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 (2016-08-19)Premium Content

Medtronic Plc (MDT)
As of Aug 31 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDT 160902C00067500 C 09/02/16 67.5 17.55 22.00
MDT 160902C00070000 C 09/02/16 70.0 15.50 19.40
MDT 160902C00072500 C 09/02/16 72.5 12.15 16.40
MDT 160902C00073000 C 09/02/16 73.0 11.65 15.40
MDT 160902C00074000 C 09/02/16 74.0 11.40 13.75
MDT 160902C00075000 C 09/02/16 75.0 10.50 12.35
MDT 160902C00076000 C 09/02/16 76.0 9.50 11.35
MDT 160902C00076500 C 09/02/16 76.5 8.40 11.10
MDT 160902C00077000 C 09/02/16 77.0 7.90 10.20
MDT 160902C00077500 C 09/02/16 77.5 7.40 9.70
MDT 160902C00078000 C 09/02/16 78.0 7.30 9.55
MDT 160902C00078500 C 09/02/16 78.5 6.60 8.70
MDT 160902C00079000 C 09/02/16 79.0 6.05 8.20
MDT 160902C00079500 C 09/02/16 79.5 6.15 7.80
MDT 160902C00080000 C 09/02/16 80.0 7.00 7.10
MDT 160902C00080500 C 09/02/16 80.5 6.50 6.60
MDT 160902C00081000 C 09/02/16 81.0 6.00 6.10
MDT 160902C00081500 C 09/02/16 81.5 5.50 5.60
MDT 160902C00082000 C 09/02/16 82.0 5.00 5.10
MDT 160902C00082500 C 09/02/16 82.5 4.50 4.60
MDT 160902C00083000 C 09/02/16 83.0 4.00 4.10
MDT 160902C00083500 C 09/02/16 83.5 3.50 3.60
MDT 160902C00084000 C 09/02/16 84.0 3.00 3.10
MDT 160902C00084500 C 09/02/16 84.5 2.50 2.57
MDT 160902C00085000 C 09/02/16 85.0 2.01 2.08
MDT 160902C00085500 C 09/02/16 85.5 1.55 1.61
MDT 160902C00086000 C 09/02/16 86.0 1.10 1.15
MDT 160902C00086500 C 09/02/16 86.5 0.72 0.75
MDT 160902C00087000 C 09/02/16 87.0 0.40 0.43
MDT 160902C00087500 C 09/02/16 87.5 0.18 0.21
MDT 160902C00088000 C 09/02/16 88.0 0.06 0.13
MDT 160902C00088500 C 09/02/16 88.5 0.01 0.06
MDT 160902C00089000 C 09/02/16 89.0 0.00 0.10
MDT 160902C00089500 C 09/02/16 89.5 0.00 0.10
MDT 160902C00090000 C 09/02/16 90.0 0.00 0.11
MDT 160902C00090500 C 09/02/16 90.5 0.00 0.10
MDT 160902C00091000 C 09/02/16 91.0 0.00 0.09
MDT 160902C00091500 C 09/02/16 91.5 0.00 0.08
MDT 160902C00092000 C 09/02/16 92.0 0.00 0.08
MDT 160902C00092500 C 09/02/16 92.5 0.00 0.07
MDT 160902C00093000 C 09/02/16 93.0 0.00 0.07
MDT 160902C00093500 C 09/02/16 93.5 0.00 0.06
MDT 160902C00094000 C 09/02/16 94.0 0.00 0.06
MDT 160902C00094500 C 09/02/16 94.5 0.00 0.06
MDT 160902C00095000 C 09/02/16 95.0 0.00 0.06
MDT 160902C00095500 C 09/02/16 95.5 0.00 0.06
MDT 160902C00096000 C 09/02/16 96.0 0.00 0.06
MDT 160902C00097000 C 09/02/16 97.0 0.00 0.06
MDT 160902C00098000 C 09/02/16 98.0 0.00 0.06
MDT 160902C00099000 C 09/02/16 99.0 0.00 0.06
MDT 160902C00100000 C 09/02/16 100.0 0.00 0.07
MDT 160902C00101000 C 09/02/16 101.0 0.00 0.06
MDT 160902C00105000 C 09/02/16 105.0 0.00 0.07
MDT 160902C00110000 C 09/02/16 110.0 0.00 0.07
MDT 160902P00067500 P 09/02/16 67.5 0.00 0.05
MDT 160902P00070000 P 09/02/16 70.0 0.00 0.07
MDT 160902P00072500 P 09/02/16 72.5 0.00 0.07
MDT 160902P00073000 P 09/02/16 73.0 0.00 0.06
MDT 160902P00074000 P 09/02/16 74.0 0.00 0.06
MDT 160902P00075000 P 09/02/16 75.0 0.00 0.06
MDT 160902P00076000 P 09/02/16 76.0 0.00 0.06
MDT 160902P00076500 P 09/02/16 76.5 0.00 0.06
MDT 160902P00077000 P 09/02/16 77.0 0.00 0.06
MDT 160902P00077500 P 09/02/16 77.5 0.00 0.08
MDT 160902P00078000 P 09/02/16 78.0 0.00 0.09
MDT 160902P00078500 P 09/02/16 78.5 0.00 0.11
MDT 160902P00079000 P 09/02/16 79.0 0.00 0.14
MDT 160902P00079500 P 09/02/16 79.5 0.00 0.18
MDT 160902P00080000 P 09/02/16 80.0 0.00 0.20
MDT 160902P00080500 P 09/02/16 80.5 0.00 0.21
MDT 160902P00081000 P 09/02/16 81.0 0.00 0.23
MDT 160902P00081500 P 09/02/16 81.5 0.00 0.27
MDT 160902P00082000 P 09/02/16 82.0 0.00 0.06
MDT 160902P00082500 P 09/02/16 82.5 0.00 0.31
MDT 160902P00083000 P 09/02/16 83.0 0.00 0.14
MDT 160902P00083500 P 09/02/16 83.5 0.00 0.27
MDT 160902P00084000 P 09/02/16 84.0 0.01 0.24
MDT 160902P00084500 P 09/02/16 84.5 0.01 0.11
MDT 160902P00085000 P 09/02/16 85.0 0.01 0.08
MDT 160902P00085500 P 09/02/16 85.5 0.04 0.10
MDT 160902P00086000 P 09/02/16 86.0 0.10 0.13
MDT 160902P00086500 P 09/02/16 86.5 0.21 0.23
MDT 160902P00087000 P 09/02/16 87.0 0.39 0.42
MDT 160902P00087500 P 09/02/16 87.5 0.66 0.71
MDT 160902P00088000 P 09/02/16 88.0 1.04 1.09
MDT 160902P00088500 P 09/02/16 88.5 1.48 1.55
MDT 160902P00089000 P 09/02/16 89.0 1.97 2.02
MDT 160902P00089500 P 09/02/16 89.5 2.46 2.53
MDT 160902P00090000 P 09/02/16 90.0 2.96 3.05
MDT 160902P00090500 P 09/02/16 90.5 3.40 3.55
MDT 160902P00091000 P 09/02/16 91.0 3.90 4.10
MDT 160902P00091500 P 09/02/16 91.5 4.40 4.60
MDT 160902P00092000 P 09/02/16 92.0 4.90 5.10
MDT 160902P00092500 P 09/02/16 92.5 5.45 5.60
MDT 160902P00093000 P 09/02/16 93.0 5.95 6.10
MDT 160902P00093500 P 09/02/16 93.5 6.45 6.60
MDT 160902P00094000 P 09/02/16 94.0 6.95 7.10
MDT 160902P00094500 P 09/02/16 94.5 6.55 7.60
MDT 160902P00095000 P 09/02/16 95.0 6.45 8.20
MDT 160902P00095500 P 09/02/16 95.5 6.10 8.70
MDT 160902P00096000 P 09/02/16 96.0 6.55 9.40
MDT 160902P00097000 P 09/02/16 97.0 7.55 10.40
MDT 160902P00098000 P 09/02/16 98.0 9.45 11.20
MDT 160902P00099000 P 09/02/16 99.0 10.45 12.15
MDT 160902P00100000 P 09/02/16 100.0 11.50 13.20
MDT 160902P00101000 P 09/02/16 101.0 11.55 14.05
MDT 160902P00105000 P 09/02/16 105.0 15.65 19.90
MDT 160902P00110000 P 09/02/16 110.0 20.75 25.10
MDT 160909C00067500 C 09/09/16 67.5 17.35 19.75
MDT 160909C00070000 C 09/09/16 70.0 14.85 17.25
MDT 160909C00072500 C 09/09/16 72.5 12.35 14.70
MDT 160909C00075000 C 09/09/16 75.0 9.90 12.25
MDT 160909C00076000 C 09/09/16 76.0 8.70 11.40
MDT 160909C00076500 C 09/09/16 76.5 8.45 10.80
MDT 160909C00077000 C 09/09/16 77.0 7.70 10.40
MDT 160909C00077500 C 09/09/16 77.5 7.25 9.75
MDT 160909C00078000 C 09/09/16 78.0 6.70 9.25
MDT 160909C00078500 C 09/09/16 78.5 6.40 8.75
MDT 160909C00079000 C 09/09/16 79.0 5.70 8.20
MDT 160909C00079500 C 09/09/16 79.5 7.50 7.65
MDT 160909C00080000 C 09/09/16 80.0 7.00 7.15
MDT 160909C00080500 C 09/09/16 80.5 6.50 6.65
MDT 160909C00081000 C 09/09/16 81.0 6.05 6.15
MDT 160909C00081500 C 09/09/16 81.5 5.55 5.65
MDT 160909C00082000 C 09/09/16 82.0 5.05 5.15
MDT 160909C00082500 C 09/09/16 82.5 4.55 4.65
MDT 160909C00083000 C 09/09/16 83.0 4.05 4.15
MDT 160909C00083500 C 09/09/16 83.5 3.55 3.70
MDT 160909C00084000 C 09/09/16 84.0 3.10 3.20
MDT 160909C00084500 C 09/09/16 84.5 2.63 2.70
MDT 160909C00085000 C 09/09/16 85.0 2.19 2.28
MDT 160909C00085500 C 09/09/16 85.5 1.77 1.82
MDT 160909C00086000 C 09/09/16 86.0 1.38 1.44
MDT 160909C00086500 C 09/09/16 86.5 1.04 1.08
MDT 160909C00087000 C 09/09/16 87.0 0.73 0.77
MDT 160909C00087500 C 09/09/16 87.5 0.49 0.53
MDT 160909C00088000 C 09/09/16 88.0 0.31 0.34
MDT 160909C00088500 C 09/09/16 88.5 0.18 0.21
MDT 160909C00089000 C 09/09/16 89.0 0.09 0.13
MDT 160909C00089500 C 09/09/16 89.5 0.04 0.09
MDT 160909C00090000 C 09/09/16 90.0 0.01 0.06
MDT 160909C00090500 C 09/09/16 90.5 0.00 0.12
MDT 160909C00091000 C 09/09/16 91.0 0.00 0.10
MDT 160909C00091500 C 09/09/16 91.5 0.00 0.12
MDT 160909C00092000 C 09/09/16 92.0 0.00 0.10
MDT 160909C00092500 C 09/09/16 92.5 0.00 0.09
MDT 160909C00093000 C 09/09/16 93.0 0.00 0.09
MDT 160909C00093500 C 09/09/16 93.5 0.00 0.09
MDT 160909C00094000 C 09/09/16 94.0 0.00 0.08
MDT 160909C00094500 C 09/09/16 94.5 0.00 0.08
MDT 160909C00095000 C 09/09/16 95.0 0.00 0.08
MDT 160909C00096000 C 09/09/16 96.0 0.00 0.07
MDT 160909C00097000 C 09/09/16 97.0 0.00 0.07
MDT 160909C00098000 C 09/09/16 98.0 0.00 0.06
MDT 160909C00099000 C 09/09/16 99.0 0.00 0.06
MDT 160909C00100000 C 09/09/16 100.0 0.00 0.07
MDT 160909C00105000 C 09/09/16 105.0 0.00 0.07
MDT 160909C00110000 C 09/09/16 110.0 0.00 0.07
MDT 160909P00067500 P 09/09/16 67.5 0.00 0.07
MDT 160909P00070000 P 09/09/16 70.0 0.00 0.08
MDT 160909P00072500 P 09/09/16 72.5 0.00 0.13
MDT 160909P00075000 P 09/09/16 75.0 0.00 0.13
MDT 160909P00076000 P 09/09/16 76.0 0.00 0.22
MDT 160909P00076500 P 09/09/16 76.5 0.00 0.23
MDT 160909P00077000 P 09/09/16 77.0 0.00 0.27
MDT 160909P00077500 P 09/09/16 77.5 0.00 0.26
MDT 160909P00078000 P 09/09/16 78.0 0.00 0.30
MDT 160909P00078500 P 09/09/16 78.5 0.01 0.31
MDT 160909P00079000 P 09/09/16 79.0 0.01 0.24
MDT 160909P00079500 P 09/09/16 79.5 0.01 0.27
MDT 160909P00080000 P 09/09/16 80.0 0.01 0.29
MDT 160909P00080500 P 09/09/16 80.5 0.01 0.43
MDT 160909P00081000 P 09/09/16 81.0 0.01 0.44
MDT 160909P00081500 P 09/09/16 81.5 0.02 0.14
MDT 160909P00082000 P 09/09/16 82.0 0.02 0.27
MDT 160909P00082500 P 09/09/16 82.5 0.02 0.22
MDT 160909P00083000 P 09/09/16 83.0 0.03 0.24
MDT 160909P00083500 P 09/09/16 83.5 0.05 0.13
MDT 160909P00084000 P 09/09/16 84.0 0.08 0.15
MDT 160909P00084500 P 09/09/16 84.5 0.12 0.16
MDT 160909P00085000 P 09/09/16 85.0 0.18 0.21
MDT 160909P00085500 P 09/09/16 85.5 0.26 0.29
MDT 160909P00086000 P 09/09/16 86.0 0.37 0.40
MDT 160909P00086500 P 09/09/16 86.5 0.52 0.55
MDT 160909P00087000 P 09/09/16 87.0 0.72 0.75
MDT 160909P00087500 P 09/09/16 87.5 0.97 1.01
MDT 160909P00088000 P 09/09/16 88.0 1.28 1.33
MDT 160909P00088500 P 09/09/16 88.5 1.63 1.69
MDT 160909P00089000 P 09/09/16 89.0 2.06 2.11
MDT 160909P00089500 P 09/09/16 89.5 2.51 2.56
MDT 160909P00090000 P 09/09/16 90.0 2.98 3.05
MDT 160909P00090500 P 09/09/16 90.5 3.45 3.55
MDT 160909P00091000 P 09/09/16 91.0 3.95 4.05
MDT 160909P00091500 P 09/09/16 91.5 4.45 4.55
MDT 160909P00092000 P 09/09/16 92.0 4.90 5.05
MDT 160909P00092500 P 09/09/16 92.5 5.45 5.80
MDT 160909P00093000 P 09/09/16 93.0 5.90 6.05
MDT 160909P00093500 P 09/09/16 93.5 6.45 6.80
MDT 160909P00094000 P 09/09/16 94.0 6.90 7.05
MDT 160909P00094500 P 09/09/16 94.5 6.20 7.55
MDT 160909P00095000 P 09/09/16 95.0 5.65 8.65
MDT 160909P00096000 P 09/09/16 96.0 6.50 9.65
MDT 160909P00097000 P 09/09/16 97.0 8.45 10.20
MDT 160909P00098000 P 09/09/16 98.0 8.50 12.15
MDT 160909P00099000 P 09/09/16 99.0 9.55 13.20
MDT 160909P00100000 P 09/09/16 100.0 10.95 15.00
MDT 160909P00105000 P 09/09/16 105.0 15.55 18.10
MDT 160909P00110000 P 09/09/16 110.0 21.50 23.15
MDT 160916C00045000 C 09/16/16 45.0 39.70 42.25
MDT 160916C00050000 C 09/16/16 50.0 34.65 39.20
MDT 160916C00055000 C 09/16/16 55.0 29.70 34.25
MDT 160916C00060000 C 09/16/16 60.0 25.00 29.35
MDT 160916C00065000 C 09/16/16 65.0 20.60 23.80
MDT 160916C00067500 C 09/16/16 67.5 17.65 21.40
MDT 160916C00070000 C 09/16/16 70.0 15.20 17.25
MDT 160916C00071000 C 09/16/16 71.0 14.20 16.25
MDT 160916C00071500 C 09/16/16 71.5 13.50 17.05
MDT 160916C00072000 C 09/16/16 72.0 13.20 16.85
MDT 160916C00072500 C 09/16/16 72.5 12.60 16.40
MDT 160916C00073000 C 09/16/16 73.0 12.20 15.85
MDT 160916C00073500 C 09/16/16 73.5 11.60 15.40
MDT 160916C00074000 C 09/16/16 74.0 13.00 13.10
MDT 160916C00074500 C 09/16/16 74.5 10.60 14.35
MDT 160916C00075000 C 09/16/16 75.0 10.25 13.85
MDT 160916C00075500 C 09/16/16 75.5 9.60 13.25
MDT 160916C00076000 C 09/16/16 76.0 9.20 12.90
MDT 160916C00076500 C 09/16/16 76.5 8.75 12.35
MDT 160916C00077000 C 09/16/16 77.0 8.25 11.85
MDT 160916C00077500 C 09/16/16 77.5 7.75 11.35
MDT 160916C00078000 C 09/16/16 78.0 7.25 10.85
MDT 160916C00078500 C 09/16/16 78.5 6.75 10.35
MDT 160916C00079000 C 09/16/16 79.0 6.75 8.30
MDT 160916C00079500 C 09/16/16 79.5 7.45 7.75
MDT 160916C00080000 C 09/16/16 80.0 7.05 7.15
MDT 160916C00080500 C 09/16/16 80.5 6.60 6.65
MDT 160916C00081000 C 09/16/16 81.0 6.10 6.20
MDT 160916C00081500 C 09/16/16 81.5 5.60 5.70
MDT 160916C00082000 C 09/16/16 82.0 5.15 5.20
MDT 160916C00082500 C 09/16/16 82.5 4.65 4.75
MDT 160916C00083000 C 09/16/16 83.0 4.20 4.25
MDT 160916C00083500 C 09/16/16 83.5 3.70 3.80
MDT 160916C00084000 C 09/16/16 84.0 3.25 3.35
MDT 160916C00084500 C 09/16/16 84.5 2.82 2.89
MDT 160916C00085000 C 09/16/16 85.0 2.41 2.46
MDT 160916C00085500 C 09/16/16 85.5 2.03 2.06
MDT 160916C00086000 C 09/16/16 86.0 1.66 1.69
MDT 160916C00086500 C 09/16/16 86.5 1.31 1.34
MDT 160916C00087000 C 09/16/16 87.0 1.02 1.04
MDT 160916C00087500 C 09/16/16 87.5 0.76 0.79
MDT 160916C00088000 C 09/16/16 88.0 0.55 0.57
MDT 160916C00088500 C 09/16/16 88.5 0.38 0.40
MDT 160916C00089000 C 09/16/16 89.0 0.25 0.27
MDT 160916C00089500 C 09/16/16 89.5 0.16 0.19
MDT 160916C00090000 C 09/16/16 90.0 0.10 0.14
MDT 160916C00090500 C 09/16/16 90.5 0.04 0.14
MDT 160916C00091000 C 09/16/16 91.0 0.03 0.06
MDT 160916C00091500 C 09/16/16 91.5 0.01 0.05
MDT 160916C00092000 C 09/16/16 92.0 0.00 0.04
MDT 160916C00092500 C 09/16/16 92.5 0.00 0.05
MDT 160916C00093000 C 09/16/16 93.0 0.00 0.12
MDT 160916C00094000 C 09/16/16 94.0 0.00 0.10
MDT 160916C00095000 C 09/16/16 95.0 0.00 0.07
MDT 160916C00096000 C 09/16/16 96.0 0.00 0.08
MDT 160916C00097000 C 09/16/16 97.0 0.00 0.08
MDT 160916C00097500 C 09/16/16 97.5 0.00 0.08
MDT 160916C00098000 C 09/16/16 98.0 0.00 0.08
MDT 160916C00099000 C 09/16/16 99.0 0.00 0.07
MDT 160916C00100000 C 09/16/16 100.0 0.00 0.07
MDT 160916C00101000 C 09/16/16 101.0 0.00 0.07
MDT 160916C00105000 C 09/16/16 105.0 0.00 0.06
MDT 160916C00110000 C 09/16/16 110.0 0.00 0.06
MDT 160916C00115000 C 09/16/16 115.0 0.00 0.06
MDT 160916C00120000 C 09/16/16 120.0 0.00 0.06
MDT 160916C00125000 C 09/16/16 125.0 0.00 0.06
MDT 160916C00130000 C 09/16/16 130.0 0.00 0.06
MDT 160916P00045000 P 09/16/16 45.0 0.00 0.06
MDT 160916P00050000 P 09/16/16 50.0 0.00 0.06
MDT 160916P00055000 P 09/16/16 55.0 0.00 0.06
MDT 160916P00060000 P 09/16/16 60.0 0.00 0.06
MDT 160916P00065000 P 09/16/16 65.0 0.00 0.07
MDT 160916P00067500 P 09/16/16 67.5 0.00 0.10
MDT 160916P00070000 P 09/16/16 70.0 0.00 0.10
MDT 160916P00071000 P 09/16/16 71.0 0.00 0.11
MDT 160916P00071500 P 09/16/16 71.5 0.00 0.11
MDT 160916P00072000 P 09/16/16 72.0 0.00 0.11
MDT 160916P00072500 P 09/16/16 72.5 0.00 0.11
MDT 160916P00073000 P 09/16/16 73.0 0.00 0.11
MDT 160916P00073500 P 09/16/16 73.5 0.00 0.12
MDT 160916P00074000 P 09/16/16 74.0 0.00 0.12
MDT 160916P00074500 P 09/16/16 74.5 0.00 0.12
MDT 160916P00075000 P 09/16/16 75.0 0.01 0.12
MDT 160916P00075500 P 09/16/16 75.5 0.00 0.12
MDT 160916P00076000 P 09/16/16 76.0 0.01 0.13
MDT 160916P00076500 P 09/16/16 76.5 0.01 0.13
MDT 160916P00077000 P 09/16/16 77.0 0.01 0.13
MDT 160916P00077500 P 09/16/16 77.5 0.02 0.13
MDT 160916P00078000 P 09/16/16 78.0 0.02 0.14
MDT 160916P00078500 P 09/16/16 78.5 0.02 0.15
MDT 160916P00079000 P 09/16/16 79.0 0.03 0.15
MDT 160916P00079500 P 09/16/16 79.5 0.04 0.16
MDT 160916P00080000 P 09/16/16 80.0 0.05 0.17
MDT 160916P00080500 P 09/16/16 80.5 0.04 0.31
MDT 160916P00081000 P 09/16/16 81.0 0.04 0.34
MDT 160916P00081500 P 09/16/16 81.5 0.08 0.34
MDT 160916P00082000 P 09/16/16 82.0 0.10 0.15
MDT 160916P00082500 P 09/16/16 82.5 0.13 0.16
MDT 160916P00083000 P 09/16/16 83.0 0.16 0.19
MDT 160916P00083500 P 09/16/16 83.5 0.19 0.22
MDT 160916P00084000 P 09/16/16 84.0 0.24 0.27
MDT 160916P00084500 P 09/16/16 84.5 0.31 0.33
MDT 160916P00085000 P 09/16/16 85.0 0.39 0.41
MDT 160916P00085500 P 09/16/16 85.5 0.50 0.51
MDT 160916P00086000 P 09/16/16 86.0 0.63 0.65
MDT 160916P00086500 P 09/16/16 86.5 0.78 0.81
MDT 160916P00087000 P 09/16/16 87.0 0.98 1.01
MDT 160916P00087500 P 09/16/16 87.5 1.22 1.25
MDT 160916P00088000 P 09/16/16 88.0 1.51 1.54
MDT 160916P00088500 P 09/16/16 88.5 1.83 1.86
MDT 160916P00089000 P 09/16/16 89.0 2.21 2.25
MDT 160916P00089500 P 09/16/16 89.5 2.61 2.66
MDT 160916P00090000 P 09/16/16 90.0 3.05 3.10
MDT 160916P00090500 P 09/16/16 90.5 3.50 3.60
MDT 160916P00091000 P 09/16/16 91.0 3.95 4.05
MDT 160916P00091500 P 09/16/16 91.5 4.45 4.55
MDT 160916P00092000 P 09/16/16 92.0 4.95 5.05
MDT 160916P00092500 P 09/16/16 92.5 5.45 5.55
MDT 160916P00093000 P 09/16/16 93.0 5.95 6.10
MDT 160916P00094000 P 09/16/16 94.0 6.95 7.10
MDT 160916P00095000 P 09/16/16 95.0 5.75 8.20
MDT 160916P00096000 P 09/16/16 96.0 6.75 10.80
MDT 160916P00097000 P 09/16/16 97.0 7.75 10.15
MDT 160916P00097500 P 09/16/16 97.5 8.25 10.65
MDT 160916P00098000 P 09/16/16 98.0 8.75 11.15
MDT 160916P00099000 P 09/16/16 99.0 9.90 13.85
MDT 160916P00100000 P 09/16/16 100.0 10.75 14.85
MDT 160916P00101000 P 09/16/16 101.0 11.75 16.00
MDT 160916P00105000 P 09/16/16 105.0 15.60 19.50
MDT 160916P00110000 P 09/16/16 110.0 20.85 24.75
MDT 160916P00115000 P 09/16/16 115.0 25.60 28.10
MDT 160916P00120000 P 09/16/16 120.0 30.60 33.10
MDT 160916P00125000 P 09/16/16 125.0 35.60 38.10
MDT 160916P00130000 P 09/16/16 130.0 40.60 43.10
MDT 160923C00065000 C 09/23/16 65.0 19.70 22.30
MDT 160923C00067500 C 09/23/16 67.5 17.20 19.80
MDT 160923C00070000 C 09/23/16 70.0 15.00 17.30
MDT 160923C00072500 C 09/23/16 72.5 12.55 14.80
MDT 160923C00075000 C 09/23/16 75.0 10.30 14.50
MDT 160923C00076500 C 09/23/16 76.5 8.70 12.65
MDT 160923C00077000 C 09/23/16 77.0 8.05 12.15
MDT 160923C00077500 C 09/23/16 77.5 7.80 11.55
MDT 160923C00078000 C 09/23/16 78.0 7.85 11.10
MDT 160923C00078500 C 09/23/16 78.5 6.60 8.80
MDT 160923C00079000 C 09/23/16 79.0 6.95 8.30
MDT 160923C00079500 C 09/23/16 79.5 7.50 8.05
MDT 160923C00080000 C 09/23/16 80.0 7.15 7.25
MDT 160923C00080500 C 09/23/16 80.5 6.65 6.75
MDT 160923C00081000 C 09/23/16 81.0 6.15 6.25
MDT 160923C00081500 C 09/23/16 81.5 5.70 5.80
MDT 160923C00082000 C 09/23/16 82.0 5.20 5.30
MDT 160923C00082500 C 09/23/16 82.5 4.75 4.85
MDT 160923C00083000 C 09/23/16 83.0 4.30 4.40
MDT 160923C00083500 C 09/23/16 83.5 3.85 3.95
MDT 160923C00084000 C 09/23/16 84.0 3.40 3.50
MDT 160923C00084500 C 09/23/16 84.5 3.00 3.10
MDT 160923C00085000 C 09/23/16 85.0 2.60 2.65
MDT 160923C00085500 C 09/23/16 85.5 2.22 2.26
MDT 160923C00086000 C 09/23/16 86.0 1.86 1.90
MDT 160923C00086500 C 09/23/16 86.5 1.53 1.57
MDT 160923C00087000 C 09/23/16 87.0 1.23 1.27
MDT 160923C00087500 C 09/23/16 87.5 0.96 1.00
MDT 160923C00088000 C 09/23/16 88.0 0.74 0.78
MDT 160923C00088500 C 09/23/16 88.5 0.54 0.58
MDT 160923C00089000 C 09/23/16 89.0 0.40 0.43
MDT 160923C00089500 C 09/23/16 89.5 0.27 0.31
MDT 160923C00090000 C 09/23/16 90.0 0.18 0.24
MDT 160923C00090500 C 09/23/16 90.5 0.00 0.19
MDT 160923C00091000 C 09/23/16 91.0 0.00 0.20
MDT 160923C00091500 C 09/23/16 91.5 0.00 0.16
MDT 160923C00092000 C 09/23/16 92.0 0.00 0.16
MDT 160923C00092500 C 09/23/16 92.5 0.00 0.14
MDT 160923C00093000 C 09/23/16 93.0 0.00 0.14
MDT 160923C00093500 C 09/23/16 93.5 0.00 0.13
MDT 160923C00094000 C 09/23/16 94.0 0.00 0.13
MDT 160923C00095000 C 09/23/16 95.0 0.00 0.10
MDT 160923C00100000 C 09/23/16 100.0 0.00 0.08
MDT 160923C00105000 C 09/23/16 105.0 0.00 0.06
MDT 160923C00110000 C 09/23/16 110.0 0.00 0.06
MDT 160923P00065000 P 09/23/16 65.0 0.00 0.15
MDT 160923P00067500 P 09/23/16 67.5 0.00 0.23
MDT 160923P00070000 P 09/23/16 70.0 0.00 0.28
MDT 160923P00072500 P 09/23/16 72.5 0.00 0.36
MDT 160923P00075000 P 09/23/16 75.0 0.00 0.43
MDT 160923P00076500 P 09/23/16 76.5 0.00 0.50
MDT 160923P00077000 P 09/23/16 77.0 0.00 0.50
MDT 160923P00077500 P 09/23/16 77.5 0.00 0.50
MDT 160923P00078000 P 09/23/16 78.0 0.00 0.50
MDT 160923P00078500 P 09/23/16 78.5 0.00 0.50
MDT 160923P00079000 P 09/23/16 79.0 0.00 0.49
MDT 160923P00079500 P 09/23/16 79.5 0.00 0.50
MDT 160923P00080000 P 09/23/16 80.0 0.00 0.43
MDT 160923P00080500 P 09/23/16 80.5 0.00 0.30
MDT 160923P00081000 P 09/23/16 81.0 0.00 0.21
MDT 160923P00081500 P 09/23/16 81.5 0.00 0.24
MDT 160923P00082000 P 09/23/16 82.0 0.18 0.23
MDT 160923P00082500 P 09/23/16 82.5 0.21 0.26
MDT 160923P00083000 P 09/23/16 83.0 0.26 0.31
MDT 160923P00083500 P 09/23/16 83.5 0.32 0.35
MDT 160923P00084000 P 09/23/16 84.0 0.38 0.41
MDT 160923P00084500 P 09/23/16 84.5 0.47 0.49
MDT 160923P00085000 P 09/23/16 85.0 0.56 0.59
MDT 160923P00085500 P 09/23/16 85.5 0.68 0.71
MDT 160923P00086000 P 09/23/16 86.0 0.82 0.85
MDT 160923P00086500 P 09/23/16 86.5 0.98 1.02
MDT 160923P00087000 P 09/23/16 87.0 1.18 1.22
MDT 160923P00087500 P 09/23/16 87.5 1.42 1.44
MDT 160923P00088000 P 09/23/16 88.0 1.69 1.72
MDT 160923P00088500 P 09/23/16 88.5 2.00 2.02
MDT 160923P00089000 P 09/23/16 89.0 2.31 2.40
MDT 160923P00089500 P 09/23/16 89.5 2.71 2.77
MDT 160923P00090000 P 09/23/16 90.0 3.10 3.20
MDT 160923P00090500 P 09/23/16 90.5 3.55 3.65
MDT 160923P00091000 P 09/23/16 91.0 4.00 4.10
MDT 160923P00091500 P 09/23/16 91.5 4.45 4.55
MDT 160923P00092000 P 09/23/16 92.0 4.95 5.05
MDT 160923P00092500 P 09/23/16 92.5 5.45 5.55
MDT 160923P00093000 P 09/23/16 93.0 5.95 6.05
MDT 160923P00093500 P 09/23/16 93.5 6.45 6.55
MDT 160923P00094000 P 09/23/16 94.0 6.90 7.05
MDT 160923P00095000 P 09/23/16 95.0 5.65 10.10
MDT 160923P00100000 P 09/23/16 100.0 10.70 15.30
MDT 160923P00105000 P 09/23/16 105.0 15.60 20.05
MDT 160923P00110000 P 09/23/16 110.0 20.70 25.25
MDT 160930C00070000 C 09/30/16 70.0 15.00 19.40
MDT 160930C00075000 C 09/30/16 75.0 11.70 12.30
MDT 160930C00076500 C 09/30/16 76.5 10.15 11.20
MDT 160930C00077000 C 09/30/16 77.0 8.10 10.30
MDT 160930C00077500 C 09/30/16 77.5 9.15 9.90
MDT 160930C00078000 C 09/30/16 78.0 7.15 11.50
MDT 160930C00078500 C 09/30/16 78.5 7.55 11.00
MDT 160930C00079000 C 09/30/16 79.0 7.55 8.75
MDT 160930C00079500 C 09/30/16 79.5 7.50 8.05
MDT 160930C00080000 C 09/30/16 80.0 7.15 7.25
MDT 160930C00080500 C 09/30/16 80.5 6.65 6.75
MDT 160930C00081000 C 09/30/16 81.0 6.15 6.30
MDT 160930C00081500 C 09/30/16 81.5 5.70 5.80
MDT 160930C00082000 C 09/30/16 82.0 5.25 5.35
MDT 160930C00082500 C 09/30/16 82.5 4.80 4.90
MDT 160930C00083000 C 09/30/16 83.0 4.30 4.45
MDT 160930C00083500 C 09/30/16 83.5 3.90 4.00
MDT 160930C00084000 C 09/30/16 84.0 3.45 3.55
MDT 160930C00084500 C 09/30/16 84.5 3.05 3.15
MDT 160930C00085000 C 09/30/16 85.0 2.64 2.80
MDT 160930C00085500 C 09/30/16 85.5 2.28 2.33
MDT 160930C00086000 C 09/30/16 86.0 1.93 1.98
MDT 160930C00086500 C 09/30/16 86.5 1.61 1.65
MDT 160930C00087000 C 09/30/16 87.0 1.32 1.35
MDT 160930C00087500 C 09/30/16 87.5 1.05 1.09
MDT 160930C00088000 C 09/30/16 88.0 0.82 0.86
MDT 160930C00088500 C 09/30/16 88.5 0.62 0.66
MDT 160930C00089000 C 09/30/16 89.0 0.46 0.50
MDT 160930C00089500 C 09/30/16 89.5 0.34 0.37
MDT 160930C00090000 C 09/30/16 90.0 0.23 0.28
MDT 160930C00090500 C 09/30/16 90.5 0.15 0.34
MDT 160930C00091000 C 09/30/16 91.0 0.00 0.42
MDT 160930C00091500 C 09/30/16 91.5 0.00 0.34
MDT 160930C00092000 C 09/30/16 92.0 0.00 0.28
MDT 160930C00092500 C 09/30/16 92.5 0.00 0.24
MDT 160930C00093000 C 09/30/16 93.0 0.00 0.19
MDT 160930C00093500 C 09/30/16 93.5 0.00 0.17
MDT 160930C00094000 C 09/30/16 94.0 0.00 0.14
MDT 160930C00094500 C 09/30/16 94.5 0.00 0.14
MDT 160930C00095000 C 09/30/16 95.0 0.00 0.13
MDT 160930C00100000 C 09/30/16 100.0 0.00 0.08
MDT 160930P00070000 P 09/30/16 70.0 0.00 0.39
MDT 160930P00075000 P 09/30/16 75.0 0.00 0.50
MDT 160930P00076500 P 09/30/16 76.5 0.00 0.50
MDT 160930P00077000 P 09/30/16 77.0 0.00 0.50
MDT 160930P00077500 P 09/30/16 77.5 0.00 0.49
MDT 160930P00078000 P 09/30/16 78.0 0.01 0.49
MDT 160930P00078500 P 09/30/16 78.5 0.02 0.47
MDT 160930P00079000 P 09/30/16 79.0 0.05 0.45
MDT 160930P00079500 P 09/30/16 79.5 0.11 0.43
MDT 160930P00080000 P 09/30/16 80.0 0.15 0.36
MDT 160930P00080500 P 09/30/16 80.5 0.18 0.32
MDT 160930P00081000 P 09/30/16 81.0 0.22 0.29
MDT 160930P00081500 P 09/30/16 81.5 0.26 0.32
MDT 160930P00082000 P 09/30/16 82.0 0.31 0.35
MDT 160930P00082500 P 09/30/16 82.5 0.36 0.40
MDT 160930P00083000 P 09/30/16 83.0 0.43 0.46
MDT 160930P00083500 P 09/30/16 83.5 0.50 0.54
MDT 160930P00084000 P 09/30/16 84.0 0.60 0.63
MDT 160930P00084500 P 09/30/16 84.5 0.70 0.73
MDT 160930P00085000 P 09/30/16 85.0 0.83 0.86
MDT 160930P00085500 P 09/30/16 85.5 0.97 1.00
MDT 160930P00086000 P 09/30/16 86.0 1.15 1.18
MDT 160930P00086500 P 09/30/16 86.5 1.34 1.37
MDT 160930P00087000 P 09/30/16 87.0 1.57 1.60
MDT 160930P00087500 P 09/30/16 87.5 1.82 1.86
MDT 160930P00088000 P 09/30/16 88.0 2.11 2.16
MDT 160930P00088500 P 09/30/16 88.5 2.41 2.48
MDT 160930P00089000 P 09/30/16 89.0 2.76 2.84
MDT 160930P00089500 P 09/30/16 89.5 3.15 3.25
MDT 160930P00090000 P 09/30/16 90.0 3.55 3.65
MDT 160930P00090500 P 09/30/16 90.5 3.95 4.10
MDT 160930P00091000 P 09/30/16 91.0 4.40 4.55
MDT 160930P00091500 P 09/30/16 91.5 4.90 5.00
MDT 160930P00092000 P 09/30/16 92.0 5.35 5.45
MDT 160930P00092500 P 09/30/16 92.5 5.85 5.95
MDT 160930P00093000 P 09/30/16 93.0 6.35 6.45
MDT 160930P00093500 P 09/30/16 93.5 6.85 6.95
MDT 160930P00094000 P 09/30/16 94.0 7.30 7.45
MDT 160930P00094500 P 09/30/16 94.5 5.50 9.85
MDT 160930P00095000 P 09/30/16 95.0 6.00 10.50
MDT 160930P00100000 P 09/30/16 100.0 11.00 15.50
MDT 161007C00070000 C 10/07/16 70.0 15.00 17.30
MDT 161007C00075000 C 10/07/16 75.0 11.65 12.50
MDT 161007C00079500 C 10/07/16 79.5 7.50 8.05
MDT 161007C00080000 C 10/07/16 80.0 7.15 7.30
MDT 161007C00080500 C 10/07/16 80.5 6.65 6.80
MDT 161007C00081000 C 10/07/16 81.0 6.15 6.30
MDT 161007C00081500 C 10/07/16 81.5 5.75 5.85
MDT 161007C00082000 C 10/07/16 82.0 5.25 5.40
MDT 161007C00082500 C 10/07/16 82.5 4.85 4.95
MDT 161007C00083000 C 10/07/16 83.0 4.40 4.50
MDT 161007C00083500 C 10/07/16 83.5 3.95 4.05
MDT 161007C00084000 C 10/07/16 84.0 3.50 3.65
MDT 161007C00084500 C 10/07/16 84.5 3.10 3.25
MDT 161007C00085000 C 10/07/16 85.0 2.75 2.80
MDT 161007C00085500 C 10/07/16 85.5 2.38 2.44
MDT 161007C00086000 C 10/07/16 86.0 2.04 2.09
MDT 161007C00086500 C 10/07/16 86.5 1.73 1.77
MDT 161007C00087000 C 10/07/16 87.0 1.44 1.47
MDT 161007C00087500 C 10/07/16 87.5 1.17 1.21
MDT 161007C00088000 C 10/07/16 88.0 0.94 0.97
MDT 161007C00088500 C 10/07/16 88.5 0.74 0.77
MDT 161007C00089000 C 10/07/16 89.0 0.57 0.60
MDT 161007C00089500 C 10/07/16 89.5 0.43 0.47
MDT 161007C00090000 C 10/07/16 90.0 0.32 0.35
MDT 161007C00090500 C 10/07/16 90.5 0.22 0.26
MDT 161007C00091000 C 10/07/16 91.0 0.13 0.33
MDT 161007C00091500 C 10/07/16 91.5 0.00 0.43
MDT 161007C00092000 C 10/07/16 92.0 0.00 0.35
MDT 161007C00092500 C 10/07/16 92.5 0.00 0.30
MDT 161007C00093000 C 10/07/16 93.0 0.00 0.26
MDT 161007C00093500 C 10/07/16 93.5 0.00 0.20
MDT 161007C00094000 C 10/07/16 94.0 0.00 0.18
MDT 161007C00094500 C 10/07/16 94.5 0.00 0.15
MDT 161007C00095000 C 10/07/16 95.0 0.00 0.15
MDT 161007P00070000 P 10/07/16 70.0 0.00 0.45
MDT 161007P00075000 P 10/07/16 75.0 0.00 0.50
MDT 161007P00079500 P 10/07/16 79.5 0.19 0.34
MDT 161007P00080000 P 10/07/16 80.0 0.22 0.36
MDT 161007P00080500 P 10/07/16 80.5 0.26 0.35
MDT 161007P00081000 P 10/07/16 81.0 0.31 0.36
MDT 161007P00081500 P 10/07/16 81.5 0.35 0.40
MDT 161007P00082000 P 10/07/16 82.0 0.41 0.45
MDT 161007P00082500 P 10/07/16 82.5 0.47 0.51
MDT 161007P00083000 P 10/07/16 83.0 0.54 0.58
MDT 161007P00083500 P 10/07/16 83.5 0.63 0.67
MDT 161007P00084000 P 10/07/16 84.0 0.73 0.76
MDT 161007P00084500 P 10/07/16 84.5 0.85 0.88
MDT 161007P00085000 P 10/07/16 85.0 0.97 1.01
MDT 161007P00085500 P 10/07/16 85.5 1.13 1.16
MDT 161007P00086000 P 10/07/16 86.0 1.30 1.33
MDT 161007P00086500 P 10/07/16 86.5 1.50 1.53
MDT 161007P00087000 P 10/07/16 87.0 1.73 1.76
MDT 161007P00087500 P 10/07/16 87.5 1.97 2.02
MDT 161007P00088000 P 10/07/16 88.0 2.26 2.30
MDT 161007P00088500 P 10/07/16 88.5 2.56 2.62
MDT 161007P00089000 P 10/07/16 89.0 2.87 2.96
MDT 161007P00089500 P 10/07/16 89.5 3.25 3.35
MDT 161007P00090000 P 10/07/16 90.0 3.60 3.75
MDT 161007P00090500 P 10/07/16 90.5 4.05 4.15
MDT 161007P00091000 P 10/07/16 91.0 4.45 4.60
MDT 161007P00091500 P 10/07/16 91.5 4.90 5.05
MDT 161007P00092000 P 10/07/16 92.0 5.40 5.50
MDT 161007P00092500 P 10/07/16 92.5 5.85 6.00
MDT 161007P00093000 P 10/07/16 93.0 6.35 6.45
MDT 161007P00093500 P 10/07/16 93.5 6.80 6.95
MDT 161007P00094000 P 10/07/16 94.0 7.30 7.45
MDT 161007P00094500 P 10/07/16 94.5 7.10 8.50
MDT 161007P00095000 P 10/07/16 95.0 6.05 9.55
MDT 161021C00045000 C 10/21/16 45.0 39.70 44.20
MDT 161021C00050000 C 10/21/16 50.0 34.75 38.75
MDT 161021C00055000 C 10/21/16 55.0 30.20 34.45
MDT 161021C00060000 C 10/21/16 60.0 25.10 29.40
MDT 161021C00065000 C 10/21/16 65.0 20.00 23.80
MDT 161021C00070000 C 10/21/16 70.0 15.55 17.30
MDT 161021C00075000 C 10/21/16 75.0 11.70 12.85
MDT 161021C00077500 C 10/21/16 77.5 8.55 9.80
MDT 161021C00080000 C 10/21/16 80.0 7.25 7.35
MDT 161021C00082500 C 10/21/16 82.5 4.95 5.10
MDT 161021C00085000 C 10/21/16 85.0 3.00 3.05
MDT 161021C00087500 C 10/21/16 87.5 1.46 1.48
MDT 161021C00090000 C 10/21/16 90.0 0.53 0.56
MDT 161021C00092500 C 10/21/16 92.5 0.05 0.26
MDT 161021C00095000 C 10/21/16 95.0 0.01 0.11
MDT 161021C00097500 C 10/21/16 97.5 0.00 0.10
MDT 161021C00100000 C 10/21/16 100.0 0.00 0.10
MDT 161021C00105000 C 10/21/16 105.0 0.00 0.08
MDT 161021C00110000 C 10/21/16 110.0 0.00 0.07
MDT 161021C00115000 C 10/21/16 115.0 0.00 0.06
MDT 161021C00120000 C 10/21/16 120.0 0.00 0.06
MDT 161021C00125000 C 10/21/16 125.0 0.00 0.06
MDT 161021C00130000 C 10/21/16 130.0 0.00 0.06
MDT 161021P00045000 P 10/21/16 45.0 0.00 0.06
MDT 161021P00050000 P 10/21/16 50.0 0.02 0.07
MDT 161021P00055000 P 10/21/16 55.0 0.03 0.12
MDT 161021P00060000 P 10/21/16 60.0 0.05 0.14
MDT 161021P00065000 P 10/21/16 65.0 0.07 0.17
MDT 161021P00070000 P 10/21/16 70.0 0.08 0.20
MDT 161021P00075000 P 10/21/16 75.0 0.07 0.29
MDT 161021P00077500 P 10/21/16 77.5 0.23 0.42
MDT 161021P00080000 P 10/21/16 80.0 0.39 0.44
MDT 161021P00082500 P 10/21/16 82.5 0.69 0.73
MDT 161021P00085000 P 10/21/16 85.0 1.27 1.29
MDT 161021P00087500 P 10/21/16 87.5 2.27 2.30
MDT 161021P00090000 P 10/21/16 90.0 3.85 3.95
MDT 161021P00092500 P 10/21/16 92.5 5.95 6.05
MDT 161021P00095000 P 10/21/16 95.0 6.50 9.95
MDT 161021P00097500 P 10/21/16 97.5 9.30 11.00
MDT 161021P00100000 P 10/21/16 100.0 11.30 15.30
MDT 161021P00105000 P 10/21/16 105.0 16.10 20.10
MDT 161021P00110000 P 10/21/16 110.0 21.25 25.40
MDT 161021P00115000 P 10/21/16 115.0 26.65 28.55
MDT 161021P00120000 P 10/21/16 120.0 31.15 35.50
MDT 161021P00125000 P 10/21/16 125.0 36.00 40.55
MDT 161021P00130000 P 10/21/16 130.0 40.95 43.50
MDT 161118C00037500 C 11/18/16 37.5 47.50 51.90
MDT 161118C00040000 C 11/18/16 40.0 44.70 49.05
MDT 161118C00042500 C 11/18/16 42.5 42.25 46.65
MDT 161118C00045000 C 11/18/16 45.0 39.70 44.20
MDT 161118C00047500 C 11/18/16 47.5 37.30 41.85
MDT 161118C00050000 C 11/18/16 50.0 34.75 39.35
MDT 161118C00055000 C 11/18/16 55.0 29.70 34.15
MDT 161118C00060000 C 11/18/16 60.0 25.10 28.80
MDT 161118C00065000 C 11/18/16 65.0 20.10 23.65
MDT 161118C00067500 C 11/18/16 67.5 17.65 21.35
MDT 161118C00070000 C 11/18/16 70.0 15.20 18.80
MDT 161118C00072500 C 11/18/16 72.5 12.70 16.40
MDT 161118C00075000 C 11/18/16 75.0 12.15 12.30
MDT 161118C00077500 C 11/18/16 77.5 9.35 10.50
MDT 161118C00080000 C 11/18/16 80.0 7.50 7.55
MDT 161118C00082500 C 11/18/16 82.5 5.35 5.45
MDT 161118C00085000 C 11/18/16 85.0 3.45 3.55
MDT 161118C00087500 C 11/18/16 87.5 1.99 2.06
MDT 161118C00090000 C 11/18/16 90.0 0.95 1.01
MDT 161118C00092500 C 11/18/16 92.5 0.36 0.42
MDT 161118C00095000 C 11/18/16 95.0 0.02 0.44
MDT 161118C00097500 C 11/18/16 97.5 0.01 0.13
MDT 161118C00100000 C 11/18/16 100.0 0.00 0.13
MDT 161118C00105000 C 11/18/16 105.0 0.00 0.09
MDT 161118C00110000 C 11/18/16 110.0 0.00 0.08
MDT 161118C00115000 C 11/18/16 115.0 0.00 0.09
MDT 161118P00037500 P 11/18/16 37.5 0.00 0.06
MDT 161118P00040000 P 11/18/16 40.0 0.00 0.07
MDT 161118P00042500 P 11/18/16 42.5 0.01 0.08
MDT 161118P00045000 P 11/18/16 45.0 0.01 0.13
MDT 161118P00047500 P 11/18/16 47.5 0.01 0.14
MDT 161118P00050000 P 11/18/16 50.0 0.02 0.15
MDT 161118P00055000 P 11/18/16 55.0 0.05 0.19
MDT 161118P00060000 P 11/18/16 60.0 0.08 0.22
MDT 161118P00065000 P 11/18/16 65.0 0.12 0.26
MDT 161118P00067500 P 11/18/16 67.5 0.14 0.29
MDT 161118P00070000 P 11/18/16 70.0 0.18 0.33
MDT 161118P00072500 P 11/18/16 72.5 0.13 0.52
MDT 161118P00075000 P 11/18/16 75.0 0.28 0.55
MDT 161118P00077500 P 11/18/16 77.5 0.51 0.55
MDT 161118P00080000 P 11/18/16 80.0 0.76 0.79
MDT 161118P00082500 P 11/18/16 82.5 1.15 1.19
MDT 161118P00085000 P 11/18/16 85.0 1.79 1.84
MDT 161118P00087500 P 11/18/16 87.5 2.79 2.85
MDT 161118P00090000 P 11/18/16 90.0 3.75 5.15
MDT 161118P00092500 P 11/18/16 92.5 5.95 7.20
MDT 161118P00095000 P 11/18/16 95.0 6.95 9.65
MDT 161118P00097500 P 11/18/16 97.5 8.65 12.75
MDT 161118P00100000 P 11/18/16 100.0 11.30 15.45
MDT 161118P00105000 P 11/18/16 105.0 16.25 20.10
MDT 161118P00110000 P 11/18/16 110.0 21.25 25.10
MDT 161118P00115000 P 11/18/16 115.0 26.25 30.15
MDT 170120C00032500 C 01/20/17 32.5 52.25 56.60
MDT 170120C00035000 C 01/20/17 35.0 49.80 53.20
MDT 170120C00037500 C 01/20/17 37.5 47.35 50.70
MDT 170120C00040000 C 01/20/17 40.0 44.75 48.25
MDT 170120C00042500 C 01/20/17 42.5 43.25 45.75
MDT 170120C00045000 C 01/20/17 45.0 40.75 43.25
MDT 170120C00047500 C 01/20/17 47.5 38.30 40.80
MDT 170120C00050000 C 01/20/17 50.0 35.80 39.40
MDT 170120C00052500 C 01/20/17 52.5 32.35 36.95
MDT 170120C00055000 C 01/20/17 55.0 30.25 34.20
MDT 170120C00057500 C 01/20/17 57.5 27.50 32.00
MDT 170120C00060000 C 01/20/17 60.0 25.20 29.40
MDT 170120C00062500 C 01/20/17 62.5 22.40 25.75
MDT 170120C00065000 C 01/20/17 65.0 21.40 23.25
MDT 170120C00067500 C 01/20/17 67.5 19.00 21.20
MDT 170120C00070000 C 01/20/17 70.0 16.60 18.20
MDT 170120C00072500 C 01/20/17 72.5 14.50 15.70
MDT 170120C00075000 C 01/20/17 75.0 11.85 13.50
MDT 170120C00077500 C 01/20/17 77.5 9.60 11.15
MDT 170120C00080000 C 01/20/17 80.0 8.05 8.60
MDT 170120C00082500 C 01/20/17 82.5 6.45 6.70
MDT 170120C00085000 C 01/20/17 85.0 4.40 4.95
MDT 170120C00087500 C 01/20/17 87.5 3.25 3.40
MDT 170120C00090000 C 01/20/17 90.0 2.12 2.22
MDT 170120C00092500 C 01/20/17 92.5 1.21 1.40
MDT 170120C00095000 C 01/20/17 95.0 0.63 0.79
MDT 170120C00097500 C 01/20/17 97.5 0.20 0.51
MDT 170120C00100000 C 01/20/17 100.0 0.13 0.39
MDT 170120C00105000 C 01/20/17 105.0 0.05 0.26
MDT 170120C00110000 C 01/20/17 110.0 0.00 0.17
MDT 170120C00115000 C 01/20/17 115.0 0.00 0.13
MDT 170120P00032500 P 01/20/17 32.5 0.02 0.12
MDT 170120P00035000 P 01/20/17 35.0 0.05 0.17
MDT 170120P00037500 P 01/20/17 37.5 0.06 0.27
MDT 170120P00040000 P 01/20/17 40.0 0.07 0.38
MDT 170120P00042500 P 01/20/17 42.5 0.08 0.49
MDT 170120P00045000 P 01/20/17 45.0 0.10 0.50
MDT 170120P00047500 P 01/20/17 47.5 0.12 0.50
MDT 170120P00050000 P 01/20/17 50.0 0.21 0.47
MDT 170120P00052500 P 01/20/17 52.5 0.16 0.50
MDT 170120P00055000 P 01/20/17 55.0 0.19 0.54
MDT 170120P00057500 P 01/20/17 57.5 0.22 0.59
MDT 170120P00060000 P 01/20/17 60.0 0.45 0.66
MDT 170120P00062500 P 01/20/17 62.5 0.51 0.73
MDT 170120P00065000 P 01/20/17 65.0 0.63 0.81
MDT 170120P00067500 P 01/20/17 67.5 0.74 0.90
MDT 170120P00070000 P 01/20/17 70.0 0.85 1.01
MDT 170120P00072500 P 01/20/17 72.5 1.01 1.11
MDT 170120P00075000 P 01/20/17 75.0 1.16 1.35
MDT 170120P00077500 P 01/20/17 77.5 1.42 1.57
MDT 170120P00080000 P 01/20/17 80.0 1.87 1.99
MDT 170120P00082500 P 01/20/17 82.5 2.47 2.57
MDT 170120P00085000 P 01/20/17 85.0 3.20 3.35
MDT 170120P00087500 P 01/20/17 87.5 4.25 4.45
MDT 170120P00090000 P 01/20/17 90.0 5.45 5.85
MDT 170120P00092500 P 01/20/17 92.5 7.10 7.60
MDT 170120P00095000 P 01/20/17 95.0 8.65 10.25
MDT 170120P00097500 P 01/20/17 97.5 10.80 12.45
MDT 170120P00100000 P 01/20/17 100.0 12.90 14.90
MDT 170120P00105000 P 01/20/17 105.0 16.65 20.80
MDT 170120P00110000 P 01/20/17 110.0 21.50 25.75
MDT 170120P00115000 P 01/20/17 115.0 26.50 30.80
MDT 170217C00042500 C 02/17/17 42.5 42.70 46.90
MDT 170217C00045000 C 02/17/17 45.0 39.90 44.35
MDT 170217C00047500 C 02/17/17 47.5 37.50 41.85
MDT 170217C00050000 C 02/17/17 50.0 35.00 39.50
MDT 170217C00055000 C 02/17/17 55.0 30.00 34.00
MDT 170217C00060000 C 02/17/17 60.0 25.40 29.50
MDT 170217C00065000 C 02/17/17 65.0 21.35 23.90
MDT 170217C00070000 C 02/17/17 70.0 16.55 19.40
MDT 170217C00072500 C 02/17/17 72.5 14.15 16.15
MDT 170217C00075000 C 02/17/17 75.0 11.85 13.65
MDT 170217C00077500 C 02/17/17 77.5 9.70 12.10
MDT 170217C00080000 C 02/17/17 80.0 7.75 9.30
MDT 170217C00082500 C 02/17/17 82.5 6.70 7.25
MDT 170217C00085000 C 02/17/17 85.0 4.60 5.65
MDT 170217C00087500 C 02/17/17 87.5 3.60 3.85
MDT 170217C00090000 C 02/17/17 90.0 2.43 2.83
MDT 170217C00092500 C 02/17/17 92.5 1.55 1.76
MDT 170217C00095000 C 02/17/17 95.0 0.90 1.10
MDT 170217C00097500 C 02/17/17 97.5 0.40 0.66
MDT 170217C00100000 C 02/17/17 100.0 0.13 0.35
MDT 170217C00105000 C 02/17/17 105.0 0.02 0.14
MDT 170217C00110000 C 02/17/17 110.0 0.00 0.15
MDT 170217C00115000 C 02/17/17 115.0 0.00 0.15
MDT 170217C00120000 C 02/17/17 120.0 0.00 0.13
MDT 170217C00125000 C 02/17/17 125.0 0.00 0.12
MDT 170217P00042500 P 02/17/17 42.5 0.18 0.39
MDT 170217P00045000 P 02/17/17 45.0 0.20 0.42
MDT 170217P00047500 P 02/17/17 47.5 0.18 0.45
MDT 170217P00050000 P 02/17/17 50.0 0.28 0.48
MDT 170217P00055000 P 02/17/17 55.0 0.34 0.55
MDT 170217P00060000 P 02/17/17 60.0 0.44 0.69
MDT 170217P00065000 P 02/17/17 65.0 0.60 0.87
MDT 170217P00070000 P 02/17/17 70.0 0.87 1.10
MDT 170217P00072500 P 02/17/17 72.5 1.00 1.36
MDT 170217P00075000 P 02/17/17 75.0 1.32 1.64
MDT 170217P00077500 P 02/17/17 77.5 1.72 1.88
MDT 170217P00080000 P 02/17/17 80.0 2.09 2.34
MDT 170217P00082500 P 02/17/17 82.5 2.79 2.96
MDT 170217P00085000 P 02/17/17 85.0 3.60 3.80
MDT 170217P00087500 P 02/17/17 87.5 4.35 5.00
MDT 170217P00090000 P 02/17/17 90.0 5.45 6.80
MDT 170217P00092500 P 02/17/17 92.5 7.00 8.55
MDT 170217P00095000 P 02/17/17 95.0 8.90 10.50
MDT 170217P00097500 P 02/17/17 97.5 10.95 12.60
MDT 170217P00100000 P 02/17/17 100.0 12.95 14.90
MDT 170217P00105000 P 02/17/17 105.0 16.55 20.50
MDT 170217P00110000 P 02/17/17 110.0 21.30 25.60
MDT 170217P00115000 P 02/17/17 115.0 26.50 30.35
MDT 170217P00120000 P 02/17/17 120.0 31.50 35.75
MDT 170217P00125000 P 02/17/17 125.0 36.45 40.30
MDT 180119C00037500 C 01/19/18 37.5 47.50 52.00
MDT 180119C00040000 C 01/19/18 40.0 45.00 49.50
MDT 180119C00042500 C 01/19/18 42.5 42.50 47.00
MDT 180119C00045000 C 01/19/18 45.0 40.00 44.50
MDT 180119C00047500 C 01/19/18 47.5 37.50 42.30
MDT 180119C00050000 C 01/19/18 50.0 35.10 39.90
MDT 180119C00055000 C 01/19/18 55.0 30.70 33.75
MDT 180119C00060000 C 01/19/18 60.0 26.90 28.85
MDT 180119C00065000 C 01/19/18 65.0 22.50 24.45
MDT 180119C00067500 C 01/19/18 67.5 20.35 22.25
MDT 180119C00070000 C 01/19/18 70.0 18.45 20.25
MDT 180119C00072500 C 01/19/18 72.5 16.45 18.15
MDT 180119C00075000 C 01/19/18 75.0 14.65 17.90
MDT 180119C00077500 C 01/19/18 77.5 12.95 14.40
MDT 180119C00080000 C 01/19/18 80.0 11.20 14.35
MDT 180119C00082500 C 01/19/18 82.5 9.40 11.05
MDT 180119C00085000 C 01/19/18 85.0 8.30 11.30
MDT 180119C00087500 C 01/19/18 87.5 7.25 8.15
MDT 180119C00090000 C 01/19/18 90.0 6.05 6.85
MDT 180119C00092500 C 01/19/18 92.5 4.85 5.70
MDT 180119C00095000 C 01/19/18 95.0 4.20 4.70
MDT 180119C00097500 C 01/19/18 97.5 3.15 3.90
MDT 180119C00100000 C 01/19/18 100.0 2.46 3.05
MDT 180119C00105000 C 01/19/18 105.0 1.41 1.91
MDT 180119C00110000 C 01/19/18 110.0 0.84 1.21
MDT 180119C00115000 C 01/19/18 115.0 0.25 0.71
MDT 180119C00120000 C 01/19/18 120.0 0.09 0.48
MDT 180119P00037500 P 01/19/18 37.5 0.56 0.89
MDT 180119P00040000 P 01/19/18 40.0 0.71 1.10
MDT 180119P00042500 P 01/19/18 42.5 0.80 1.37
MDT 180119P00045000 P 01/19/18 45.0 0.87 1.50
MDT 180119P00047500 P 01/19/18 47.5 1.30 1.46
MDT 180119P00050000 P 01/19/18 50.0 1.18 1.80
MDT 180119P00055000 P 01/19/18 55.0 1.59 2.00
MDT 180119P00060000 P 01/19/18 60.0 2.05 2.54
MDT 180119P00065000 P 01/19/18 65.0 2.67 3.35
MDT 180119P00067500 P 01/19/18 67.5 3.15 3.50
MDT 180119P00070000 P 01/19/18 70.0 3.60 4.10
MDT 180119P00072500 P 01/19/18 72.5 4.05 4.60
MDT 180119P00075000 P 01/19/18 75.0 4.70 5.20
MDT 180119P00077500 P 01/19/18 77.5 5.25 5.90
MDT 180119P00080000 P 01/19/18 80.0 6.15 6.65
MDT 180119P00082500 P 01/19/18 82.5 7.00 7.50
MDT 180119P00085000 P 01/19/18 85.0 8.00 8.50
MDT 180119P00087500 P 01/19/18 87.5 8.90 10.00
MDT 180119P00090000 P 01/19/18 90.0 10.15 11.35
MDT 180119P00092500 P 01/19/18 92.5 11.50 12.85
MDT 180119P00095000 P 01/19/18 95.0 13.00 14.40
MDT 180119P00097500 P 01/19/18 97.5 14.55 16.15
MDT 180119P00100000 P 01/19/18 100.0 16.35 18.00
MDT 180119P00105000 P 01/19/18 105.0 18.85 21.95
MDT 180119P00110000 P 01/19/18 110.0 24.05 26.30
MDT 180119P00115000 P 01/19/18 115.0 26.90 30.85
MDT 180119P00120000 P 01/19/18 120.0 31.60 36.40

OPRA data is delayed 15 minutes.