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 (2016-05-20)Premium Content

Medtronic Plc (MDT)
As of Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDT 160729C00060000 C 07/29/16 60.0 25.90 30.50
MDT 160729C00065000 C 07/29/16 65.0 20.85 23.55
MDT 160729C00070000 C 07/29/16 70.0 15.95 20.40
MDT 160729C00072500 C 07/29/16 72.5 13.50 17.35
MDT 160729C00074000 C 07/29/16 74.0 12.00 14.75
MDT 160729C00075000 C 07/29/16 75.0 11.00 14.65
MDT 160729C00076000 C 07/29/16 76.0 10.00 13.05
MDT 160729C00076500 C 07/29/16 76.5 9.50 12.70
MDT 160729C00077000 C 07/29/16 77.0 9.00 12.50
MDT 160729C00077500 C 07/29/16 77.5 8.50 11.60
MDT 160729C00078000 C 07/29/16 78.0 8.25 10.65
MDT 160729C00078500 C 07/29/16 78.5 7.75 10.10
MDT 160729C00079000 C 07/29/16 79.0 7.25 9.60
MDT 160729C00079500 C 07/29/16 79.5 6.80 9.70
MDT 160729C00080000 C 07/29/16 80.0 7.65 8.50
MDT 160729C00080500 C 07/29/16 80.5 7.20 8.10
MDT 160729C00081000 C 07/29/16 81.0 6.75 7.40
MDT 160729C00081500 C 07/29/16 81.5 6.20 6.95
MDT 160729C00082000 C 07/29/16 82.0 5.70 6.50
MDT 160729C00082500 C 07/29/16 82.5 5.20 6.05
MDT 160729C00083000 C 07/29/16 83.0 4.70 5.40
MDT 160729C00083500 C 07/29/16 83.5 4.30 4.90
MDT 160729C00084000 C 07/29/16 84.0 3.75 4.45
MDT 160729C00084500 C 07/29/16 84.5 3.45 4.00
MDT 160729C00085000 C 07/29/16 85.0 3.05 3.45
MDT 160729C00085500 C 07/29/16 85.5 2.71 2.84
MDT 160729C00086000 C 07/29/16 86.0 2.25 2.34
MDT 160729C00086500 C 07/29/16 86.5 1.78 1.86
MDT 160729C00087000 C 07/29/16 87.0 1.34 1.41
MDT 160729C00087500 C 07/29/16 87.5 0.93 0.99
MDT 160729C00088000 C 07/29/16 88.0 0.59 0.64
MDT 160729C00088500 C 07/29/16 88.5 0.33 0.37
MDT 160729C00089000 C 07/29/16 89.0 0.14 0.19
MDT 160729C00089500 C 07/29/16 89.5 0.00 0.15
MDT 160729C00090000 C 07/29/16 90.0 0.01 0.12
MDT 160729C00090500 C 07/29/16 90.5 0.00 0.10
MDT 160729C00091000 C 07/29/16 91.0 0.00 0.09
MDT 160729C00091500 C 07/29/16 91.5 0.00 0.08
MDT 160729C00092000 C 07/29/16 92.0 0.00 0.08
MDT 160729C00092500 C 07/29/16 92.5 0.00 0.08
MDT 160729C00093000 C 07/29/16 93.0 0.00 0.07
MDT 160729C00093500 C 07/29/16 93.5 0.00 0.07
MDT 160729C00094000 C 07/29/16 94.0 0.00 0.07
MDT 160729C00095000 C 07/29/16 95.0 0.00 0.06
MDT 160729C00096000 C 07/29/16 96.0 0.00 0.06
MDT 160729C00097000 C 07/29/16 97.0 0.00 0.06
MDT 160729C00098000 C 07/29/16 98.0 0.00 0.06
MDT 160729C00099000 C 07/29/16 99.0 0.00 0.06
MDT 160729C00100000 C 07/29/16 100.0 0.00 0.06
MDT 160729C00101000 C 07/29/16 101.0 0.00 0.06
MDT 160729C00105000 C 07/29/16 105.0 0.00 0.06
MDT 160729C00110000 C 07/29/16 110.0 0.00 0.06
MDT 160729C00115000 C 07/29/16 115.0 0.00 0.06
MDT 160729P00060000 P 07/29/16 60.0 0.00 0.06
MDT 160729P00065000 P 07/29/16 65.0 0.00 0.06
MDT 160729P00070000 P 07/29/16 70.0 0.00 0.06
MDT 160729P00072500 P 07/29/16 72.5 0.00 0.06
MDT 160729P00074000 P 07/29/16 74.0 0.00 0.06
MDT 160729P00075000 P 07/29/16 75.0 0.00 0.05
MDT 160729P00076000 P 07/29/16 76.0 0.00 0.07
MDT 160729P00076500 P 07/29/16 76.5 0.00 0.07
MDT 160729P00077000 P 07/29/16 77.0 0.00 0.07
MDT 160729P00077500 P 07/29/16 77.5 0.00 0.08
MDT 160729P00078000 P 07/29/16 78.0 0.00 0.10
MDT 160729P00078500 P 07/29/16 78.5 0.00 0.12
MDT 160729P00079000 P 07/29/16 79.0 0.00 0.18
MDT 160729P00079500 P 07/29/16 79.5 0.00 0.22
MDT 160729P00080000 P 07/29/16 80.0 0.00 0.27
MDT 160729P00080500 P 07/29/16 80.5 0.00 0.30
MDT 160729P00081000 P 07/29/16 81.0 0.00 0.31
MDT 160729P00081500 P 07/29/16 81.5 0.00 0.33
MDT 160729P00082000 P 07/29/16 82.0 0.00 0.33
MDT 160729P00082500 P 07/29/16 82.5 0.00 0.37
MDT 160729P00083000 P 07/29/16 83.0 0.00 0.39
MDT 160729P00083500 P 07/29/16 83.5 0.00 0.38
MDT 160729P00084000 P 07/29/16 84.0 0.00 0.46
MDT 160729P00084500 P 07/29/16 84.5 0.01 0.30
MDT 160729P00085000 P 07/29/16 85.0 0.00 0.11
MDT 160729P00085500 P 07/29/16 85.5 0.02 0.08
MDT 160729P00086000 P 07/29/16 86.0 0.03 0.08
MDT 160729P00086500 P 07/29/16 86.5 0.06 0.11
MDT 160729P00087000 P 07/29/16 87.0 0.11 0.16
MDT 160729P00087500 P 07/29/16 87.5 0.19 0.24
MDT 160729P00088000 P 07/29/16 88.0 0.34 0.39
MDT 160729P00088500 P 07/29/16 88.5 0.57 0.61
MDT 160729P00089000 P 07/29/16 89.0 0.89 0.96
MDT 160729P00089500 P 07/29/16 89.5 1.29 1.36
MDT 160729P00090000 P 07/29/16 90.0 1.74 1.82
MDT 160729P00090500 P 07/29/16 90.5 2.23 2.29
MDT 160729P00091000 P 07/29/16 91.0 2.68 2.95
MDT 160729P00091500 P 07/29/16 91.5 3.10 3.50
MDT 160729P00092000 P 07/29/16 92.0 3.60 4.00
MDT 160729P00092500 P 07/29/16 92.5 3.65 4.50
MDT 160729P00093000 P 07/29/16 93.0 4.45 5.00
MDT 160729P00093500 P 07/29/16 93.5 4.60 5.55
MDT 160729P00094000 P 07/29/16 94.0 4.95 6.10
MDT 160729P00095000 P 07/29/16 95.0 5.95 7.10
MDT 160729P00096000 P 07/29/16 96.0 5.95 8.10
MDT 160729P00097000 P 07/29/16 97.0 7.00 9.10
MDT 160729P00098000 P 07/29/16 98.0 7.90 10.10
MDT 160729P00099000 P 07/29/16 99.0 9.55 11.10
MDT 160729P00100000 P 07/29/16 100.0 10.85 14.10
MDT 160729P00101000 P 07/29/16 101.0 10.90 13.00
MDT 160729P00105000 P 07/29/16 105.0 14.75 19.15
MDT 160729P00110000 P 07/29/16 110.0 19.50 24.05
MDT 160729P00115000 P 07/29/16 115.0 24.65 29.15
MDT 160805C00060000 C 08/05/16 60.0 25.85 30.35
MDT 160805C00065000 C 08/05/16 65.0 20.95 25.35
MDT 160805C00070000 C 08/05/16 70.0 15.95 20.15
MDT 160805C00075000 C 08/05/16 75.0 10.90 13.95
MDT 160805C00076000 C 08/05/16 76.0 10.05 13.05
MDT 160805C00076500 C 08/05/16 76.5 9.80 12.65
MDT 160805C00077000 C 08/05/16 77.0 9.35 12.20
MDT 160805C00077500 C 08/05/16 77.5 8.75 11.20
MDT 160805C00078000 C 08/05/16 78.0 8.35 11.20
MDT 160805C00078500 C 08/05/16 78.5 7.85 10.20
MDT 160805C00079000 C 08/05/16 79.0 7.30 10.25
MDT 160805C00079500 C 08/05/16 79.5 6.95 9.05
MDT 160805C00080000 C 08/05/16 80.0 7.60 8.65
MDT 160805C00080500 C 08/05/16 80.5 7.20 8.05
MDT 160805C00081000 C 08/05/16 81.0 6.70 7.45
MDT 160805C00081500 C 08/05/16 81.5 6.25 7.05
MDT 160805C00082000 C 08/05/16 82.0 5.75 6.45
MDT 160805C00082500 C 08/05/16 82.5 5.20 6.05
MDT 160805C00083000 C 08/05/16 83.0 4.80 5.50
MDT 160805C00083500 C 08/05/16 83.5 4.25 5.05
MDT 160805C00084000 C 08/05/16 84.0 3.80 4.55
MDT 160805C00084500 C 08/05/16 84.5 3.45 4.10
MDT 160805C00085000 C 08/05/16 85.0 3.15 3.55
MDT 160805C00085500 C 08/05/16 85.5 2.86 3.05
MDT 160805C00086000 C 08/05/16 86.0 2.40 2.50
MDT 160805C00086500 C 08/05/16 86.5 2.00 2.06
MDT 160805C00087000 C 08/05/16 87.0 1.58 1.66
MDT 160805C00087500 C 08/05/16 87.5 1.22 1.27
MDT 160805C00088000 C 08/05/16 88.0 0.89 0.93
MDT 160805C00088500 C 08/05/16 88.5 0.61 0.65
MDT 160805C00089000 C 08/05/16 89.0 0.38 0.43
MDT 160805C00089500 C 08/05/16 89.5 0.22 0.26
MDT 160805C00090000 C 08/05/16 90.0 0.00 0.22
MDT 160805C00090500 C 08/05/16 90.5 0.00 0.16
MDT 160805C00091000 C 08/05/16 91.0 0.00 0.12
MDT 160805C00091500 C 08/05/16 91.5 0.00 0.11
MDT 160805C00092000 C 08/05/16 92.0 0.00 0.09
MDT 160805C00092500 C 08/05/16 92.5 0.00 0.09
MDT 160805C00093000 C 08/05/16 93.0 0.00 0.08
MDT 160805C00093500 C 08/05/16 93.5 0.00 0.08
MDT 160805C00094000 C 08/05/16 94.0 0.00 0.08
MDT 160805C00095000 C 08/05/16 95.0 0.00 0.07
MDT 160805C00096000 C 08/05/16 96.0 0.00 0.07
MDT 160805C00097000 C 08/05/16 97.0 0.00 0.07
MDT 160805C00098000 C 08/05/16 98.0 0.00 0.06
MDT 160805C00099000 C 08/05/16 99.0 0.00 0.06
MDT 160805C00100000 C 08/05/16 100.0 0.00 0.06
MDT 160805P00060000 P 08/05/16 60.0 0.00 0.06
MDT 160805P00065000 P 08/05/16 65.0 0.00 0.06
MDT 160805P00070000 P 08/05/16 70.0 0.00 0.07
MDT 160805P00075000 P 08/05/16 75.0 0.00 0.25
MDT 160805P00076000 P 08/05/16 76.0 0.00 0.30
MDT 160805P00076500 P 08/05/16 76.5 0.00 0.30
MDT 160805P00077000 P 08/05/16 77.0 0.00 0.30
MDT 160805P00077500 P 08/05/16 77.5 0.00 0.30
MDT 160805P00078000 P 08/05/16 78.0 0.00 0.32
MDT 160805P00078500 P 08/05/16 78.5 0.00 0.37
MDT 160805P00079000 P 08/05/16 79.0 0.00 0.37
MDT 160805P00079500 P 08/05/16 79.5 0.00 0.37
MDT 160805P00080000 P 08/05/16 80.0 0.00 0.38
MDT 160805P00080500 P 08/05/16 80.5 0.00 0.38
MDT 160805P00081000 P 08/05/16 81.0 0.00 0.42
MDT 160805P00081500 P 08/05/16 81.5 0.00 0.48
MDT 160805P00082000 P 08/05/16 82.0 0.00 0.50
MDT 160805P00082500 P 08/05/16 82.5 0.00 0.50
MDT 160805P00083000 P 08/05/16 83.0 0.00 0.34
MDT 160805P00083500 P 08/05/16 83.5 0.05 0.24
MDT 160805P00084000 P 08/05/16 84.0 0.05 0.13
MDT 160805P00084500 P 08/05/16 84.5 0.07 0.13
MDT 160805P00085000 P 08/05/16 85.0 0.10 0.16
MDT 160805P00085500 P 08/05/16 85.5 0.12 0.20
MDT 160805P00086000 P 08/05/16 86.0 0.16 0.25
MDT 160805P00086500 P 08/05/16 86.5 0.24 0.30
MDT 160805P00087000 P 08/05/16 87.0 0.35 0.40
MDT 160805P00087500 P 08/05/16 87.5 0.47 0.50
MDT 160805P00088000 P 08/05/16 88.0 0.63 0.67
MDT 160805P00088500 P 08/05/16 88.5 0.85 0.90
MDT 160805P00089000 P 08/05/16 89.0 1.12 1.18
MDT 160805P00089500 P 08/05/16 89.5 1.44 1.55
MDT 160805P00090000 P 08/05/16 90.0 1.82 1.92
MDT 160805P00090500 P 08/05/16 90.5 2.25 2.47
MDT 160805P00091000 P 08/05/16 91.0 2.68 3.05
MDT 160805P00091500 P 08/05/16 91.5 3.05 3.45
MDT 160805P00092000 P 08/05/16 92.0 3.15 4.05
MDT 160805P00092500 P 08/05/16 92.5 4.10 4.45
MDT 160805P00093000 P 08/05/16 93.0 4.40 5.00
MDT 160805P00093500 P 08/05/16 93.5 5.10 5.50
MDT 160805P00094000 P 08/05/16 94.0 4.95 7.05
MDT 160805P00095000 P 08/05/16 95.0 5.45 7.85
MDT 160805P00096000 P 08/05/16 96.0 6.55 8.85
MDT 160805P00097000 P 08/05/16 97.0 7.45 11.10
MDT 160805P00098000 P 08/05/16 98.0 8.00 12.10
MDT 160805P00099000 P 08/05/16 99.0 9.80 13.10
MDT 160805P00100000 P 08/05/16 100.0 9.85 13.65
MDT 160812C00065000 C 08/12/16 65.0 20.95 23.75
MDT 160812C00070000 C 08/12/16 70.0 15.95 18.75
MDT 160812C00075000 C 08/12/16 75.0 11.15 13.45
MDT 160812C00076000 C 08/12/16 76.0 10.15 12.60
MDT 160812C00076500 C 08/12/16 76.5 9.95 12.10
MDT 160812C00077000 C 08/12/16 77.0 9.40 11.95
MDT 160812C00077500 C 08/12/16 77.5 9.00 11.90
MDT 160812C00078000 C 08/12/16 78.0 8.50 10.60
MDT 160812C00078500 C 08/12/16 78.5 7.85 10.65
MDT 160812C00079000 C 08/12/16 79.0 7.50 10.25
MDT 160812C00079500 C 08/12/16 79.5 8.15 9.10
MDT 160812C00080000 C 08/12/16 80.0 7.75 8.60
MDT 160812C00080500 C 08/12/16 80.5 7.25 8.05
MDT 160812C00081000 C 08/12/16 81.0 6.80 7.60
MDT 160812C00081500 C 08/12/16 81.5 6.30 7.10
MDT 160812C00082000 C 08/12/16 82.0 5.80 6.60
MDT 160812C00082500 C 08/12/16 82.5 5.20 6.00
MDT 160812C00083000 C 08/12/16 83.0 4.85 5.60
MDT 160812C00083500 C 08/12/16 83.5 4.35 5.15
MDT 160812C00084000 C 08/12/16 84.0 3.90 4.60
MDT 160812C00084500 C 08/12/16 84.5 3.45 4.10
MDT 160812C00085000 C 08/12/16 85.0 3.15 3.65
MDT 160812C00085500 C 08/12/16 85.5 3.00 3.20
MDT 160812C00086000 C 08/12/16 86.0 2.59 2.66
MDT 160812C00086500 C 08/12/16 86.5 2.18 2.25
MDT 160812C00087000 C 08/12/16 87.0 1.80 1.86
MDT 160812C00087500 C 08/12/16 87.5 1.44 1.49
MDT 160812C00088000 C 08/12/16 88.0 1.12 1.16
MDT 160812C00088500 C 08/12/16 88.5 0.84 0.87
MDT 160812C00089000 C 08/12/16 89.0 0.60 0.64
MDT 160812C00089500 C 08/12/16 89.5 0.42 0.44
MDT 160812C00090000 C 08/12/16 90.0 0.28 0.31
MDT 160812C00090500 C 08/12/16 90.5 0.17 0.26
MDT 160812C00091000 C 08/12/16 91.0 0.00 0.22
MDT 160812C00091500 C 08/12/16 91.5 0.00 0.17
MDT 160812C00092000 C 08/12/16 92.0 0.00 0.14
MDT 160812C00092500 C 08/12/16 92.5 0.00 0.11
MDT 160812C00093000 C 08/12/16 93.0 0.00 0.10
MDT 160812C00093500 C 08/12/16 93.5 0.00 0.09
MDT 160812C00094000 C 08/12/16 94.0 0.00 0.09
MDT 160812C00095000 C 08/12/16 95.0 0.00 0.08
MDT 160812C00096000 C 08/12/16 96.0 0.00 0.08
MDT 160812C00097000 C 08/12/16 97.0 0.00 0.07
MDT 160812C00098000 C 08/12/16 98.0 0.00 0.07
MDT 160812C00099000 C 08/12/16 99.0 0.00 0.07
MDT 160812C00100000 C 08/12/16 100.0 0.00 0.07
MDT 160812P00065000 P 08/12/16 65.0 0.00 0.07
MDT 160812P00070000 P 08/12/16 70.0 0.00 0.17
MDT 160812P00075000 P 08/12/16 75.0 0.00 0.32
MDT 160812P00076000 P 08/12/16 76.0 0.00 0.37
MDT 160812P00076500 P 08/12/16 76.5 0.00 0.39
MDT 160812P00077000 P 08/12/16 77.0 0.00 0.39
MDT 160812P00077500 P 08/12/16 77.5 0.00 0.40
MDT 160812P00078000 P 08/12/16 78.0 0.00 0.38
MDT 160812P00078500 P 08/12/16 78.5 0.00 0.42
MDT 160812P00079000 P 08/12/16 79.0 0.00 0.48
MDT 160812P00079500 P 08/12/16 79.5 0.00 0.50
MDT 160812P00080000 P 08/12/16 80.0 0.00 0.50
MDT 160812P00080500 P 08/12/16 80.5 0.00 0.50
MDT 160812P00081000 P 08/12/16 81.0 0.00 0.50
MDT 160812P00081500 P 08/12/16 81.5 0.00 0.50
MDT 160812P00082000 P 08/12/16 82.0 0.00 0.42
MDT 160812P00082500 P 08/12/16 82.5 0.05 0.23
MDT 160812P00083000 P 08/12/16 83.0 0.08 0.22
MDT 160812P00083500 P 08/12/16 83.5 0.10 0.16
MDT 160812P00084000 P 08/12/16 84.0 0.12 0.18
MDT 160812P00084500 P 08/12/16 84.5 0.18 0.22
MDT 160812P00085000 P 08/12/16 85.0 0.22 0.27
MDT 160812P00085500 P 08/12/16 85.5 0.27 0.32
MDT 160812P00086000 P 08/12/16 86.0 0.34 0.39
MDT 160812P00086500 P 08/12/16 86.5 0.43 0.48
MDT 160812P00087000 P 08/12/16 87.0 0.54 0.57
MDT 160812P00087500 P 08/12/16 87.5 0.68 0.71
MDT 160812P00088000 P 08/12/16 88.0 0.85 0.89
MDT 160812P00088500 P 08/12/16 88.5 1.06 1.11
MDT 160812P00089000 P 08/12/16 89.0 1.33 1.39
MDT 160812P00089500 P 08/12/16 89.5 1.62 1.73
MDT 160812P00090000 P 08/12/16 90.0 1.96 2.07
MDT 160812P00090500 P 08/12/16 90.5 2.38 2.47
MDT 160812P00091000 P 08/12/16 91.0 2.81 2.96
MDT 160812P00091500 P 08/12/16 91.5 3.15 3.50
MDT 160812P00092000 P 08/12/16 92.0 3.60 4.00
MDT 160812P00092500 P 08/12/16 92.5 4.10 4.50
MDT 160812P00093000 P 08/12/16 93.0 4.60 5.00
MDT 160812P00093500 P 08/12/16 93.5 5.05 5.50
MDT 160812P00094000 P 08/12/16 94.0 5.20 5.95
MDT 160812P00095000 P 08/12/16 95.0 5.95 7.00
MDT 160812P00096000 P 08/12/16 96.0 6.95 7.95
MDT 160812P00097000 P 08/12/16 97.0 7.95 9.05
MDT 160812P00098000 P 08/12/16 98.0 8.65 10.05
MDT 160812P00099000 P 08/12/16 99.0 9.90 11.20
MDT 160812P00100000 P 08/12/16 100.0 10.15 12.90
MDT 160819C00037500 C 08/19/16 37.5 49.90 51.05
MDT 160819C00040000 C 08/19/16 40.0 47.40 48.70
MDT 160819C00042500 C 08/19/16 42.5 44.90 46.05
MDT 160819C00045000 C 08/19/16 45.0 42.40 43.55
MDT 160819C00047500 C 08/19/16 47.5 39.90 41.05
MDT 160819C00050000 C 08/19/16 50.0 37.40 38.70
MDT 160819C00055000 C 08/19/16 55.0 31.05 33.60
MDT 160819C00060000 C 08/19/16 60.0 27.40 28.50
MDT 160819C00065000 C 08/19/16 65.0 22.45 23.50
MDT 160819C00067500 C 08/19/16 67.5 19.95 21.00
MDT 160819C00070000 C 08/19/16 70.0 17.45 18.50
MDT 160819C00071000 C 08/19/16 71.0 15.30 17.45
MDT 160819C00071500 C 08/19/16 71.5 14.80 17.00
MDT 160819C00072000 C 08/19/16 72.0 15.45 16.50
MDT 160819C00072500 C 08/19/16 72.5 13.85 15.95
MDT 160819C00073000 C 08/19/16 73.0 13.35 15.50
MDT 160819C00073500 C 08/19/16 73.5 12.85 15.00
MDT 160819C00074000 C 08/19/16 74.0 12.35 14.50
MDT 160819C00074500 C 08/19/16 74.5 11.85 13.95
MDT 160819C00075000 C 08/19/16 75.0 11.35 13.45
MDT 160819C00075500 C 08/19/16 75.5 10.85 12.95
MDT 160819C00076000 C 08/19/16 76.0 10.35 12.50
MDT 160819C00076500 C 08/19/16 76.5 11.00 12.05
MDT 160819C00077000 C 08/19/16 77.0 10.50 11.55
MDT 160819C00077500 C 08/19/16 77.5 8.90 11.20
MDT 160819C00078000 C 08/19/16 78.0 8.65 10.70
MDT 160819C00078500 C 08/19/16 78.5 8.15 10.15
MDT 160819C00079000 C 08/19/16 79.0 8.50 9.50
MDT 160819C00079500 C 08/19/16 79.5 8.20 9.15
MDT 160819C00080000 C 08/19/16 80.0 7.85 8.60
MDT 160819C00080500 C 08/19/16 80.5 7.30 8.05
MDT 160819C00081000 C 08/19/16 81.0 6.85 7.65
MDT 160819C00081500 C 08/19/16 81.5 6.35 7.15
MDT 160819C00082000 C 08/19/16 82.0 5.90 6.55
MDT 160819C00082500 C 08/19/16 82.5 5.75 6.05
MDT 160819C00083000 C 08/19/16 83.0 4.95 5.60
MDT 160819C00083500 C 08/19/16 83.5 4.50 5.15
MDT 160819C00084000 C 08/19/16 84.0 4.00 4.65
MDT 160819C00084500 C 08/19/16 84.5 3.75 4.20
MDT 160819C00085000 C 08/19/16 85.0 3.50 3.70
MDT 160819C00085500 C 08/19/16 85.5 3.05 3.25
MDT 160819C00086000 C 08/19/16 86.0 2.77 2.82
MDT 160819C00086500 C 08/19/16 86.5 2.38 2.42
MDT 160819C00087000 C 08/19/16 87.0 2.01 2.04
MDT 160819C00087500 C 08/19/16 87.5 1.66 1.70
MDT 160819C00088000 C 08/19/16 88.0 1.35 1.38
MDT 160819C00088500 C 08/19/16 88.5 1.07 1.09
MDT 160819C00089000 C 08/19/16 89.0 0.81 0.84
MDT 160819C00089500 C 08/19/16 89.5 0.61 0.63
MDT 160819C00090000 C 08/19/16 90.0 0.43 0.46
MDT 160819C00090500 C 08/19/16 90.5 0.30 0.32
MDT 160819C00091000 C 08/19/16 91.0 0.20 0.22
MDT 160819C00091500 C 08/19/16 91.5 0.13 0.15
MDT 160819C00092000 C 08/19/16 92.0 0.07 0.11
MDT 160819C00092500 C 08/19/16 92.5 0.04 0.07
MDT 160819C00093000 C 08/19/16 93.0 0.02 0.05
MDT 160819C00094000 C 08/19/16 94.0 0.00 0.03
MDT 160819C00095000 C 08/19/16 95.0 0.00 0.06
MDT 160819C00096000 C 08/19/16 96.0 0.00 0.06
MDT 160819C00097000 C 08/19/16 97.0 0.00 0.06
MDT 160819C00097500 C 08/19/16 97.5 0.00 0.06
MDT 160819C00098000 C 08/19/16 98.0 0.00 0.06
MDT 160819C00099000 C 08/19/16 99.0 0.00 0.06
MDT 160819C00100000 C 08/19/16 100.0 0.00 0.06
MDT 160819C00101000 C 08/19/16 101.0 0.00 0.06
MDT 160819C00105000 C 08/19/16 105.0 0.00 0.05
MDT 160819C00110000 C 08/19/16 110.0 0.00 0.05
MDT 160819C00115000 C 08/19/16 115.0 0.00 0.05
MDT 160819C00120000 C 08/19/16 120.0 0.00 0.05
MDT 160819P00037500 P 08/19/16 37.5 0.00 0.05
MDT 160819P00040000 P 08/19/16 40.0 0.00 0.05
MDT 160819P00042500 P 08/19/16 42.5 0.00 0.05
MDT 160819P00045000 P 08/19/16 45.0 0.00 0.06
MDT 160819P00047500 P 08/19/16 47.5 0.00 0.06
MDT 160819P00050000 P 08/19/16 50.0 0.00 0.06
MDT 160819P00055000 P 08/19/16 55.0 0.00 0.06
MDT 160819P00060000 P 08/19/16 60.0 0.00 0.06
MDT 160819P00065000 P 08/19/16 65.0 0.00 0.03
MDT 160819P00067500 P 08/19/16 67.5 0.01 0.03
MDT 160819P00070000 P 08/19/16 70.0 0.00 0.03
MDT 160819P00071000 P 08/19/16 71.0 0.01 0.03
MDT 160819P00071500 P 08/19/16 71.5 0.01 0.04
MDT 160819P00072000 P 08/19/16 72.0 0.01 0.04
MDT 160819P00072500 P 08/19/16 72.5 0.01 0.05
MDT 160819P00073000 P 08/19/16 73.0 0.02 0.04
MDT 160819P00073500 P 08/19/16 73.5 0.02 0.04
MDT 160819P00074000 P 08/19/16 74.0 0.02 0.05
MDT 160819P00074500 P 08/19/16 74.5 0.02 0.05
MDT 160819P00075000 P 08/19/16 75.0 0.03 0.06
MDT 160819P00075500 P 08/19/16 75.5 0.03 0.05
MDT 160819P00076000 P 08/19/16 76.0 0.03 0.06
MDT 160819P00076500 P 08/19/16 76.5 0.04 0.06
MDT 160819P00077000 P 08/19/16 77.0 0.04 0.06
MDT 160819P00077500 P 08/19/16 77.5 0.05 0.07
MDT 160819P00078000 P 08/19/16 78.0 0.05 0.07
MDT 160819P00078500 P 08/19/16 78.5 0.06 0.08
MDT 160819P00079000 P 08/19/16 79.0 0.06 0.09
MDT 160819P00079500 P 08/19/16 79.5 0.07 0.10
MDT 160819P00080000 P 08/19/16 80.0 0.08 0.10
MDT 160819P00080500 P 08/19/16 80.5 0.09 0.12
MDT 160819P00081000 P 08/19/16 81.0 0.10 0.13
MDT 160819P00081500 P 08/19/16 81.5 0.12 0.15
MDT 160819P00082000 P 08/19/16 82.0 0.13 0.16
MDT 160819P00082500 P 08/19/16 82.5 0.15 0.18
MDT 160819P00083000 P 08/19/16 83.0 0.18 0.21
MDT 160819P00083500 P 08/19/16 83.5 0.21 0.24
MDT 160819P00084000 P 08/19/16 84.0 0.25 0.28
MDT 160819P00084500 P 08/19/16 84.5 0.30 0.33
MDT 160819P00085000 P 08/19/16 85.0 0.36 0.38
MDT 160819P00085500 P 08/19/16 85.5 0.42 0.45
MDT 160819P00086000 P 08/19/16 86.0 0.51 0.54
MDT 160819P00086500 P 08/19/16 86.5 0.62 0.64
MDT 160819P00087000 P 08/19/16 87.0 0.74 0.77
MDT 160819P00087500 P 08/19/16 87.5 0.90 0.92
MDT 160819P00088000 P 08/19/16 88.0 1.08 1.10
MDT 160819P00088500 P 08/19/16 88.5 1.29 1.32
MDT 160819P00089000 P 08/19/16 89.0 1.54 1.57
MDT 160819P00089500 P 08/19/16 89.5 1.83 1.86
MDT 160819P00090000 P 08/19/16 90.0 2.16 2.20
MDT 160819P00090500 P 08/19/16 90.5 2.50 2.57
MDT 160819P00091000 P 08/19/16 91.0 2.90 3.10
MDT 160819P00091500 P 08/19/16 91.5 3.30 3.55
MDT 160819P00092000 P 08/19/16 92.0 3.65 4.00
MDT 160819P00092500 P 08/19/16 92.5 4.15 4.60
MDT 160819P00093000 P 08/19/16 93.0 4.55 5.10
MDT 160819P00094000 P 08/19/16 94.0 5.60 6.05
MDT 160819P00095000 P 08/19/16 95.0 6.60 6.95
MDT 160819P00096000 P 08/19/16 96.0 7.50 7.95
MDT 160819P00097000 P 08/19/16 97.0 8.50 8.95
MDT 160819P00097500 P 08/19/16 97.5 9.00 9.50
MDT 160819P00098000 P 08/19/16 98.0 9.50 9.95
MDT 160819P00099000 P 08/19/16 99.0 10.60 10.95
MDT 160819P00100000 P 08/19/16 100.0 11.60 12.10
MDT 160819P00101000 P 08/19/16 101.0 12.50 13.10
MDT 160819P00105000 P 08/19/16 105.0 16.60 17.05
MDT 160819P00110000 P 08/19/16 110.0 21.50 22.00
MDT 160819P00115000 P 08/19/16 115.0 26.50 27.00
MDT 160819P00120000 P 08/19/16 120.0 31.50 32.00
MDT 160826C00070000 C 08/26/16 70.0 16.05 19.35
MDT 160826C00075000 C 08/26/16 75.0 11.30 13.65
MDT 160826C00076000 C 08/26/16 76.0 11.40 12.65
MDT 160826C00076500 C 08/26/16 76.5 10.10 12.75
MDT 160826C00077000 C 08/26/16 77.0 10.35 12.35
MDT 160826C00077500 C 08/26/16 77.5 9.05 11.50
MDT 160826C00078000 C 08/26/16 78.0 9.30 11.40
MDT 160826C00078500 C 08/26/16 78.5 8.15 10.25
MDT 160826C00079000 C 08/26/16 79.0 8.90 9.60
MDT 160826C00079500 C 08/26/16 79.5 8.00 9.25
MDT 160826C00080000 C 08/26/16 80.0 7.55 8.75
MDT 160826C00080500 C 08/26/16 80.5 7.35 8.25
MDT 160826C00081000 C 08/26/16 81.0 7.00 7.80
MDT 160826C00081500 C 08/26/16 81.5 6.55 7.25
MDT 160826C00082000 C 08/26/16 82.0 6.00 6.75
MDT 160826C00082500 C 08/26/16 82.5 5.60 6.30
MDT 160826C00083000 C 08/26/16 83.0 5.10 5.85
MDT 160826C00083500 C 08/26/16 83.5 4.70 5.40
MDT 160826C00084000 C 08/26/16 84.0 4.15 5.00
MDT 160826C00084500 C 08/26/16 84.5 3.60 4.50
MDT 160826C00085000 C 08/26/16 85.0 3.35 4.10
MDT 160826C00085500 C 08/26/16 85.5 3.25 3.65
MDT 160826C00086000 C 08/26/16 86.0 3.05 3.30
MDT 160826C00086500 C 08/26/16 86.5 2.77 2.85
MDT 160826C00087000 C 08/26/16 87.0 2.43 2.50
MDT 160826C00087500 C 08/26/16 87.5 2.10 2.15
MDT 160826C00088000 C 08/26/16 88.0 1.79 1.84
MDT 160826C00088500 C 08/26/16 88.5 1.52 1.56
MDT 160826C00089000 C 08/26/16 89.0 1.26 1.31
MDT 160826C00089500 C 08/26/16 89.5 1.03 1.07
MDT 160826C00090000 C 08/26/16 90.0 0.82 0.87
MDT 160826C00090500 C 08/26/16 90.5 0.64 0.69
MDT 160826C00091000 C 08/26/16 91.0 0.51 0.56
MDT 160826C00091500 C 08/26/16 91.5 0.38 0.45
MDT 160826C00092000 C 08/26/16 92.0 0.00 0.42
MDT 160826C00092500 C 08/26/16 92.5 0.00 0.41
MDT 160826C00093000 C 08/26/16 93.0 0.00 0.50
MDT 160826C00093500 C 08/26/16 93.5 0.00 0.47
MDT 160826C00094000 C 08/26/16 94.0 0.00 0.42
MDT 160826C00094500 C 08/26/16 94.5 0.00 0.37
MDT 160826C00095000 C 08/26/16 95.0 0.00 0.32
MDT 160826C00096000 C 08/26/16 96.0 0.00 0.26
MDT 160826C00097000 C 08/26/16 97.0 0.00 0.22
MDT 160826C00098000 C 08/26/16 98.0 0.00 0.19
MDT 160826C00099000 C 08/26/16 99.0 0.00 0.17
MDT 160826C00100000 C 08/26/16 100.0 0.00 0.15
MDT 160826P00070000 P 08/26/16 70.0 0.00 0.48
MDT 160826P00075000 P 08/26/16 75.0 0.00 0.50
MDT 160826P00076000 P 08/26/16 76.0 0.00 0.50
MDT 160826P00076500 P 08/26/16 76.5 0.00 0.50
MDT 160826P00077000 P 08/26/16 77.0 0.00 0.50
MDT 160826P00077500 P 08/26/16 77.5 0.02 0.49
MDT 160826P00078000 P 08/26/16 78.0 0.04 0.49
MDT 160826P00078500 P 08/26/16 78.5 0.08 0.49
MDT 160826P00079000 P 08/26/16 79.0 0.11 0.50
MDT 160826P00079500 P 08/26/16 79.5 0.16 0.51
MDT 160826P00080000 P 08/26/16 80.0 0.18 0.30
MDT 160826P00080500 P 08/26/16 80.5 0.21 0.57
MDT 160826P00081000 P 08/26/16 81.0 0.23 0.55
MDT 160826P00081500 P 08/26/16 81.5 0.26 0.50
MDT 160826P00082000 P 08/26/16 82.0 0.30 0.52
MDT 160826P00082500 P 08/26/16 82.5 0.33 0.48
MDT 160826P00083000 P 08/26/16 83.0 0.38 0.51
MDT 160826P00083500 P 08/26/16 83.5 0.43 0.52
MDT 160826P00084000 P 08/26/16 84.0 0.49 0.56
MDT 160826P00084500 P 08/26/16 84.5 0.56 0.63
MDT 160826P00085000 P 08/26/16 85.0 0.66 0.71
MDT 160826P00085500 P 08/26/16 85.5 0.76 0.82
MDT 160826P00086000 P 08/26/16 86.0 0.87 0.92
MDT 160826P00086500 P 08/26/16 86.5 1.00 1.04
MDT 160826P00087000 P 08/26/16 87.0 1.15 1.20
MDT 160826P00087500 P 08/26/16 87.5 1.32 1.40
MDT 160826P00088000 P 08/26/16 88.0 1.52 1.58
MDT 160826P00088500 P 08/26/16 88.5 1.73 1.79
MDT 160826P00089000 P 08/26/16 89.0 1.97 2.04
MDT 160826P00089500 P 08/26/16 89.5 2.24 2.33
MDT 160826P00090000 P 08/26/16 90.0 2.54 2.64
MDT 160826P00090500 P 08/26/16 90.5 2.84 3.05
MDT 160826P00091000 P 08/26/16 91.0 3.10 3.55
MDT 160826P00091500 P 08/26/16 91.5 3.50 4.15
MDT 160826P00092000 P 08/26/16 92.0 3.80 4.55
MDT 160826P00092500 P 08/26/16 92.5 4.30 4.70
MDT 160826P00093000 P 08/26/16 93.0 4.65 5.45
MDT 160826P00093500 P 08/26/16 93.5 5.05 5.95
MDT 160826P00094000 P 08/26/16 94.0 5.60 6.45
MDT 160826P00094500 P 08/26/16 94.5 5.50 7.00
MDT 160826P00095000 P 08/26/16 95.0 6.45 7.50
MDT 160826P00096000 P 08/26/16 96.0 7.10 8.45
MDT 160826P00097000 P 08/26/16 97.0 7.95 9.45
MDT 160826P00098000 P 08/26/16 98.0 8.30 10.20
MDT 160826P00099000 P 08/26/16 99.0 9.50 11.60
MDT 160826P00100000 P 08/26/16 100.0 10.55 12.20
MDT 160902C00077000 C 09/02/16 77.0 10.35 11.85
MDT 160902C00078000 C 09/02/16 78.0 8.60 11.50
MDT 160902C00079000 C 09/02/16 79.0 7.60 10.55
MDT 160902C00080000 C 09/02/16 80.0 7.60 8.90
MDT 160902C00081000 C 09/02/16 81.0 6.95 7.85
MDT 160902C00081500 C 09/02/16 81.5 6.50 7.30
MDT 160902C00082000 C 09/02/16 82.0 6.05 6.85
MDT 160902C00082500 C 09/02/16 82.5 5.60 6.40
MDT 160902C00083000 C 09/02/16 83.0 5.20 5.90
MDT 160902C00083500 C 09/02/16 83.5 4.65 5.45
MDT 160902C00084000 C 09/02/16 84.0 4.20 5.05
MDT 160902C00084500 C 09/02/16 84.5 3.80 4.65
MDT 160902C00085000 C 09/02/16 85.0 3.60 4.20
MDT 160902C00085500 C 09/02/16 85.5 3.55 3.80
MDT 160902C00086000 C 09/02/16 86.0 3.20 3.45
MDT 160902C00086500 C 09/02/16 86.5 2.92 3.10
MDT 160902C00087000 C 09/02/16 87.0 2.58 2.67
MDT 160902C00087500 C 09/02/16 87.5 2.26 2.33
MDT 160902C00088000 C 09/02/16 88.0 1.96 2.02
MDT 160902C00088500 C 09/02/16 88.5 1.67 1.73
MDT 160902C00089000 C 09/02/16 89.0 1.41 1.48
MDT 160902C00089500 C 09/02/16 89.5 1.18 1.24
MDT 160902C00090000 C 09/02/16 90.0 0.97 1.03
MDT 160902C00090500 C 09/02/16 90.5 0.77 0.83
MDT 160902C00091000 C 09/02/16 91.0 0.62 0.67
MDT 160902C00091500 C 09/02/16 91.5 0.48 0.58
MDT 160902C00092000 C 09/02/16 92.0 0.36 0.45
MDT 160902C00092500 C 09/02/16 92.5 0.00 0.41
MDT 160902C00093000 C 09/02/16 93.0 0.00 0.40
MDT 160902C00093500 C 09/02/16 93.5 0.00 0.50
MDT 160902C00094000 C 09/02/16 94.0 0.00 0.48
MDT 160902C00094500 C 09/02/16 94.5 0.00 0.42
MDT 160902C00095000 C 09/02/16 95.0 0.00 0.37
MDT 160902C00095500 C 09/02/16 95.5 0.00 0.33
MDT 160902C00096000 C 09/02/16 96.0 0.00 0.29
MDT 160902C00097000 C 09/02/16 97.0 0.00 0.24
MDT 160902C00098000 C 09/02/16 98.0 0.00 0.20
MDT 160902P00077000 P 09/02/16 77.0 0.05 0.51
MDT 160902P00078000 P 09/02/16 78.0 0.11 0.53
MDT 160902P00079000 P 09/02/16 79.0 0.19 0.58
MDT 160902P00080000 P 09/02/16 80.0 0.24 0.42
MDT 160902P00081000 P 09/02/16 81.0 0.28 0.55
MDT 160902P00081500 P 09/02/16 81.5 0.33 0.51
MDT 160902P00082000 P 09/02/16 82.0 0.37 0.53
MDT 160902P00082500 P 09/02/16 82.5 0.41 0.56
MDT 160902P00083000 P 09/02/16 83.0 0.46 0.57
MDT 160902P00083500 P 09/02/16 83.5 0.52 0.62
MDT 160902P00084000 P 09/02/16 84.0 0.60 0.66
MDT 160902P00084500 P 09/02/16 84.5 0.68 0.74
MDT 160902P00085000 P 09/02/16 85.0 0.77 0.86
MDT 160902P00085500 P 09/02/16 85.5 0.89 0.95
MDT 160902P00086000 P 09/02/16 86.0 1.00 1.06
MDT 160902P00086500 P 09/02/16 86.5 1.14 1.19
MDT 160902P00087000 P 09/02/16 87.0 1.30 1.35
MDT 160902P00087500 P 09/02/16 87.5 1.47 1.52
MDT 160902P00088000 P 09/02/16 88.0 1.66 1.71
MDT 160902P00088500 P 09/02/16 88.5 1.88 1.94
MDT 160902P00089000 P 09/02/16 89.0 2.12 2.19
MDT 160902P00089500 P 09/02/16 89.5 2.38 2.46
MDT 160902P00090000 P 09/02/16 90.0 2.66 2.76
MDT 160902P00090500 P 09/02/16 90.5 2.94 3.25
MDT 160902P00091000 P 09/02/16 91.0 3.20 3.95
MDT 160902P00091500 P 09/02/16 91.5 3.60 4.35
MDT 160902P00092000 P 09/02/16 92.0 3.90 4.65
MDT 160902P00092500 P 09/02/16 92.5 4.35 4.75
MDT 160902P00093000 P 09/02/16 93.0 4.75 5.20
MDT 160902P00093500 P 09/02/16 93.5 5.15 5.95
MDT 160902P00094000 P 09/02/16 94.0 5.60 6.50
MDT 160902P00094500 P 09/02/16 94.5 6.00 7.05
MDT 160902P00095000 P 09/02/16 95.0 5.90 7.80
MDT 160902P00095500 P 09/02/16 95.5 6.95 7.70
MDT 160902P00096000 P 09/02/16 96.0 7.30 8.70
MDT 160902P00097000 P 09/02/16 97.0 8.05 9.60
MDT 160902P00098000 P 09/02/16 98.0 8.50 10.15
MDT 160916C00045000 C 09/16/16 45.0 41.80 43.45
MDT 160916C00050000 C 09/16/16 50.0 36.80 38.45
MDT 160916C00055000 C 09/16/16 55.0 31.80 33.45
MDT 160916C00060000 C 09/16/16 60.0 26.35 28.65
MDT 160916C00065000 C 09/16/16 65.0 22.50 23.60
MDT 160916C00070000 C 09/16/16 70.0 17.55 18.65
MDT 160916C00075000 C 09/16/16 75.0 13.15 13.70
MDT 160916C00080000 C 09/16/16 80.0 7.80 8.85
MDT 160916C00082500 C 09/16/16 82.5 5.85 6.60
MDT 160916C00085000 C 09/16/16 85.0 4.05 4.45
MDT 160916C00087500 C 09/16/16 87.5 2.55 2.58
MDT 160916C00090000 C 09/16/16 90.0 1.24 1.27
MDT 160916C00092500 C 09/16/16 92.5 0.47 0.50
MDT 160916C00095000 C 09/16/16 95.0 0.13 0.17
MDT 160916C00097500 C 09/16/16 97.5 0.02 0.05
MDT 160916C00100000 C 09/16/16 100.0 0.00 0.06
MDT 160916C00105000 C 09/16/16 105.0 0.00 0.05
MDT 160916C00110000 C 09/16/16 110.0 0.00 0.05
MDT 160916C00115000 C 09/16/16 115.0 0.00 0.04
MDT 160916C00120000 C 09/16/16 120.0 0.00 0.04
MDT 160916C00125000 C 09/16/16 125.0 0.00 0.04
MDT 160916C00130000 C 09/16/16 130.0 0.00 0.04
MDT 160916P00045000 P 09/16/16 45.0 0.00 0.06
MDT 160916P00050000 P 09/16/16 50.0 0.00 0.05
MDT 160916P00055000 P 09/16/16 55.0 0.02 0.05
MDT 160916P00060000 P 09/16/16 60.0 0.04 0.07
MDT 160916P00065000 P 09/16/16 65.0 0.07 0.10
MDT 160916P00070000 P 09/16/16 70.0 0.11 0.15
MDT 160916P00075000 P 09/16/16 75.0 0.18 0.22
MDT 160916P00080000 P 09/16/16 80.0 0.38 0.42
MDT 160916P00082500 P 09/16/16 82.5 0.61 0.66
MDT 160916P00085000 P 09/16/16 85.0 1.00 1.06
MDT 160916P00087500 P 09/16/16 87.5 1.74 1.77
MDT 160916P00090000 P 09/16/16 90.0 2.92 2.97
MDT 160916P00092500 P 09/16/16 92.5 4.55 4.85
MDT 160916P00095000 P 09/16/16 95.0 6.60 7.20
MDT 160916P00097500 P 09/16/16 97.5 9.00 9.70
MDT 160916P00100000 P 09/16/16 100.0 11.50 12.20
MDT 160916P00105000 P 09/16/16 105.0 16.50 17.20
MDT 160916P00110000 P 09/16/16 110.0 21.50 22.20
MDT 160916P00115000 P 09/16/16 115.0 26.50 27.20
MDT 160916P00120000 P 09/16/16 120.0 31.50 32.20
MDT 160916P00125000 P 09/16/16 125.0 36.50 37.60
MDT 160916P00130000 P 09/16/16 130.0 41.50 42.60
MDT 161118C00037500 C 11/18/16 37.5 48.35 51.05
MDT 161118C00040000 C 11/18/16 40.0 46.50 48.65
MDT 161118C00042500 C 11/18/16 42.5 44.70 46.05
MDT 161118C00045000 C 11/18/16 45.0 42.45 43.55
MDT 161118C00047500 C 11/18/16 47.5 39.00 41.15
MDT 161118C00050000 C 11/18/16 50.0 37.50 38.50
MDT 161118C00055000 C 11/18/16 55.0 31.10 33.60
MDT 161118C00060000 C 11/18/16 60.0 27.55 28.65
MDT 161118C00065000 C 11/18/16 65.0 22.60 23.70
MDT 161118C00067500 C 11/18/16 67.5 20.15 21.25
MDT 161118C00070000 C 11/18/16 70.0 16.60 18.80
MDT 161118C00072500 C 11/18/16 72.5 14.20 16.45
MDT 161118C00075000 C 11/18/16 75.0 13.15 14.10
MDT 161118C00077500 C 11/18/16 77.5 10.25 11.60
MDT 161118C00080000 C 11/18/16 80.0 8.15 9.45
MDT 161118C00082500 C 11/18/16 82.5 6.15 7.25
MDT 161118C00085000 C 11/18/16 85.0 5.05 5.25
MDT 161118C00087500 C 11/18/16 87.5 3.45 3.55
MDT 161118C00090000 C 11/18/16 90.0 2.14 2.20
MDT 161118C00092500 C 11/18/16 92.5 1.18 1.29
MDT 161118C00095000 C 11/18/16 95.0 0.56 0.61
MDT 161118C00097500 C 11/18/16 97.5 0.22 0.28
MDT 161118C00100000 C 11/18/16 100.0 0.06 0.12
MDT 161118C00105000 C 11/18/16 105.0 0.00 0.07
MDT 161118C00110000 C 11/18/16 110.0 0.00 0.05
MDT 161118C00115000 C 11/18/16 115.0 0.00 0.05
MDT 161118P00037500 P 11/18/16 37.5 0.01 0.04
MDT 161118P00040000 P 11/18/16 40.0 0.02 0.06
MDT 161118P00042500 P 11/18/16 42.5 0.03 0.07
MDT 161118P00045000 P 11/18/16 45.0 0.05 0.09
MDT 161118P00047500 P 11/18/16 47.5 0.06 0.13
MDT 161118P00050000 P 11/18/16 50.0 0.08 0.12
MDT 161118P00055000 P 11/18/16 55.0 0.10 0.17
MDT 161118P00060000 P 11/18/16 60.0 0.18 0.25
MDT 161118P00065000 P 11/18/16 65.0 0.25 0.32
MDT 161118P00067500 P 11/18/16 67.5 0.31 0.35
MDT 161118P00070000 P 11/18/16 70.0 0.38 0.42
MDT 161118P00072500 P 11/18/16 72.5 0.48 0.54
MDT 161118P00075000 P 11/18/16 75.0 0.60 0.67
MDT 161118P00077500 P 11/18/16 77.5 0.76 0.86
MDT 161118P00080000 P 11/18/16 80.0 1.07 1.14
MDT 161118P00082500 P 11/18/16 82.5 1.50 1.56
MDT 161118P00085000 P 11/18/16 85.0 2.11 2.16
MDT 161118P00087500 P 11/18/16 87.5 2.99 3.10
MDT 161118P00090000 P 11/18/16 90.0 4.15 4.30
MDT 161118P00092500 P 11/18/16 92.5 5.65 5.85
MDT 161118P00095000 P 11/18/16 95.0 7.45 7.85
MDT 161118P00097500 P 11/18/16 97.5 9.30 10.35
MDT 161118P00100000 P 11/18/16 100.0 11.30 12.80
MDT 161118P00105000 P 11/18/16 105.0 16.20 17.95
MDT 161118P00110000 P 11/18/16 110.0 20.55 22.95
MDT 161118P00115000 P 11/18/16 115.0 26.60 27.95
MDT 170120C00032500 C 01/20/17 32.5 54.95 56.25
MDT 170120C00035000 C 01/20/17 35.0 52.45 53.75
MDT 170120C00037500 C 01/20/17 37.5 49.95 51.30
MDT 170120C00040000 C 01/20/17 40.0 47.45 48.80
MDT 170120C00042500 C 01/20/17 42.5 45.00 46.30
MDT 170120C00045000 C 01/20/17 45.0 42.50 43.85
MDT 170120C00047500 C 01/20/17 47.5 40.00 41.35
MDT 170120C00050000 C 01/20/17 50.0 37.55 38.85
MDT 170120C00052500 C 01/20/17 52.5 35.05 36.40
MDT 170120C00055000 C 01/20/17 55.0 32.60 33.95
MDT 170120C00057500 C 01/20/17 57.5 30.15 31.50
MDT 170120C00060000 C 01/20/17 60.0 27.70 28.95
MDT 170120C00062500 C 01/20/17 62.5 25.25 26.60
MDT 170120C00065000 C 01/20/17 65.0 22.80 23.90
MDT 170120C00067500 C 01/20/17 67.5 19.25 21.45
MDT 170120C00070000 C 01/20/17 70.0 17.85 19.15
MDT 170120C00072500 C 01/20/17 72.5 14.95 16.90
MDT 170120C00075000 C 01/20/17 75.0 13.10 14.60
MDT 170120C00077500 C 01/20/17 77.5 11.70 12.20
MDT 170120C00080000 C 01/20/17 80.0 9.80 10.05
MDT 170120C00082500 C 01/20/17 82.5 7.80 8.10
MDT 170120C00085000 C 01/20/17 85.0 6.05 6.20
MDT 170120C00087500 C 01/20/17 87.5 4.45 4.60
MDT 170120C00090000 C 01/20/17 90.0 3.15 3.25
MDT 170120C00092500 C 01/20/17 92.5 2.07 2.15
MDT 170120C00095000 C 01/20/17 95.0 1.28 1.35
MDT 170120C00097500 C 01/20/17 97.5 0.68 0.80
MDT 170120C00100000 C 01/20/17 100.0 0.35 0.43
MDT 170120C00105000 C 01/20/17 105.0 0.07 0.12
MDT 170120C00110000 C 01/20/17 110.0 0.00 0.04
MDT 170120C00115000 C 01/20/17 115.0 0.00 0.06
MDT 170120P00032500 P 01/20/17 32.5 0.05 0.09
MDT 170120P00035000 P 01/20/17 35.0 0.07 0.12
MDT 170120P00037500 P 01/20/17 37.5 0.10 0.15
MDT 170120P00040000 P 01/20/17 40.0 0.13 0.18
MDT 170120P00042500 P 01/20/17 42.5 0.16 0.21
MDT 170120P00045000 P 01/20/17 45.0 0.19 0.24
MDT 170120P00047500 P 01/20/17 47.5 0.22 0.31
MDT 170120P00050000 P 01/20/17 50.0 0.26 0.36
MDT 170120P00052500 P 01/20/17 52.5 0.30 0.41
MDT 170120P00055000 P 01/20/17 55.0 0.34 0.43
MDT 170120P00057500 P 01/20/17 57.5 0.41 0.49
MDT 170120P00060000 P 01/20/17 60.0 0.49 0.55
MDT 170120P00062500 P 01/20/17 62.5 0.56 0.63
MDT 170120P00065000 P 01/20/17 65.0 0.65 0.70
MDT 170120P00067500 P 01/20/17 67.5 0.76 0.83
MDT 170120P00070000 P 01/20/17 70.0 0.89 0.97
MDT 170120P00072500 P 01/20/17 72.5 1.08 1.15
MDT 170120P00075000 P 01/20/17 75.0 1.30 1.40
MDT 170120P00077500 P 01/20/17 77.5 1.62 1.71
MDT 170120P00080000 P 01/20/17 80.0 2.03 2.13
MDT 170120P00082500 P 01/20/17 82.5 2.52 2.67
MDT 170120P00085000 P 01/20/17 85.0 3.25 3.40
MDT 170120P00087500 P 01/20/17 87.5 4.20 4.35
MDT 170120P00090000 P 01/20/17 90.0 5.35 5.55
MDT 170120P00092500 P 01/20/17 92.5 6.80 7.00
MDT 170120P00095000 P 01/20/17 95.0 8.50 8.70
MDT 170120P00097500 P 01/20/17 97.5 10.45 10.85
MDT 170120P00100000 P 01/20/17 100.0 12.60 13.00
MDT 170120P00105000 P 01/20/17 105.0 17.10 18.00
MDT 170120P00110000 P 01/20/17 110.0 22.00 23.70
MDT 170120P00115000 P 01/20/17 115.0 26.80 28.35
MDT 170217C00042500 C 02/17/17 42.5 43.85 46.10
MDT 170217C00045000 C 02/17/17 45.0 42.50 43.60
MDT 170217C00047500 C 02/17/17 47.5 38.85 41.25
MDT 170217C00050000 C 02/17/17 50.0 37.55 38.60
MDT 170217C00055000 C 02/17/17 55.0 31.45 33.70
MDT 170217C00060000 C 02/17/17 60.0 26.55 28.75
MDT 170217C00065000 C 02/17/17 65.0 21.70 23.90
MDT 170217C00070000 C 02/17/17 70.0 16.75 19.20
MDT 170217C00072500 C 02/17/17 72.5 14.95 17.05
MDT 170217C00075000 C 02/17/17 75.0 13.00 14.65
MDT 170217C00077500 C 02/17/17 77.5 11.10 12.60
MDT 170217C00080000 C 02/17/17 80.0 9.55 10.40
MDT 170217C00082500 C 02/17/17 82.5 7.60 8.40
MDT 170217C00085000 C 02/17/17 85.0 6.40 6.55
MDT 170217C00087500 C 02/17/17 87.5 4.80 4.95
MDT 170217C00090000 C 02/17/17 90.0 3.50 3.60
MDT 170217C00092500 C 02/17/17 92.5 2.40 2.50
MDT 170217C00095000 C 02/17/17 95.0 1.55 1.64
MDT 170217C00097500 C 02/17/17 97.5 0.86 1.04
MDT 170217C00100000 C 02/17/17 100.0 0.53 0.60
MDT 170217C00105000 C 02/17/17 105.0 0.13 0.19
MDT 170217C00110000 C 02/17/17 110.0 0.01 0.06
MDT 170217C00115000 C 02/17/17 115.0 0.00 0.06
MDT 170217C00120000 C 02/17/17 120.0 0.00 0.05
MDT 170217C00125000 C 02/17/17 125.0 0.00 0.05
MDT 170217P00042500 P 02/17/17 42.5 0.20 0.25
MDT 170217P00045000 P 02/17/17 45.0 0.24 0.28
MDT 170217P00047500 P 02/17/17 47.5 0.28 0.32
MDT 170217P00050000 P 02/17/17 50.0 0.32 0.38
MDT 170217P00055000 P 02/17/17 55.0 0.42 0.50
MDT 170217P00060000 P 02/17/17 60.0 0.55 0.64
MDT 170217P00065000 P 02/17/17 65.0 0.74 0.84
MDT 170217P00070000 P 02/17/17 70.0 1.03 1.12
MDT 170217P00072500 P 02/17/17 72.5 1.24 1.35
MDT 170217P00075000 P 02/17/17 75.0 1.51 1.62
MDT 170217P00077500 P 02/17/17 77.5 1.87 1.96
MDT 170217P00080000 P 02/17/17 80.0 2.32 2.42
MDT 170217P00082500 P 02/17/17 82.5 2.90 3.05
MDT 170217P00085000 P 02/17/17 85.0 3.60 3.75
MDT 170217P00087500 P 02/17/17 87.5 4.55 4.75
MDT 170217P00090000 P 02/17/17 90.0 5.70 5.90
MDT 170217P00092500 P 02/17/17 92.5 7.10 7.30
MDT 170217P00095000 P 02/17/17 95.0 8.55 9.00
MDT 170217P00097500 P 02/17/17 97.5 10.55 11.75
MDT 170217P00100000 P 02/17/17 100.0 12.65 14.15
MDT 170217P00105000 P 02/17/17 105.0 17.20 19.45
MDT 170217P00110000 P 02/17/17 110.0 22.10 23.15
MDT 170217P00115000 P 02/17/17 115.0 26.90 28.15
MDT 170217P00120000 P 02/17/17 120.0 32.05 33.10
MDT 170217P00125000 P 02/17/17 125.0 36.55 38.10
MDT 180119C00037500 C 01/19/18 37.5 49.90 52.75
MDT 180119C00040000 C 01/19/18 40.0 47.45 49.50
MDT 180119C00042500 C 01/19/18 42.5 45.00 47.50
MDT 180119C00045000 C 01/19/18 45.0 42.55 45.00
MDT 180119C00047500 C 01/19/18 47.5 40.15 42.50
MDT 180119C00050000 C 01/19/18 50.0 37.75 40.00
MDT 180119C00055000 C 01/19/18 55.0 33.05 34.60
MDT 180119C00060000 C 01/19/18 60.0 28.40 29.80
MDT 180119C00065000 C 01/19/18 65.0 22.95 25.35
MDT 180119C00067500 C 01/19/18 67.5 20.85 22.95
MDT 180119C00070000 C 01/19/18 70.0 20.20 20.80
MDT 180119C00072500 C 01/19/18 72.5 18.40 18.80
MDT 180119C00075000 C 01/19/18 75.0 16.45 16.85
MDT 180119C00077500 C 01/19/18 77.5 14.40 15.00
MDT 180119C00080000 C 01/19/18 80.0 12.80 13.25
MDT 180119C00082500 C 01/19/18 82.5 11.25 11.55
MDT 180119C00085000 C 01/19/18 85.0 9.70 10.00
MDT 180119C00087500 C 01/19/18 87.5 8.30 8.55
MDT 180119C00090000 C 01/19/18 90.0 7.00 7.25
MDT 180119C00092500 C 01/19/18 92.5 5.85 6.10
MDT 180119C00095000 C 01/19/18 95.0 4.80 5.05
MDT 180119C00097500 C 01/19/18 97.5 3.85 4.15
MDT 180119C00100000 C 01/19/18 100.0 3.05 3.35
MDT 180119C00105000 C 01/19/18 105.0 1.87 2.29
MDT 180119C00110000 C 01/19/18 110.0 1.05 1.28
MDT 180119C00115000 C 01/19/18 115.0 0.55 0.72
MDT 180119C00120000 C 01/19/18 120.0 0.26 0.43
MDT 180119P00037500 P 01/19/18 37.5 0.60 0.82
MDT 180119P00040000 P 01/19/18 40.0 0.80 0.95
MDT 180119P00042500 P 01/19/18 42.5 0.82 1.07
MDT 180119P00045000 P 01/19/18 45.0 1.04 1.20
MDT 180119P00047500 P 01/19/18 47.5 1.10 1.35
MDT 180119P00050000 P 01/19/18 50.0 1.23 1.50
MDT 180119P00055000 P 01/19/18 55.0 1.60 1.88
MDT 180119P00060000 P 01/19/18 60.0 2.11 2.35
MDT 180119P00065000 P 01/19/18 65.0 2.70 2.96
MDT 180119P00067500 P 01/19/18 67.5 3.15 3.35
MDT 180119P00070000 P 01/19/18 70.0 3.60 3.80
MDT 180119P00072500 P 01/19/18 72.5 4.05 4.30
MDT 180119P00075000 P 01/19/18 75.0 4.65 4.85
MDT 180119P00077500 P 01/19/18 77.5 5.30 5.50
MDT 180119P00080000 P 01/19/18 80.0 6.00 6.25
MDT 180119P00082500 P 01/19/18 82.5 6.85 7.05
MDT 180119P00085000 P 01/19/18 85.0 7.85 8.00
MDT 180119P00087500 P 01/19/18 87.5 8.90 9.10
MDT 180119P00090000 P 01/19/18 90.0 10.05 10.30
MDT 180119P00092500 P 01/19/18 92.5 11.35 11.60
MDT 180119P00095000 P 01/19/18 95.0 12.80 13.10
MDT 180119P00097500 P 01/19/18 97.5 14.35 14.65
MDT 180119P00100000 P 01/19/18 100.0 16.05 16.40
MDT 180119P00105000 P 01/19/18 105.0 19.80 20.05
MDT 180119P00110000 P 01/19/18 110.0 23.75 24.75
MDT 180119P00115000 P 01/19/18 115.0 28.20 29.15
MDT 180119P00120000 P 01/19/18 120.0 32.65 34.05

OPRA data is delayed 15 minutes.