00110000 C 12/20/14 110.0 0.06 0.09
MCD 141220C00115000 C 12/20/14 115.0 0.02 0.07
MCD 141220C00120000 C 12/20/14 120.0 0.00 0.05
MCD 141220C00125000 C 12/20/14 125.0 0.00 0.04
MCD 141220C00130000 C 12/20/14 130.0 0.00 0.03
MCD 141220C00135000 C 12/20/14 135.0 0.00 0.03
MCD 141220P00065000 P 12/20/14 65.0 0.00 0.05
MCD 141220P00070000 P 12/20/14 70.0 0.04 0.08
MCD 141220P00075000 P 12/20/14 75.0 0.08 0.13
MCD 141220P00080000 P 12/20/14 80.0 0.17 0.21
MCD 141220P00082500 P 12/20/14 82.5 0.27 0.32
MCD 141220P00085000 P 12/20/14 85.0 0.45 0.52
MCD 141220P00087500 P 12/20/14 87.5 0.81 0.87
MCD 141220P00090000 P 12/20/14 90.0 1.40 1.44
MCD 141220P00092500 P 12/20/14 92.5 2.37 2.44
MCD 141220P00095000 P 12/20/14 95.0 3.75 3.85
MCD 141220P00097500 P 12/20/14 97.5 5.50 5.65
MCD 141220P00100000 P 12/20/14 100.0 7.30 7.95
MCD 141220P00105000 P 12/20/14 105.0 12.15 12.65
MCD 141220P00110000 P 12/20/14 110.0 17.15 17.60
MCD 141220P00115000 P 12/20/14 115.0 21.55 22.55
MCD 141220P00120000 P 12/20/14 120.0 25.60 27.60
MCD 141220P00125000 P 12/20/14 125.0 30.35 32.55
MCD 141220P00130000 P 12/20/14 130.0 35.30 37.55
MCD 141220P00135000 P 12/20/14 135.0 40.30 42.60
MCD 150117C00045000 C 01/17/15 45.0 46.90 50.50
MCD 150117C00047500 C 01/17/15 47.5 44.45 48.25
MCD 150117C00050000 C 01/17/15 50.0 41.90 44.10
MCD 150117C00055000 C 01/17/15 55.0 36.95 40.40
MCD 150117C00060000 C 01/17/15 60.0 31.95 35.60
MCD 150117C00065000 C 01/17/15 65.0 26.95 30.55
MCD 150117C00070000 C 01/17/15 70.0 23.35 24.05
MCD 150117C00075000 C 01/17/15 75.0 18.20 19.30
MCD 150117C00077500 C 01/17/15 77.5 15.75 16.75
MCD 150117C00080000 C 01/17/15 80.0 13.45 13.80
MCD 150117C00082500 C 01/17/15 82.5 11.00 11.75
MCD 150117C00085000 C 01/17/15 85.0 8.70 9.40
MCD 150117C00087500 C 01/17/15 87.5 6.65 6.85
MCD 150117C00090000 C 01/17/15 90.0 4.75 4.90
MCD 150117C00092500 C 01/17/15 92.5 3.15 3.30
MCD 150117C00095000 C 01/17/15 95.0 2.00 2.06
MCD 150117C00097500 C 01/17/15 97.5 1.16 1.23
MCD 150117C00100000 C 01/17/15 100.0 0.65 0.72
MCD 150117C00105000 C 01/17/15 105.0 0.20 0.25
MCD 150117C00110000 C 01/17/15 110.0 0.08 0.12
MCD 150117C00115000 C 01/17/15 115.0 0.03 0.06
MCD 150117C00120000 C 01/17/15 120.0 0.01 0.06
MCD 150117C00125000 C 01/17/15 125.0 0.00 0.05
MCD 150117C00130000 C 01/17/15 130.0 0.00 0.04
MCD 150117C00135000 C 01/17/15 135.0 0.00 0.03
MCD 150117C00140000 C 01/17/15 140.0 0.00 0.03
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 0.06
MCD 150117P00070000 P 01/17/15 70.0 0.05 0.11
MCD 150117P00075000 P 01/17/15 75.0 0.12 0.17
MCD 150117P00077500 P 01/17/15 77.5 0.16 0.22
MCD 150117P00080000 P 01/17/15 80.0 0.26 0.30
MCD 150117P00082500 P 01/17/15 82.5 0.37 0.45
MCD 150117P00085000 P 01/17/15 85.0 0.62 0.70
MCD 150117P00087500 P 01/17/15 87.5 1.04 1.11
MCD 150117P00090000 P 01/17/15 90.0 1.71 1.75
MCD 150117P00092500 P 01/17/15 92.5 2.71 2.77
MCD 150117P00095000 P 01/17/15 95.0 4.05 4.15
MCD 150117P00097500 P 01/17/15 97.5 5.75 5.90
MCD 150117P00100000 P 01/17/15 100.0 7.75 8.05
MCD 150117P00105000 P 01/17/15 105.0 12.30 12.70
MCD 150117P00110000 P 01/17/15 110.0 17.10 17.60
MCD 150117P00115000 P 01/17/15 115.0 21.75 22.55
MCD 150117P00120000 P 01/17/15 120.0 26.10 28.30
MCD 150117P00125000 P 01/17/15 125.0 30.95 33.70
MCD 150117P00130000 P 01/17/15 130.0 35.45 38.95
MCD 150117P00135000 P 01/17/15 135.0 40.25 43.95
MCD 150117P00140000 P 01/17/15 140.0 45.30 48.90
MCD 150117P00145000 P 01/17/15 145.0 50.30 53.90
MCD 150117P00150000 P 01/17/15 150.0 55.30 58.90
MCD 150320C00050000 C 03/20/15 50.0 41.90 45.55
MCD 150320C00055000 C 03/20/15 55.0 36.90 40.55
MCD 150320C00060000 C 03/20/15 60.0 32.00 35.55
MCD 150320C00065000 C 03/20/15 65.0 27.05 30.55
MCD 150320C00070000 C 03/20/15 70.0 22.65 24.70
MCD 150320C00075000 C 03/20/15 75.0 17.95 19.20
MCD 150320C00080000 C 03/20/15 80.0 13.50 14.25
MCD 150320C00082500 C 03/20/15 82.5 11.15 11.90
MCD 150320C00085000 C 03/20/15 85.0 8.95 9.60
MCD 150320C00087500 C 03/20/15 87.5 6.95 7.25
MCD 150320C00090000 C 03/20/15 90.0 5.20 5.40
MCD 150320C00092500 C 03/20/15 92.5 3.70 3.90
MCD 150320C00095000 C 03/20/15 95.0 2.58 2.69
MCD 150320C00097500 C 03/20/15 97.5 1.69 1.80
MCD 150320C00100000 C 03/20/15 100.0 1.15 1.18
MCD 150320C00105000 C 03/20/15 105.0 0.44 0.50
MCD 150320C00110000 C 03/20/15 110.0 0.16 0.24
MCD 150320C00115000 C 03/20/15 115.0 0.06 0.14
MCD 150320C00120000 C 03/20/15 120.0 0.02 0.09
MCD 150320C00125000 C 03/20/15 125.0 0.01 0.07
MCD 150320C00130000 C 03/20/15 130.0 0.00 0.05
MCD 150320C00135000 C 03/20/15 135.0 0.00 0.05
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 0.02 0.07
MCD 150320P00065000 P 03/20/15 65.0 0.06 0.14
MCD 150320P00070000 P 03/20/15 70.0 0.11 0.19
MCD 150320P00075000 P 03/20/15 75.0 0.24 0.32
MCD 150320P00080000 P 03/20/15 80.0 0.54 0.62
MCD 150320P00082500 P 03/20/15 82.5 0.82 0.90
MCD 150320P00085000 P 03/20/15 85.0 1.24 1.33
MCD 150320P00087500 P 03/20/15 87.5 1.86 1.93
MCD 150320P00090000 P 03/20/15 90.0 2.68 2.77
MCD 150320P00092500 P 03/20/15 92.5 3.80 3.95
MCD 150320P00095000 P 03/20/15 95.0 5.20 5.35
MCD 150320P00097500 P 03/20/15 97.5 6.90 7.05
MCD 150320P00100000 P 03/20/15 100.0 8.85 9.00
MCD 150320P00105000 P 03/20/15 105.0 13.20 13.60
MCD 150320P00110000 P 03/20/15 110.0 17.35 18.90
MCD 150320P00115000 P 03/20/15 115.0 21.95 23.75
MCD 150320P00120000 P 03/20/15 120.0 27.00 28.75
MCD 150320P00125000 P 03/20/15 125.0 31.10 34.60
MCD 150320P00130000 P 03/20/15 130.0 36.05 39.65
MCD 150320P00135000 P 03/20/15 135.0 41.10 44.65
MCD 160115C00050000 C 01/15/16 50.0 41.30 45.80
MCD 160115C00055000 C 01/15/16 55.0 36.25 40.85
MCD 160115C00060000 C 01/15/16 60.0 31.50 36.00
MCD 160115C00065000 C 01/15/16 65.0 26.35 31.00
MCD 160115C00070000 C 01/15/16 70.0 23.05 24.35
MCD 160115C00075000 C 01/15/16 75.0 18.50 19.40
MCD 160115C00080000 C 01/15/16 80.0 14.10 14.80
MCD 160115C00082500 C 01/15/16 82.5 12.05 12.45
MCD 160115C00085000 C 01/15/16 85.0 10.25 10.60
MCD 160115C00087500 C 01/15/16 87.5 8.70 8.95
MCD 160115C00090000 C 01/15/16 90.0 7.25 7.50
MCD 160115C00092500 C 01/15/16 92.5 6.00 6.20
MCD 160115C00095000 C 01/15/16 95.0 4.90 5.10
MCD 160115C00097500 C 01/15/16 97.5 4.00 4.20
MCD 160115C00100000 C 01/15/16 100.0 3.20 3.45
MCD 160115C00105000 C 01/15/16 105.0 2.05 2.18
MCD 160115C00110000 C 01/15/16 110.0 1.29 1.42
MCD 160115C00115000 C 01/15/16 115.0 0.80 0.91
MCD 160115C00120000 C 01/15/16 120.0 0.51 0.62
MCD 160115C00125000 C 01/15/16 125.0 0.33 0.44
MCD 160115C00130000 C 01/15/16 130.0 0.22 0.33
MCD 160115C00135000 C 01/15/16 135.0 0.13 0.24
MCD 160115C00140000 C 01/15/16 140.0 0.08 0.18
MCD 160115C00145000 C 01/15/16 145.0 0.05 0.14
MCD 160115P00050000 P 01/15/16 50.0 0.12 0.21
MCD 160115P00055000 P 01/15/16 55.0 0.21 0.34
MCD 160115P00060000 P 01/15/16 60.0 0.37 0.49
MCD 160115P00065000 P 01/15/16 65.0 0.61 0.74
MCD 160115P00070000 P 01/15/16 70.0 1.05 1.16
MCD 160115P00075000 P 01/15/16 75.0 1.74 1.85
MCD 160115P00080000 P 01/15/16 80.0 2.79 2.91
MCD 160115P00082500 P 01/15/16 82.5 3.50 3.65
MCD 160115P00085000 P 01/15/16 85.0 4.40 4.50
MCD 160115P00087500 P 01/15/16 87.5 5.35 5.50
MCD 160115P00090000 P 01/15/16 90.0 6.50 6.70
MCD 160115P00092500 P 01/15/16 92.5 7.80 8.00
MCD 160115P00095000 P 01/15/16 95.0 9.30 9.60
MCD 160115P00097500 P 01/15/16 97.5 10.90 11.20
MCD 160115P00100000 P 01/15/16 100.0 12.60 13.00
MCD 160115P00105000 P 01/15/16 105.0 16.50 16.95
MCD 160115P00110000 P 01/15/16 110.0 20.35 21.30
MCD 160115P00115000 P 01/15/16 115.0 24.60 25.90
MCD 160115P00120000 P 01/15/16 120.0 29.45 30.55
MCD 160115P00125000 P 01/15/16 125.0 33.60 35.35
MCD 160115P00130000 P 01/15/16 130.0 37.50 41.60
MCD 160115P00135000 P 01/15/16 135.0 42.40 45.45
MCD 160115P00140000 P 01/15/16 140.0 47.30 50.35
MCD 160115P00145000 P 01/15/16 145.0 52.20 56.60

OPRA data is delayed 15 minutes.