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 (2014-08-22)Premium Content

Medtronic Inc (MDT)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDT 140905C00050000 C 09/05/14 50.0 12.95 14.20
MDT 140905C00052500 C 09/05/14 52.5 10.45 11.70
MDT 140905C00055000 C 09/05/14 55.0 7.95 8.90
MDT 140905C00056000 C 09/05/14 56.0 7.00 7.90
MDT 140905C00056500 C 09/05/14 56.5 6.50 7.40
MDT 140905C00057000 C 09/05/14 57.0 6.00 6.90
MDT 140905C00057500 C 09/05/14 57.5 5.50 6.40
MDT 140905C00058000 C 09/05/14 58.0 5.00 5.90
MDT 140905C00058500 C 09/05/14 58.5 4.50 5.45
MDT 140905C00059000 C 09/05/14 59.0 4.00 4.90
MDT 140905C00059500 C 09/05/14 59.5 3.50 4.40
MDT 140905C00060000 C 09/05/14 60.0 3.05 3.90
MDT 140905C00060500 C 09/05/14 60.5 2.55 3.40
MDT 140905C00061000 C 09/05/14 61.0 2.06 2.92
MDT 140905C00061500 C 09/05/14 61.5 1.59 2.43
MDT 140905C00062000 C 09/05/14 62.0 1.14 1.92
MDT 140905C00062500 C 09/05/14 62.5 0.88 1.44
MDT 140905C00063000 C 09/05/14 63.0 0.81 1.00
MDT 140905C00063500 C 09/05/14 63.5 0.57 0.63
MDT 140905C00064000 C 09/05/14 64.0 0.29 0.34
MDT 140905C00064500 C 09/05/14 64.5 0.11 0.17
MDT 140905C00065000 C 09/05/14 65.0 0.00 0.08
MDT 140905C00065500 C 09/05/14 65.5 0.00 0.06
MDT 140905C00066000 C 09/05/14 66.0 0.00 0.05
MDT 140905C00066500 C 09/05/14 66.5 0.00 0.05
MDT 140905C00067000 C 09/05/14 67.0 0.00 0.05
MDT 140905C00067500 C 09/05/14 67.5 0.00 0.05
MDT 140905C00068000 C 09/05/14 68.0 0.00 0.05
MDT 140905C00068500 C 09/05/14 68.5 0.00 0.05
MDT 140905C00069000 C 09/05/14 69.0 0.00 0.05
MDT 140905C00069500 C 09/05/14 69.5 0.00 0.05
MDT 140905C00070000 C 09/05/14 70.0 0.00 0.05
MDT 140905C00070500 C 09/05/14 70.5 0.00 0.05
MDT 140905C00071000 C 09/05/14 71.0 0.00 0.04
MDT 140905C00072000 C 09/05/14 72.0 0.00 0.04
MDT 140905C00075000 C 09/05/14 75.0 0.00 0.03
MDT 140905C00080000 C 09/05/14 80.0 0.00 0.03
MDT 140905P00050000 P 09/05/14 50.0 0.00 0.03
MDT 140905P00052500 P 09/05/14 52.5 0.00 0.03
MDT 140905P00055000 P 09/05/14 55.0 0.00 0.04
MDT 140905P00056000 P 09/05/14 56.0 0.00 0.04
MDT 140905P00056500 P 09/05/14 56.5 0.00 0.05
MDT 140905P00057000 P 09/05/14 57.0 0.00 0.05
MDT 140905P00057500 P 09/05/14 57.5 0.00 0.05
MDT 140905P00058000 P 09/05/14 58.0 0.00 0.05
MDT 140905P00058500 P 09/05/14 58.5 0.00 0.05
MDT 140905P00059000 P 09/05/14 59.0 0.00 0.05
MDT 140905P00059500 P 09/05/14 59.5 0.00 0.05
MDT 140905P00060000 P 09/05/14 60.0 0.00 0.05
MDT 140905P00060500 P 09/05/14 60.5 0.00 0.06
MDT 140905P00061000 P 09/05/14 61.0 0.00 0.07
MDT 140905P00061500 P 09/05/14 61.5 0.00 0.08
MDT 140905P00062000 P 09/05/14 62.0 0.02 0.12
MDT 140905P00062500 P 09/05/14 62.5 0.04 0.10
MDT 140905P00063000 P 09/05/14 63.0 0.10 0.14
MDT 140905P00063500 P 09/05/14 63.5 0.22 0.33
MDT 140905P00064000 P 09/05/14 64.0 0.45 0.75
MDT 140905P00064500 P 09/05/14 64.5 0.75 1.07
MDT 140905P00065000 P 09/05/14 65.0 1.17 1.98
MDT 140905P00065500 P 09/05/14 65.5 1.64 2.48
MDT 140905P00066000 P 09/05/14 66.0 2.12 2.98
MDT 140905P00066500 P 09/05/14 66.5 2.62 3.50
MDT 140905P00067000 P 09/05/14 67.0 3.10 4.00
MDT 140905P00067500 P 09/05/14 67.5 3.60 4.50
MDT 140905P00068000 P 09/05/14 68.0 4.10 5.00
MDT 140905P00068500 P 09/05/14 68.5 4.60 5.55
MDT 140905P00069000 P 09/05/14 69.0 5.10 6.00
MDT 140905P00069500 P 09/05/14 69.5 5.60 6.50
MDT 140905P00070000 P 09/05/14 70.0 6.10 7.00
MDT 140905P00070500 P 09/05/14 70.5 6.60 7.50
MDT 140905P00071000 P 09/05/14 71.0 7.10 7.95
MDT 140905P00072000 P 09/05/14 72.0 8.10 8.90
MDT 140905P00075000 P 09/05/14 75.0 11.10 11.95
MDT 140905P00080000 P 09/05/14 80.0 16.10 16.95
MDT 140912C00054000 C 09/12/14 54.0 9.00 9.90
MDT 140912C00054500 C 09/12/14 54.5 8.50 9.40
MDT 140912C00055000 C 09/12/14 55.0 8.00 8.90
MDT 140912C00055500 C 09/12/14 55.5 7.55 8.40
MDT 140912C00056000 C 09/12/14 56.0 7.05 7.90
MDT 140912C00056500 C 09/12/14 56.5 6.55 7.40
MDT 140912C00057000 C 09/12/14 57.0 6.05 6.90
MDT 140912C00057500 C 09/12/14 57.5 5.55 6.40
MDT 140912C00058000 C 09/12/14 58.0 5.05 5.90
MDT 140912C00058500 C 09/12/14 58.5 4.55 5.40
MDT 140912C00059000 C 09/12/14 59.0 4.05 4.95
MDT 140912C00059500 C 09/12/14 59.5 3.55 4.45
MDT 140912C00060000 C 09/12/14 60.0 3.05 3.95
MDT 140912C00060500 C 09/12/14 60.5 2.60 3.45
MDT 140912C00061000 C 09/12/14 61.0 2.15 2.95
MDT 140912C00061500 C 09/12/14 61.5 1.70 2.49
MDT 140912C00062000 C 09/12/14 62.0 1.44 2.03
MDT 140912C00062500 C 09/12/14 62.5 1.27 1.57
MDT 140912C00063000 C 09/12/14 63.0 1.11 1.17
MDT 140912C00063500 C 09/12/14 63.5 0.76 0.84
MDT 140912C00064000 C 09/12/14 64.0 0.48 0.56
MDT 140912C00064500 C 09/12/14 64.5 0.29 0.34
MDT 140912C00065000 C 09/12/14 65.0 0.16 0.20
MDT 140912C00065500 C 09/12/14 65.5 0.03 0.12
MDT 140912C00066000 C 09/12/14 66.0 0.01 0.08
MDT 140912C00066500 C 09/12/14 66.5 0.00 0.07
MDT 140912C00067000 C 09/12/14 67.0 0.00 0.06
MDT 140912C00067500 C 09/12/14 67.5 0.00 0.05
MDT 140912C00068000 C 09/12/14 68.0 0.00 0.05
MDT 140912C00068500 C 09/12/14 68.5 0.00 0.05
MDT 140912C00069000 C 09/12/14 69.0 0.00 0.05
MDT 140912C00069500 C 09/12/14 69.5 0.00 0.05
MDT 140912C00070000 C 09/12/14 70.0 0.00 0.05
MDT 140912C00071000 C 09/12/14 71.0 0.00 0.05
MDT 140912C00072000 C 09/12/14 72.0 0.00 0.05
MDT 140912C00075000 C 09/12/14 75.0 0.00 0.04
MDT 140912P00054000 P 09/12/14 54.0 0.00 0.05
MDT 140912P00054500 P 09/12/14 54.5 0.00 0.05
MDT 140912P00055000 P 09/12/14 55.0 0.00 0.06
MDT 140912P00055500 P 09/12/14 55.5 0.00 0.06
MDT 140912P00056000 P 09/12/14 56.0 0.00 0.06
MDT 140912P00056500 P 09/12/14 56.5 0.00 0.05
MDT 140912P00057000 P 09/12/14 57.0 0.00 0.06
MDT 140912P00057500 P 09/12/14 57.5 0.00 0.06
MDT 140912P00058000 P 09/12/14 58.0 0.00 0.06
MDT 140912P00058500 P 09/12/14 58.5 0.00 0.06
MDT 140912P00059000 P 09/12/14 59.0 0.00 0.07
MDT 140912P00059500 P 09/12/14 59.5 0.00 0.08
MDT 140912P00060000 P 09/12/14 60.0 0.01 0.09
MDT 140912P00060500 P 09/12/14 60.5 0.01 0.10
MDT 140912P00061000 P 09/12/14 61.0 0.03 0.12
MDT 140912P00061500 P 09/12/14 61.5 0.06 0.14
MDT 140912P00062000 P 09/12/14 62.0 0.09 0.16
MDT 140912P00062500 P 09/12/14 62.5 0.16 0.20
MDT 140912P00063000 P 09/12/14 63.0 0.25 0.29
MDT 140912P00063500 P 09/12/14 63.5 0.41 0.53
MDT 140912P00064000 P 09/12/14 64.0 0.64 0.91
MDT 140912P00064500 P 09/12/14 64.5 0.92 1.44
MDT 140912P00065000 P 09/12/14 65.0 1.29 2.03
MDT 140912P00065500 P 09/12/14 65.5 1.68 2.50
MDT 140912P00066000 P 09/12/14 66.0 2.14 2.99
MDT 140912P00066500 P 09/12/14 66.5 2.62 3.50
MDT 140912P00067000 P 09/12/14 67.0 3.10 4.00
MDT 140912P00067500 P 09/12/14 67.5 3.60 4.50
MDT 140912P00068000 P 09/12/14 68.0 4.10 5.00
MDT 140912P00068500 P 09/12/14 68.5 4.60 5.50
MDT 140912P00069000 P 09/12/14 69.0 5.10 6.00
MDT 140912P00069500 P 09/12/14 69.5 5.60 6.50
MDT 140912P00070000 P 09/12/14 70.0 6.10 7.05
MDT 140912P00071000 P 09/12/14 71.0 7.10 8.05
MDT 140912P00072000 P 09/12/14 72.0 8.10 9.00
MDT 140912P00075000 P 09/12/14 75.0 11.00 11.95
MDT 140920C00042500 C 09/20/14 42.5 20.40 21.60
MDT 140920C00045000 C 09/20/14 45.0 17.95 19.00
MDT 140920C00047500 C 09/20/14 47.5 15.55 16.40
MDT 140920C00050000 C 09/20/14 50.0 13.15 13.90
MDT 140920C00052500 C 09/20/14 52.5 10.55 11.45
MDT 140920C00055000 C 09/20/14 55.0 8.05 8.95
MDT 140920C00056000 C 09/20/14 56.0 7.05 7.90
MDT 140920C00056500 C 09/20/14 56.5 6.55 7.45
MDT 140920C00057000 C 09/20/14 57.0 6.05 6.95
MDT 140920C00057500 C 09/20/14 57.5 5.55 6.45
MDT 140920C00058000 C 09/20/14 58.0 5.05 5.95
MDT 140920C00058500 C 09/20/14 58.5 4.55 5.45
MDT 140920C00059000 C 09/20/14 59.0 4.10 4.95
MDT 140920C00059500 C 09/20/14 59.5 3.60 4.45
MDT 140920C00060000 C 09/20/14 60.0 3.15 4.00
MDT 140920C00060500 C 09/20/14 60.5 2.69 3.50
MDT 140920C00061000 C 09/20/14 61.0 2.22 3.05
MDT 140920C00061500 C 09/20/14 61.5 2.09 2.54
MDT 140920C00062000 C 09/20/14 62.0 1.99 2.11
MDT 140920C00062500 C 09/20/14 62.5 1.57 1.68
MDT 140920C00063000 C 09/20/14 63.0 1.23 1.29
MDT 140920C00063500 C 09/20/14 63.5 0.90 0.96
MDT 140920C00064000 C 09/20/14 64.0 0.63 0.67
MDT 140920C00064500 C 09/20/14 64.5 0.42 0.46
MDT 140920C00065000 C 09/20/14 65.0 0.26 0.31
MDT 140920C00065500 C 09/20/14 65.5 0.11 0.19
MDT 140920C00066000 C 09/20/14 66.0 0.05 0.12
MDT 140920C00066500 C 09/20/14 66.5 0.02 0.10
MDT 140920C00067000 C 09/20/14 67.0 0.01 0.08
MDT 140920C00067500 C 09/20/14 67.5 0.01 0.08
MDT 140920C00068000 C 09/20/14 68.0 0.00 0.06
MDT 140920C00068500 C 09/20/14 68.5 0.00 0.06
MDT 140920C00069000 C 09/20/14 69.0 0.00 0.05
MDT 140920C00069500 C 09/20/14 69.5 0.00 0.05
MDT 140920C00070000 C 09/20/14 70.0 0.00 0.05
MDT 140920C00070500 C 09/20/14 70.5 0.00 0.05
MDT 140920C00072500 C 09/20/14 72.5 0.00 0.05
MDT 140920C00075000 C 09/20/14 75.0 0.00 0.05
MDT 140920C00080000 C 09/20/14 80.0 0.00 0.04
MDT 140920P00042500 P 09/20/14 42.5 0.00 0.03
MDT 140920P00045000 P 09/20/14 45.0 0.00 0.03
MDT 140920P00047500 P 09/20/14 47.5 0.00 0.03
MDT 140920P00050000 P 09/20/14 50.0 0.00 0.05
MDT 140920P00052500 P 09/20/14 52.5 0.00 0.06
MDT 140920P00055000 P 09/20/14 55.0 0.01 0.08
MDT 140920P00056000 P 09/20/14 56.0 0.01 0.07
MDT 140920P00056500 P 09/20/14 56.5 0.01 0.07
MDT 140920P00057000 P 09/20/14 57.0 0.01 0.07
MDT 140920P00057500 P 09/20/14 57.5 0.01 0.09
MDT 140920P00058000 P 09/20/14 58.0 0.01 0.08
MDT 140920P00058500 P 09/20/14 58.5 0.01 0.08
MDT 140920P00059000 P 09/20/14 59.0 0.02 0.09
MDT 140920P00059500 P 09/20/14 59.5 0.03 0.10
MDT 140920P00060000 P 09/20/14 60.0 0.05 0.12
MDT 140920P00060500 P 09/20/14 60.5 0.07 0.15
MDT 140920P00061000 P 09/20/14 61.0 0.09 0.12
MDT 140920P00061500 P 09/20/14 61.5 0.12 0.17
MDT 140920P00062000 P 09/20/14 62.0 0.18 0.20
MDT 140920P00062500 P 09/20/14 62.5 0.27 0.28
MDT 140920P00063000 P 09/20/14 63.0 0.38 0.41
MDT 140920P00063500 P 09/20/14 63.5 0.54 0.60
MDT 140920P00064000 P 09/20/14 64.0 0.77 0.83
MDT 140920P00064500 P 09/20/14 64.5 1.06 1.41
MDT 140920P00065000 P 09/20/14 65.0 1.40 2.10
MDT 140920P00065500 P 09/20/14 65.5 1.78 2.55
MDT 140920P00066000 P 09/20/14 66.0 2.21 3.05
MDT 140920P00066500 P 09/20/14 66.5 2.66 3.50
MDT 140920P00067000 P 09/20/14 67.0 3.10 4.00
MDT 140920P00067500 P 09/20/14 67.5 3.60 4.50
MDT 140920P00068000 P 09/20/14 68.0 4.10 5.00
MDT 140920P00068500 P 09/20/14 68.5 4.60 5.50
MDT 140920P00069000 P 09/20/14 69.0 5.10 6.00
MDT 140920P00069500 P 09/20/14 69.5 5.55 6.50
MDT 140920P00070000 P 09/20/14 70.0 6.10 7.00
MDT 140920P00070500 P 09/20/14 70.5 6.60 7.50
MDT 140920P00072500 P 09/20/14 72.5 8.60 9.50
MDT 140920P00075000 P 09/20/14 75.0 11.10 12.00
MDT 140920P00080000 P 09/20/14 80.0 16.00 16.90
MDT 140926C00054000 C 09/26/14 54.0 9.05 10.00
MDT 140926C00054500 C 09/26/14 54.5 8.50 9.45
MDT 140926C00055000 C 09/26/14 55.0 8.05 8.95
MDT 140926C00055500 C 09/26/14 55.5 7.55 8.50
MDT 140926C00056000 C 09/26/14 56.0 7.10 8.05
MDT 140926C00056500 C 09/26/14 56.5 6.60 7.55
MDT 140926C00057000 C 09/26/14 57.0 6.10 6.95
MDT 140926C00057500 C 09/26/14 57.5 5.60 6.50
MDT 140926C00058000 C 09/26/14 58.0 5.10 6.00
MDT 140926C00058500 C 09/26/14 58.5 4.60 5.50
MDT 140926C00059000 C 09/26/14 59.0 4.15 5.10
MDT 140926C00059500 C 09/26/14 59.5 3.65 4.60
MDT 140926C00060000 C 09/26/14 60.0 3.20 4.15
MDT 140926C00060500 C 09/26/14 60.5 2.76 3.60
MDT 140926C00061000 C 09/26/14 61.0 2.35 3.10
MDT 140926C00061500 C 09/26/14 61.5 2.02 2.71
MDT 140926C00062000 C 09/26/14 62.0 1.83 2.23
MDT 140926C00062500 C 09/26/14 62.5 1.73 1.86
MDT 140926C00063000 C 09/26/14 63.0 1.37 1.47
MDT 140926C00063500 C 09/26/14 63.5 1.06 1.15
MDT 140926C00064000 C 09/26/14 64.0 0.78 0.87
MDT 140926C00064500 C 09/26/14 64.5 0.56 0.63
MDT 140926C00065000 C 09/26/14 65.0 0.41 0.46
MDT 140926C00065500 C 09/26/14 65.5 0.27 0.33
MDT 140926C00066000 C 09/26/14 66.0 0.13 0.22
MDT 140926C00066500 C 09/26/14 66.5 0.06 0.15
MDT 140926C00067000 C 09/26/14 67.0 0.04 0.12
MDT 140926C00067500 C 09/26/14 67.5 0.02 0.09
MDT 140926C00068000 C 09/26/14 68.0 0.01 0.08
MDT 140926C00068500 C 09/26/14 68.5 0.01 0.07
MDT 140926C00069000 C 09/26/14 69.0 0.00 0.07
MDT 140926C00070000 C 09/26/14 70.0 0.00 0.06
MDT 140926P00054000 P 09/26/14 54.0 0.01 0.10
MDT 140926P00054500 P 09/26/14 54.5 0.03 0.04
MDT 140926P00055000 P 09/26/14 55.0 0.03 0.05
MDT 140926P00055500 P 09/26/14 55.5 0.02 0.10
MDT 140926P00056000 P 09/26/14 56.0 0.02 0.10
MDT 140926P00056500 P 09/26/14 56.5 0.03 0.11
MDT 140926P00057000 P 09/26/14 57.0 0.03 0.11
MDT 140926P00057500 P 09/26/14 57.5 0.04 0.12
MDT 140926P00058000 P 09/26/14 58.0 0.04 0.12
MDT 140926P00058500 P 09/26/14 58.5 0.05 0.14
MDT 140926P00059000 P 09/26/14 59.0 0.06 0.14
MDT 140926P00059500 P 09/26/14 59.5 0.08 0.16
MDT 140926P00060000 P 09/26/14 60.0 0.11 0.19
MDT 140926P00060500 P 09/26/14 60.5 0.13 0.25
MDT 140926P00061000 P 09/26/14 61.0 0.17 0.28
MDT 140926P00061500 P 09/26/14 61.5 0.21 0.34
MDT 140926P00062000 P 09/26/14 62.0 0.29 0.34
MDT 140926P00062500 P 09/26/14 62.5 0.39 0.54
MDT 140926P00063000 P 09/26/14 63.0 0.53 0.69
MDT 140926P00063500 P 09/26/14 63.5 0.72 0.85
MDT 140926P00064000 P 09/26/14 64.0 0.94 1.20
MDT 140926P00064500 P 09/26/14 64.5 1.21 1.85
MDT 140926P00065000 P 09/26/14 65.0 1.53 2.22
MDT 140926P00065500 P 09/26/14 65.5 1.88 2.64
MDT 140926P00066000 P 09/26/14 66.0 2.31 3.10
MDT 140926P00066500 P 09/26/14 66.5 2.72 3.55
MDT 140926P00067000 P 09/26/14 67.0 3.05 4.05
MDT 140926P00067500 P 09/26/14 67.5 3.55 4.50
MDT 140926P00068000 P 09/26/14 68.0 4.10 5.00
MDT 140926P00068500 P 09/26/14 68.5 4.60 5.50
MDT 140926P00069000 P 09/26/14 69.0 5.10 6.00
MDT 140926P00070000 P 09/26/14 70.0 6.10 7.00
MDT 141003C00054000 C 10/03/14 54.0 9.05 9.95
MDT 141003C00055000 C 10/03/14 55.0 8.05 8.95
MDT 141003C00056000 C 10/03/14 56.0 7.05 7.95
MDT 141003C00056500 C 10/03/14 56.5 6.60 7.45
MDT 141003C00057000 C 10/03/14 57.0 6.10 7.00
MDT 141003C00057500 C 10/03/14 57.5 5.60 6.60
MDT 141003C00058000 C 10/03/14 58.0 5.10 6.00
MDT 141003C00058500 C 10/03/14 58.5 4.65 5.50
MDT 141003C00059000 C 10/03/14 59.0 4.15 5.00
MDT 141003C00059500 C 10/03/14 59.5 3.70 4.55
MDT 141003C00060000 C 10/03/14 60.0 3.25 4.05
MDT 141003C00060500 C 10/03/14 60.5 2.81 3.60
MDT 141003C00061000 C 10/03/14 61.0 2.38 3.15
MDT 141003C00061500 C 10/03/14 61.5 2.13 2.71
MDT 141003C00062000 C 10/03/14 62.0 2.07 2.29
MDT 141003C00062500 C 10/03/14 62.5 1.83 1.91
MDT 141003C00063000 C 10/03/14 63.0 1.49 1.56
MDT 141003C00063500 C 10/03/14 63.5 1.15 1.25
MDT 141003C00064000 C 10/03/14 64.0 0.90 0.96
MDT 141003C00064500 C 10/03/14 64.5 0.67 0.74
MDT 141003C00065000 C 10/03/14 65.0 0.49 0.55
MDT 141003C00065500 C 10/03/14 65.5 0.36 0.41
MDT 141003C00066000 C 10/03/14 66.0 0.25 0.30
MDT 141003C00066500 C 10/03/14 66.5 0.11 0.24
MDT 141003C00067000 C 10/03/14 67.0 0.07 0.16
MDT 141003C00067500 C 10/03/14 67.5 0.04 0.16
MDT 141003C00068000 C 10/03/14 68.0 0.02 0.12
MDT 141003C00068500 C 10/03/14 68.5 0.01 0.12
MDT 141003C00069000 C 10/03/14 69.0 0.00 0.09
MDT 141003C00069500 C 10/03/14 69.5 0.00 0.08
MDT 141003C00070000 C 10/03/14 70.0 0.00 0.08
MDT 141003C00070500 C 10/03/14 70.5 0.00 0.07
MDT 141003C00071000 C 10/03/14 71.0 0.00 0.07
MDT 141003C00071500 C 10/03/14 71.5 0.00 0.07
MDT 141003P00054000 P 10/03/14 54.0 0.03 0.11
MDT 141003P00055000 P 10/03/14 55.0 0.03 0.12
MDT 141003P00056000 P 10/03/14 56.0 0.04 0.13
MDT 141003P00056500 P 10/03/14 56.5 0.05 0.13
MDT 141003P00057000 P 10/03/14 57.0 0.05 0.14
MDT 141003P00057500 P 10/03/14 57.5 0.06 0.15
MDT 141003P00058000 P 10/03/14 58.0 0.08 0.16
MDT 141003P00058500 P 10/03/14 58.5 0.09 0.18
MDT 141003P00059000 P 10/03/14 59.0 0.11 0.18
MDT 141003P00059500 P 10/03/14 59.5 0.10 0.23
MDT 141003P00060000 P 10/03/14 60.0 0.14 0.30
MDT 141003P00060500 P 10/03/14 60.5 0.23 0.31
MDT 141003P00061000 P 10/03/14 61.0 0.29 0.46
MDT 141003P00061500 P 10/03/14 61.5 0.38 0.55
MDT 141003P00062000 P 10/03/14 62.0 0.48 0.68
MDT 141003P00062500 P 10/03/14 62.5 0.60 0.87
MDT 141003P00063000 P 10/03/14 63.0 0.80 1.12
MDT 141003P00063500 P 10/03/14 63.5 0.98 1.07
MDT 141003P00064000 P 10/03/14 64.0 1.25 1.64
MDT 141003P00064500 P 10/03/14 64.5 1.47 2.19
MDT 141003P00065000 P 10/03/14 65.0 1.88 2.54
MDT 141003P00065500 P 10/03/14 65.5 2.23 2.96
MDT 141003P00066000 P 10/03/14 66.0 2.63 3.40
MDT 141003P00066500 P 10/03/14 66.5 3.10 3.90
MDT 141003P00067000 P 10/03/14 67.0 3.50 4.35
MDT 141003P00067500 P 10/03/14 67.5 3.95 4.85
MDT 141003P00068000 P 10/03/14 68.0 4.45 5.30
MDT 141003P00068500 P 10/03/14 68.5 4.90 5.80
MDT 141003P00069000 P 10/03/14 69.0 5.40 6.30
MDT 141003P00069500 P 10/03/14 69.5 5.90 6.80
MDT 141003P00070000 P 10/03/14 70.0 6.35 7.30
MDT 141003P00070500 P 10/03/14 70.5 6.85 7.80
MDT 141003P00071000 P 10/03/14 71.0 7.25 8.30
MDT 141003P00071500 P 10/03/14 71.5 7.85 8.80
MDT 141010C00054000 C 10/10/14 54.0 9.05 10.00
MDT 141010C00055000 C 10/10/14 55.0 8.05 9.00
MDT 141010C00056000 C 10/10/14 56.0 7.10 8.00
MDT 141010C00056500 C 10/10/14 56.5 6.60 7.50
MDT 141010C00057000 C 10/10/14 57.0 6.10 7.15
MDT 141010C00057500 C 10/10/14 57.5 5.60 6.55
MDT 141010C00058000 C 10/10/14 58.0 5.15 6.05
MDT 141010C00058500 C 10/10/14 58.5 4.65 5.55
MDT 141010C00059000 C 10/10/14 59.0 4.20 5.05
MDT 141010C00059500 C 10/10/14 59.5 3.75 4.55
MDT 141010C00060000 C 10/10/14 60.0 3.30 4.10
MDT 141010C00060500 C 10/10/14 60.5 2.85 3.70
MDT 141010C00061000 C 10/10/14 61.0 2.46 3.20
MDT 141010C00061500 C 10/10/14 61.5 2.20 2.77
MDT 141010C00062000 C 10/10/14 62.0 2.21 2.37
MDT 141010C00062500 C 10/10/14 62.5 1.90 1.99
MDT 141010C00063000 C 10/10/14 63.0 1.56 1.65
MDT 141010C00063500 C 10/10/14 63.5 1.24 1.35
MDT 141010C00064000 C 10/10/14 64.0 0.98 1.08
MDT 141010C00064500 C 10/10/14 64.5 0.76 0.83
MDT 141010C00065000 C 10/10/14 65.0 0.57 0.65
MDT 141010C00065500 C 10/10/14 65.5 0.38 0.50
MDT 141010C00066000 C 10/10/14 66.0 0.32 0.37
MDT 141010C00066500 C 10/10/14 66.5 0.11 0.28
MDT 141010C00067000 C 10/10/14 67.0 0.10 0.22
MDT 141010C00067500 C 10/10/14 67.5 0.07 0.18
MDT 141010C00068000 C 10/10/14 68.0 0.05 0.15
MDT 141010C00068500 C 10/10/14 68.5 0.03 0.13
MDT 141010C00069000 C 10/10/14 69.0 0.02 0.11
MDT 141010C00069500 C 10/10/14 69.5 0.01 0.10
MDT 141010C00070000 C 10/10/14 70.0 0.00 0.09
MDT 141010C00070500 C 10/10/14 70.5 0.00 0.08
MDT 141010C00071000 C 10/10/14 71.0 0.00 0.08
MDT 141010P00054000 P 10/10/14 54.0 0.03 0.14
MDT 141010P00055000 P 10/10/14 55.0 0.05 0.14
MDT 141010P00056000 P 10/10/14 56.0 0.05 0.15
MDT 141010P00056500 P 10/10/14 56.5 0.06 0.17
MDT 141010P00057000 P 10/10/14 57.0 0.08 0.18
MDT 141010P00057500 P 10/10/14 57.5 0.09 0.20
MDT 141010P00058000 P 10/10/14 58.0 0.11 0.21
MDT 141010P00058500 P 10/10/14 58.5 0.12 0.24
MDT 141010P00059000 P 10/10/14 59.0 0.16 0.28
MDT 141010P00059500 P 10/10/14 59.5 0.19 0.32
MDT 141010P00060000 P 10/10/14 60.0 0.24 0.39
MDT 141010P00060500 P 10/10/14 60.5 0.29 0.45
MDT 141010P00061000 P 10/10/14 61.0 0.39 0.53
MDT 141010P00061500 P 10/10/14 61.5 0.46 0.71
MDT 141010P00062000 P 10/10/14 62.0 0.58 0.88
MDT 141010P00062500 P 10/10/14 62.5 0.75 1.00
MDT 141010P00063000 P 10/10/14 63.0 0.92 1.14
MDT 141010P00063500 P 10/10/14 63.5 1.12 1.23
MDT 141010P00064000 P 10/10/14 64.0 1.35 1.59
MDT 141010P00064500 P 10/10/14 64.5 1.65 2.26
MDT 141010P00065000 P 10/10/14 65.0 1.97 2.64
MDT 141010P00065500 P 10/10/14 65.5 2.33 3.05
MDT 141010P00066000 P 10/10/14 66.0 2.72 3.50
MDT 141010P00066500 P 10/10/14 66.5 3.15 3.95
MDT 141010P00067000 P 10/10/14 67.0 3.60 4.40
MDT 141010P00067500 P 10/10/14 67.5 4.00 4.85
MDT 141010P00068000 P 10/10/14 68.0 4.35 5.35
MDT 141010P00068500 P 10/10/14 68.5 4.95 5.85
MDT 141010P00069000 P 10/10/14 69.0 5.30 6.30
MDT 141010P00069500 P 10/10/14 69.5 5.90 6.80
MDT 141010P00070000 P 10/10/14 70.0 6.40 7.30
MDT 141010P00070500 P 10/10/14 70.5 6.90 7.80
MDT 141010P00071000 P 10/10/14 71.0 7.40 8.30
MDT 141018C00045000 C 10/18/14 45.0 18.05 19.00
MDT 141018C00047500 C 10/18/14 47.5 15.55 16.50
MDT 141018C00050000 C 10/18/14 50.0 13.15 13.95
MDT 141018C00055000 C 10/18/14 55.0 8.10 8.95
MDT 141018C00057500 C 10/18/14 57.5 5.65 6.50
MDT 141018C00060000 C 10/18/14 60.0 3.50 4.10
MDT 141018C00062500 C 10/18/14 62.5 2.00 2.06
MDT 141018C00065000 C 10/18/14 65.0 0.69 0.73
MDT 141018C00067500 C 10/18/14 67.5 0.19 0.21
MDT 141018C00070000 C 10/18/14 70.0 0.05 0.09
MDT 141018C00072500 C 10/18/14 72.5 0.00 0.06
MDT 141018C00075000 C 10/18/14 75.0 0.00 0.05
MDT 141018C00080000 C 10/18/14 80.0 0.00 0.05
MDT 141018C00085000 C 10/18/14 85.0 0.00 0.05
MDT 141018P00045000 P 10/18/14 45.0 0.01 0.09
MDT 141018P00047500 P 10/18/14 47.5 0.02 0.09
MDT 141018P00050000 P 10/18/14 50.0 0.03 0.09
MDT 141018P00055000 P 10/18/14 55.0 0.07 0.13
MDT 141018P00057500 P 10/18/14 57.5 0.13 0.19
MDT 141018P00060000 P 10/18/14 60.0 0.31 0.35
MDT 141018P00062500 P 10/18/14 62.5 0.86 0.92
MDT 141018P00065000 P 10/18/14 65.0 2.11 2.25
MDT 141018P00067500 P 10/18/14 67.5 4.10 4.90
MDT 141018P00070000 P 10/18/14 70.0 6.45 7.30
MDT 141018P00072500 P 10/18/14 72.5 8.90 9.80
MDT 141018P00075000 P 10/18/14 75.0 11.30 12.30
MDT 141018P00080000 P 10/18/14 80.0 16.10 17.60
MDT 141018P00085000 P 10/18/14 85.0 21.15 22.45
MDT 141122C00040000 C 11/22/14 40.0 22.95 24.35
MDT 141122C00042500 C 11/22/14 42.5 20.20 21.55
MDT 141122C00045000 C 11/22/14 45.0 17.80 19.15
MDT 141122C00050000 C 11/22/14 50.0 13.15 14.20
MDT 141122C00052500 C 11/22/14 52.5 10.45 11.70
MDT 141122C00055000 C 11/22/14 55.0 8.15 9.00
MDT 141122C00057500 C 11/22/14 57.5 5.85 6.65
MDT 141122C00060000 C 11/22/14 60.0 3.75 4.45
MDT 141122C00062500 C 11/22/14 62.5 2.55 2.62
MDT 141122C00065000 C 11/22/14 65.0 1.28 1.35
MDT 141122C00067500 C 11/22/14 67.5 0.57 0.61
MDT 141122C00070000 C 11/22/14 70.0 0.24 0.27
MDT 141122C00072500 C 11/22/14 72.5 0.10 0.15
MDT 141122C00075000 C 11/22/14 75.0 0.03 0.14
MDT 141122C00080000 C 11/22/14 80.0 0.01 0.07
MDT 141122P00040000 P 11/22/14 40.0 0.01 0.10
MDT 141122P00042500 P 11/22/14 42.5 0.03 0.11
MDT 141122P00045000 P 11/22/14 45.0 0.04 0.10
MDT 141122P00050000 P 11/22/14 50.0 0.07 0.13
MDT 141122P00052500 P 11/22/14 52.5 0.13 0.15
MDT 141122P00055000 P 11/22/14 55.0 0.20 0.26
MDT 141122P00057500 P 11/22/14 57.5 0.37 0.45
MDT 141122P00060000 P 11/22/14 60.0 0.73 0.83
MDT 141122P00062500 P 11/22/14 62.5 1.47 1.52
MDT 141122P00065000 P 11/22/14 65.0 2.71 2.85
MDT 141122P00067500 P 11/22/14 67.5 4.40 5.20
MDT 141122P00070000 P 11/22/14 70.0 6.60 7.50
MDT 141122P00072500 P 11/22/14 72.5 8.95 9.85
MDT 141122P00075000 P 11/22/14 75.0 11.25 12.40
MDT 141122P00080000 P 11/22/14 80.0 16.15 17.35
MDT 150117C00023000 C 01/17/15 23.0 39.95 41.20
MDT 150117C00025000 C 01/17/15 25.0 37.95 39.20
MDT 150117C00028000 C 01/17/15 28.0 34.95 36.20
MDT 150117C00030000 C 01/17/15 30.0 32.95 34.20
MDT 150117C00033000 C 01/17/15 33.0 29.95 31.20
MDT 150117C00035000 C 01/17/15 35.0 27.70 29.25
MDT 150117C00038000 C 01/17/15 38.0 24.95 26.25
MDT 150117C00040000 C 01/17/15 40.0 23.00 24.15
MDT 150117C00042000 C 01/17/15 42.0 21.05 21.95
MDT 150117C00045000 C 01/17/15 45.0 17.95 19.05
MDT 150117C00047000 C 01/17/15 47.0 16.05 16.95
MDT 150117C00050000 C 01/17/15 50.0 13.10 14.20
MDT 150117C00052500 C 01/17/15 52.5 10.65 11.60
MDT 150117C00055000 C 01/17/15 55.0 8.35 9.15
MDT 150117C00057500 C 01/17/15 57.5 6.20 6.95
MDT 150117C00060000 C 01/17/15 60.0 4.85 4.95
MDT 150117C00062500 C 01/17/15 62.5 3.20 3.30
MDT 150117C00065000 C 01/17/15 65.0 1.96 2.03
MDT 150117C00067500 C 01/17/15 67.5 1.12 1.18
MDT 150117C00070000 C 01/17/15 70.0 0.62 0.65
MDT 150117C00072500 C 01/17/15 72.5 0.30 0.36
MDT 150117C00075000 C 01/17/15 75.0 0.15 0.23
MDT 150117C00080000 C 01/17/15 80.0 0.04 0.12
MDT 150117P00023000 P 01/17/15 23.0 0.00 0.03
MDT 150117P00025000 P 01/17/15 25.0 0.01 0.03
MDT 150117P00028000 P 01/17/15 28.0 0.01 0.04
MDT 150117P00030000 P 01/17/15 30.0 0.01 0.05
MDT 150117P00033000 P 01/17/15 33.0 0.02 0.11
MDT 150117P00035000 P 01/17/15 35.0 0.03 0.14
MDT 150117P00038000 P 01/17/15 38.0 0.04 0.14
MDT 150117P00040000 P 01/17/15 40.0 0.06 0.14
MDT 150117P00042000 P 01/17/15 42.0 0.06 0.14
MDT 150117P00045000 P 01/17/15 45.0 0.13 0.16
MDT 150117P00047000 P 01/17/15 47.0 0.15 0.19
MDT 150117P00050000 P 01/17/15 50.0 0.20 0.26
MDT 150117P00052500 P 01/17/15 52.5 0.32 0.37
MDT 150117P00055000 P 01/17/15 55.0 0.51 0.57
MDT 150117P00057500 P 01/17/15 57.5 0.85 0.93
MDT 150117P00060000 P 01/17/15 60.0 1.42 1.51
MDT 150117P00062500 P 01/17/15 62.5 2.32 2.39
MDT 150117P00065000 P 01/17/15 65.0 3.60 3.75
MDT 150117P00067500 P 01/17/15 67.5 5.25 5.45
MDT 150117P00070000 P 01/17/15 70.0 7.20 8.05
MDT 150117P00072500 P 01/17/15 72.5 9.35 10.30
MDT 150117P00075000 P 01/17/15 75.0 11.75 12.70
MDT 150117P00080000 P 01/17/15 80.0 16.40 17.60
MDT 150220C00032500 C 02/20/15 32.5 29.75 32.30
MDT 150220C00035000 C 02/20/15 35.0 27.95 29.35
MDT 150220C00037500 C 02/20/15 37.5 24.75 27.25
MDT 150220C00040000 C 02/20/15 40.0 22.85 24.10
MDT 150220C00042500 C 02/20/15 42.5 20.35 21.55
MDT 150220C00045000 C 02/20/15 45.0 17.70 19.15
MDT 150220C00047500 C 02/20/15 47.5 15.35 16.90
MDT 150220C00050000 C 02/20/15 50.0 13.05 14.00
MDT 150220C00052500 C 02/20/15 52.5 10.70 11.65
MDT 150220C00055000 C 02/20/15 55.0 8.50 9.30
MDT 150220C00057500 C 02/20/15 57.5 6.40 7.15
MDT 150220C00060000 C 02/20/15 60.0 5.10 5.25
MDT 150220C00062500 C 02/20/15 62.5 3.55 3.65
MDT 150220C00065000 C 02/20/15 65.0 2.32 2.45
MDT 150220C00067500 C 02/20/15 67.5 1.43 1.53
MDT 150220C00070000 C 02/20/15 70.0 0.84 0.91
MDT 150220C00072500 C 02/20/15 72.5 0.47 0.54
MDT 150220C00075000 C 02/20/15 75.0 0.27 0.33
MDT 150220C00080000 C 02/20/15 80.0 0.08 0.14
MDT 150220C00085000 C 02/20/15 85.0 0.01 0.11
MDT 150220P00032500 P 02/20/15 32.5 0.01 0.13
MDT 150220P00035000 P 02/20/15 35.0 0.01 0.09
MDT 150220P00037500 P 02/20/15 37.5 0.02 0.14
MDT 150220P00040000 P 02/20/15 40.0 0.05 0.14
MDT 150220P00042500 P 02/20/15 42.5 0.07 0.16
MDT 150220P00045000 P 02/20/15 45.0 0.10 0.20
MDT 150220P00047500 P 02/20/15 47.5 0.19 0.26
MDT 150220P00050000 P 02/20/15 50.0 0.28 0.35
MDT 150220P00052500 P 02/20/15 52.5 0.45 0.51
MDT 150220P00055000 P 02/20/15 55.0 0.70 0.77
MDT 150220P00057500 P 02/20/15 57.5 1.11 1.20
MDT 150220P00060000 P 02/20/15 60.0 1.74 1.86
MDT 150220P00062500 P 02/20/15 62.5 2.69 2.82
MDT 150220P00065000 P 02/20/15 65.0 3.95 4.15
MDT 150220P00067500 P 02/20/15 67.5 5.55 5.75
MDT 150220P00070000 P 02/20/15 70.0 7.45 7.65
MDT 150220P00072500 P 02/20/15 72.5 9.60 10.45
MDT 150220P00075000 P 02/20/15 75.0 11.85 12.80
MDT 150220P00080000 P 02/20/15 80.0 16.60 17.75
MDT 150220P00085000 P 02/20/15 85.0 21.55 22.65
MDT 160115C00030000 C 01/15/16 30.0 33.00 34.15
MDT 160115C00032500 C 01/15/16 32.5 30.50 31.65
MDT 160115C00035000 C 01/15/16 35.0 26.35 29.35
MDT 160115C00037500 C 01/15/16 37.5 25.45 26.75
MDT 160115C00040000 C 01/15/16 40.0 22.90 24.10
MDT 160115C00042500 C 01/15/16 42.5 20.10 21.75
MDT 160115C00045000 C 01/15/16 45.0 17.85 19.65
MDT 160115C00047500 C 01/15/16 47.5 15.60 17.35
MDT 160115C00050000 C 01/15/16 50.0 12.60 14.75
MDT 160115C00052500 C 01/15/16 52.5 11.05 12.60
MDT 160115C00055000 C 01/15/16 55.0 9.35 10.70
MDT 160115C00057500 C 01/15/16 57.5 8.75 8.95
MDT 160115C00060000 C 01/15/16 60.0 7.20 7.40
MDT 160115C00062500 C 01/15/16 62.5 5.80 6.05
MDT 160115C00065000 C 01/15/16 65.0 4.70 4.90
MDT 160115C00067500 C 01/15/16 67.5 3.70 3.90
MDT 160115C00070000 C 01/15/16 70.0 2.92 3.10
MDT 160115C00072500 C 01/15/16 72.5 2.26 2.40
MDT 160115C00075000 C 01/15/16 75.0 1.75 1.88
MDT 160115C00080000 C 01/15/16 80.0 1.02 1.13
MDT 160115C00085000 C 01/15/16 85.0 0.61 0.68
MDT 160115C00090000 C 01/15/16 90.0 0.36 0.45
MDT 160115C00095000 C 01/15/16 95.0 0.11 0.33
MDT 160115P00030000 P 01/15/16 30.0 0.13 0.25
MDT 160115P00032500 P 01/15/16 32.5 0.18 0.30
MDT 160115P00035000 P 01/15/16 35.0 0.26 0.38
MDT 160115P00037500 P 01/15/16 37.5 0.36 0.48
MDT 160115P00040000 P 01/15/16 40.0 0.50 0.61
MDT 160115P00042500 P 01/15/16 42.5 0.67 0.79
MDT 160115P00045000 P 01/15/16 45.0 0.93 1.03
MDT 160115P00047500 P 01/15/16 47.5 1.24 1.34
MDT 160115P00050000 P 01/15/16 50.0 1.64 1.75
MDT 160115P00052500 P 01/15/16 52.5 2.12 2.26
MDT 160115P00055000 P 01/15/16 55.0 2.82 2.92
MDT 160115P00057500 P 01/15/16 57.5 3.60 3.75
MDT 160115P00060000 P 01/15/16 60.0 4.55 4.75
MDT 160115P00062500 P 01/15/16 62.5 5.70 5.90
MDT 160115P00065000 P 01/15/16 65.0 7.05 7.25
MDT 160115P00067500 P 01/15/16 67.5 8.60 8.80
MDT 160115P00070000 P 01/15/16 70.0 10.25 10.55
MDT 160115P00072500 P 01/15/16 72.5 11.80 12.40
MDT 160115P00075000 P 01/15/16 75.0 14.05 15.05
MDT 160115P00080000 P 01/15/16 80.0 18.25 19.65
MDT 160115P00085000 P 01/15/16 85.0 22.00 24.80
MDT 160115P00090000 P 01/15/16 90.0 27.15 29.60
MDT 160115P00095000 P 01/15/16 95.0 30.95 34.75

OPRA data is delayed 15 minutes.