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


As of Sep 12 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDT 140920C00042500 C 09/20/14 42.5 22.40 23.20
MDT 140920C00045000 C 09/20/14 45.0 19.90 20.70
MDT 140920C00047500 C 09/20/14 47.5 17.40 18.20
MDT 140920C00050000 C 09/20/14 50.0 14.90 15.70
MDT 140920C00052500 C 09/20/14 52.5 12.40 13.20
MDT 140920C00055000 C 09/20/14 55.0 9.85 10.70
MDT 140920C00056000 C 09/20/14 56.0 8.90 9.60
MDT 140920C00056500 C 09/20/14 56.5 8.40 9.10
MDT 140920C00057000 C 09/20/14 57.0 7.90 8.60
MDT 140920C00057500 C 09/20/14 57.5 7.40 8.10
MDT 140920C00058000 C 09/20/14 58.0 6.90 7.60
MDT 140920C00058500 C 09/20/14 58.5 6.40 7.10
MDT 140920C00059000 C 09/20/14 59.0 5.90 6.45
MDT 140920C00059500 C 09/20/14 59.5 5.40 5.95
MDT 140920C00060000 C 09/20/14 60.0 4.90 5.45
MDT 140920C00060500 C 09/20/14 60.5 4.40 4.95
MDT 140920C00061000 C 09/20/14 61.0 3.90 4.50
MDT 140920C00061500 C 09/20/14 61.5 3.40 3.95
MDT 140920C00062000 C 09/20/14 62.0 2.93 3.45
MDT 140920C00062500 C 09/20/14 62.5 2.45 3.10
MDT 140920C00063000 C 09/20/14 63.0 2.00 2.39
MDT 140920C00063500 C 09/20/14 63.5 1.57 1.94
MDT 140920C00064000 C 09/20/14 64.0 1.31 1.59
MDT 140920C00064500 C 09/20/14 64.5 0.93 0.99
MDT 140920C00065000 C 09/20/14 65.0 0.60 0.65
MDT 140920C00065500 C 09/20/14 65.5 0.36 0.39
MDT 140920C00066000 C 09/20/14 66.0 0.19 0.22
MDT 140920C00066500 C 09/20/14 66.5 0.10 0.14
MDT 140920C00067000 C 09/20/14 67.0 0.05 0.11
MDT 140920C00067500 C 09/20/14 67.5 0.01 0.10
MDT 140920C00068000 C 09/20/14 68.0 0.01 0.08
MDT 140920C00068500 C 09/20/14 68.5 0.00 0.07
MDT 140920C00069000 C 09/20/14 69.0 0.00 0.07
MDT 140920C00069500 C 09/20/14 69.5 0.00 0.07
MDT 140920C00070000 C 09/20/14 70.0 0.00 0.07
MDT 140920C00070500 C 09/20/14 70.5 0.00 0.07
MDT 140920C00071000 C 09/20/14 71.0 0.00 0.07
MDT 140920C00071500 C 09/20/14 71.5 0.00 0.07
MDT 140920C00072000 C 09/20/14 72.0 0.00 0.06
MDT 140920C00072500 C 09/20/14 72.5 0.00 0.06
MDT 140920C00075000 C 09/20/14 75.0 0.00 0.04
MDT 140920C00080000 C 09/20/14 80.0 0.00 0.03
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 0.03
MDT 140920P00052500 P 09/20/14 52.5 0.00 0.03
MDT 140920P00055000 P 09/20/14 55.0 0.00 0.04
MDT 140920P00056000 P 09/20/14 56.0 0.00 0.05
MDT 140920P00056500 P 09/20/14 56.5 0.00 0.06
MDT 140920P00057000 P 09/20/14 57.0 0.00 0.07
MDT 140920P00057500 P 09/20/14 57.5 0.00 0.06
MDT 140920P00058000 P 09/20/14 58.0 0.00 0.06
MDT 140920P00058500 P 09/20/14 58.5 0.00 0.06
MDT 140920P00059000 P 09/20/14 59.0 0.00 0.06
MDT 140920P00059500 P 09/20/14 59.5 0.00 0.06
MDT 140920P00060000 P 09/20/14 60.0 0.00 0.03
MDT 140920P00060500 P 09/20/14 60.5 0.00 0.06
MDT 140920P00061000 P 09/20/14 61.0 0.00 0.06
MDT 140920P00061500 P 09/20/14 61.5 0.00 0.06
MDT 140920P00062000 P 09/20/14 62.0 0.00 0.06
MDT 140920P00062500 P 09/20/14 62.5 0.05 0.07
MDT 140920P00063000 P 09/20/14 63.0 0.06 0.10
MDT 140920P00063500 P 09/20/14 63.5 0.09 0.13
MDT 140920P00064000 P 09/20/14 64.0 0.15 0.21
MDT 140920P00064500 P 09/20/14 64.5 0.28 0.31
MDT 140920P00065000 P 09/20/14 65.0 0.44 0.47
MDT 140920P00065500 P 09/20/14 65.5 0.68 0.73
MDT 140920P00066000 P 09/20/14 66.0 1.01 1.07
MDT 140920P00066500 P 09/20/14 66.5 1.28 1.68
MDT 140920P00067000 P 09/20/14 67.0 1.53 2.19
MDT 140920P00067500 P 09/20/14 67.5 1.96 2.64
MDT 140920P00068000 P 09/20/14 68.0 2.45 3.15
MDT 140920P00068500 P 09/20/14 68.5 2.94 3.65
MDT 140920P00069000 P 09/20/14 69.0 3.40 4.15
MDT 140920P00069500 P 09/20/14 69.5 3.90 4.65
MDT 140920P00070000 P 09/20/14 70.0 4.40 5.15
MDT 140920P00070500 P 09/20/14 70.5 4.90 5.65
MDT 140920P00071000 P 09/20/14 71.0 5.40 6.15
MDT 140920P00071500 P 09/20/14 71.5 5.90 6.65
MDT 140920P00072000 P 09/20/14 72.0 6.40 7.10
MDT 140920P00072500 P 09/20/14 72.5 6.90 7.60
MDT 140920P00075000 P 09/20/14 75.0 9.40 10.10
MDT 140920P00080000 P 09/20/14 80.0 14.30 15.15
MDT 140926C00054000 C 09/26/14 54.0 10.90 11.75
MDT 140926C00054500 C 09/26/14 54.5 10.40 11.25
MDT 140926C00055000 C 09/26/14 55.0 9.90 10.75
MDT 140926C00055500 C 09/26/14 55.5 9.35 10.25
MDT 140926C00056000 C 09/26/14 56.0 8.90 9.85
MDT 140926C00056500 C 09/26/14 56.5 8.40 9.25
MDT 140926C00057000 C 09/26/14 57.0 7.90 8.75
MDT 140926C00057500 C 09/26/14 57.5 7.45 8.25
MDT 140926C00058000 C 09/26/14 58.0 6.95 7.75
MDT 140926C00058500 C 09/26/14 58.5 6.45 7.25
MDT 140926C00059000 C 09/26/14 59.0 5.95 6.75
MDT 140926C00059500 C 09/26/14 59.5 5.45 6.25
MDT 140926C00060000 C 09/26/14 60.0 4.95 5.75
MDT 140926C00060500 C 09/26/14 60.5 4.45 5.40
MDT 140926C00061000 C 09/26/14 61.0 3.95 4.75
MDT 140926C00061500 C 09/26/14 61.5 3.45 4.40
MDT 140926C00062000 C 09/26/14 62.0 3.00 3.90
MDT 140926C00062500 C 09/26/14 62.5 2.51 3.45
MDT 140926C00063000 C 09/26/14 63.0 2.11 2.82
MDT 140926C00063500 C 09/26/14 63.5 1.69 2.51
MDT 140926C00064000 C 09/26/14 64.0 1.48 2.05
MDT 140926C00064500 C 09/26/14 64.5 1.12 1.20
MDT 140926C00065000 C 09/26/14 65.0 0.82 0.88
MDT 140926C00065500 C 09/26/14 65.5 0.56 0.62
MDT 140926C00066000 C 09/26/14 66.0 0.38 0.44
MDT 140926C00066500 C 09/26/14 66.5 0.24 0.31
MDT 140926C00067000 C 09/26/14 67.0 0.13 0.32
MDT 140926C00067500 C 09/26/14 67.5 0.06 0.25
MDT 140926C00068000 C 09/26/14 68.0 0.02 0.22
MDT 140926C00068500 C 09/26/14 68.5 0.02 0.15
MDT 140926C00069000 C 09/26/14 69.0 0.01 0.14
MDT 140926C00069500 C 09/26/14 69.5 0.00 0.12
MDT 140926C00070000 C 09/26/14 70.0 0.00 0.11
MDT 140926C00070500 C 09/26/14 70.5 0.00 0.10
MDT 140926C00071000 C 09/26/14 71.0 0.00 0.10
MDT 140926C00071500 C 09/26/14 71.5 0.00 0.10
MDT 140926C00072000 C 09/26/14 72.0 0.00 0.09
MDT 140926P00054000 P 09/26/14 54.0 0.00 0.09
MDT 140926P00054500 P 09/26/14 54.5 0.00 0.11
MDT 140926P00055000 P 09/26/14 55.0 0.00 0.12
MDT 140926P00055500 P 09/26/14 55.5 0.00 0.12
MDT 140926P00056000 P 09/26/14 56.0 0.00 0.12
MDT 140926P00056500 P 09/26/14 56.5 0.00 0.12
MDT 140926P00057000 P 09/26/14 57.0 0.01 0.12
MDT 140926P00057500 P 09/26/14 57.5 0.01 0.15
MDT 140926P00058000 P 09/26/14 58.0 0.01 0.13
MDT 140926P00058500 P 09/26/14 58.5 0.01 0.13
MDT 140926P00059000 P 09/26/14 59.0 0.01 0.13
MDT 140926P00059500 P 09/26/14 59.5 0.01 0.13
MDT 140926P00060000 P 09/26/14 60.0 0.02 0.13
MDT 140926P00060500 P 09/26/14 60.5 0.02 0.14
MDT 140926P00061000 P 09/26/14 61.0 0.03 0.14
MDT 140926P00061500 P 09/26/14 61.5 0.04 0.18
MDT 140926P00062000 P 09/26/14 62.0 0.04 0.16
MDT 140926P00062500 P 09/26/14 62.5 0.04 0.20
MDT 140926P00063000 P 09/26/14 63.0 0.14 0.23
MDT 140926P00063500 P 09/26/14 63.5 0.23 0.27
MDT 140926P00064000 P 09/26/14 64.0 0.30 0.39
MDT 140926P00064500 P 09/26/14 64.5 0.45 0.51
MDT 140926P00065000 P 09/26/14 65.0 0.59 0.80
MDT 140926P00065500 P 09/26/14 65.5 0.86 0.95
MDT 140926P00066000 P 09/26/14 66.0 1.12 1.44
MDT 140926P00066500 P 09/26/14 66.5 1.44 1.79
MDT 140926P00067000 P 09/26/14 67.0 1.85 2.24
MDT 140926P00067500 P 09/26/14 67.5 1.84 2.70
MDT 140926P00068000 P 09/26/14 68.0 2.41 3.20
MDT 140926P00068500 P 09/26/14 68.5 2.88 3.65
MDT 140926P00069000 P 09/26/14 69.0 3.35 4.15
MDT 140926P00069500 P 09/26/14 69.5 3.70 4.65
MDT 140926P00070000 P 09/26/14 70.0 4.20 5.15
MDT 140926P00070500 P 09/26/14 70.5 4.80 5.65
MDT 140926P00071000 P 09/26/14 71.0 5.20 6.15
MDT 140926P00071500 P 09/26/14 71.5 5.80 6.65
MDT 140926P00072000 P 09/26/14 72.0 6.15 7.10
MDT 141003C00054000 C 10/03/14 54.0 10.85 11.75
MDT 141003C00055000 C 10/03/14 55.0 9.90 10.75
MDT 141003C00056000 C 10/03/14 56.0 8.90 9.75
MDT 141003C00056500 C 10/03/14 56.5 8.40 9.25
MDT 141003C00057000 C 10/03/14 57.0 7.90 8.75
MDT 141003C00057500 C 10/03/14 57.5 7.40 8.25
MDT 141003C00058000 C 10/03/14 58.0 6.90 7.75
MDT 141003C00058500 C 10/03/14 58.5 6.40 7.25
MDT 141003C00059000 C 10/03/14 59.0 5.90 6.75
MDT 141003C00059500 C 10/03/14 59.5 5.45 6.25
MDT 141003C00060000 C 10/03/14 60.0 4.95 5.75
MDT 141003C00060500 C 10/03/14 60.5 4.40 5.25
MDT 141003C00061000 C 10/03/14 61.0 4.00 4.75
MDT 141003C00061500 C 10/03/14 61.5 3.45 4.30
MDT 141003C00062000 C 10/03/14 62.0 3.05 3.80
MDT 141003C00062500 C 10/03/14 62.5 2.63 3.45
MDT 141003C00063000 C 10/03/14 63.0 2.35 2.86
MDT 141003C00063500 C 10/03/14 63.5 1.93 2.37
MDT 141003C00064000 C 10/03/14 64.0 1.56 1.89
MDT 141003C00064500 C 10/03/14 64.5 1.22 1.30
MDT 141003C00065000 C 10/03/14 65.0 0.93 0.99
MDT 141003C00065500 C 10/03/14 65.5 0.68 0.73
MDT 141003C00066000 C 10/03/14 66.0 0.49 0.69
MDT 141003C00066500 C 10/03/14 66.5 0.34 0.49
MDT 141003C00067000 C 10/03/14 67.0 0.23 0.28
MDT 141003C00067500 C 10/03/14 67.5 0.13 0.24
MDT 141003C00068000 C 10/03/14 68.0 0.06 0.24
MDT 141003C00068500 C 10/03/14 68.5 0.05 0.19
MDT 141003C00069000 C 10/03/14 69.0 0.03 0.16
MDT 141003C00069500 C 10/03/14 69.5 0.02 0.14
MDT 141003C00070000 C 10/03/14 70.0 0.01 0.13
MDT 141003C00070500 C 10/03/14 70.5 0.00 0.12
MDT 141003C00071000 C 10/03/14 71.0 0.00 0.11
MDT 141003C00071500 C 10/03/14 71.5 0.00 0.11
MDT 141003C00072000 C 10/03/14 72.0 0.00 0.14
MDT 141003P00054000 P 10/03/14 54.0 0.01 0.13
MDT 141003P00055000 P 10/03/14 55.0 0.01 0.13
MDT 141003P00056000 P 10/03/14 56.0 0.02 0.13
MDT 141003P00056500 P 10/03/14 56.5 0.02 0.14
MDT 141003P00057000 P 10/03/14 57.0 0.02 0.14
MDT 141003P00057500 P 10/03/14 57.5 0.02 0.14
MDT 141003P00058000 P 10/03/14 58.0 0.02 0.17
MDT 141003P00058500 P 10/03/14 58.5 0.03 0.14
MDT 141003P00059000 P 10/03/14 59.0 0.03 0.17
MDT 141003P00059500 P 10/03/14 59.5 0.04 0.17
MDT 141003P00060000 P 10/03/14 60.0 0.05 0.17
MDT 141003P00060500 P 10/03/14 60.5 0.06 0.17
MDT 141003P00061000 P 10/03/14 61.0 0.05 0.18
MDT 141003P00061500 P 10/03/14 61.5 0.07 0.20
MDT 141003P00062000 P 10/03/14 62.0 0.11 0.24
MDT 141003P00062500 P 10/03/14 62.5 0.10 0.33
MDT 141003P00063000 P 10/03/14 63.0 0.26 0.41
MDT 141003P00063500 P 10/03/14 63.5 0.40 0.53
MDT 141003P00064000 P 10/03/14 64.0 0.56 0.61
MDT 141003P00064500 P 10/03/14 64.5 0.73 0.79
MDT 141003P00065000 P 10/03/14 65.0 0.91 1.10
MDT 141003P00065500 P 10/03/14 65.5 1.20 1.29
MDT 141003P00066000 P 10/03/14 66.0 1.25 1.81
MDT 141003P00066500 P 10/03/14 66.5 1.62 2.19
MDT 141003P00067000 P 10/03/14 67.0 2.22 2.61
MDT 141003P00067500 P 10/03/14 67.5 2.32 3.10
MDT 141003P00068000 P 10/03/14 68.0 2.76 3.50
MDT 141003P00068500 P 10/03/14 68.5 3.20 4.05
MDT 141003P00069000 P 10/03/14 69.0 3.65 4.50
MDT 141003P00069500 P 10/03/14 69.5 4.15 4.95
MDT 141003P00070000 P 10/03/14 70.0 4.65 5.50
MDT 141003P00070500 P 10/03/14 70.5 5.15 5.95
MDT 141003P00071000 P 10/03/14 71.0 5.60 6.50
MDT 141003P00071500 P 10/03/14 71.5 6.10 6.95
MDT 141003P00072000 P 10/03/14 72.0 6.50 7.45
MDT 141010C00054000 C 10/10/14 54.0 10.90 11.75
MDT 141010C00055000 C 10/10/14 55.0 9.90 10.75
MDT 141010C00056000 C 10/10/14 56.0 8.90 9.85
MDT 141010C00056500 C 10/10/14 56.5 8.40 9.35
MDT 141010C00057000 C 10/10/14 57.0 7.90 8.90
MDT 141010C00057500 C 10/10/14 57.5 7.40 8.40
MDT 141010C00058000 C 10/10/14 58.0 6.90 7.75
MDT 141010C00058500 C 10/10/14 58.5 6.45 7.40
MDT 141010C00059000 C 10/10/14 59.0 5.90 6.90
MDT 141010C00059500 C 10/10/14 59.5 5.45 6.40
MDT 141010C00060000 C 10/10/14 60.0 4.95 5.75
MDT 141010C00060500 C 10/10/14 60.5 4.45 5.30
MDT 141010C00061000 C 10/10/14 61.0 4.00 4.95
MDT 141010C00061500 C 10/10/14 61.5 3.55 4.50
MDT 141010C00062000 C 10/10/14 62.0 3.10 4.00
MDT 141010C00062500 C 10/10/14 62.5 2.68 3.50
MDT 141010C00063000 C 10/10/14 63.0 2.29 3.05
MDT 141010C00063500 C 10/10/14 63.5 1.89 2.62
MDT 141010C00064000 C 10/10/14 64.0 1.55 2.21
MDT 141010C00064500 C 10/10/14 64.5 1.31 1.48
MDT 141010C00065000 C 10/10/14 65.0 1.07 1.18
MDT 141010C00065500 C 10/10/14 65.5 0.84 0.94
MDT 141010C00066000 C 10/10/14 66.0 0.59 0.89
MDT 141010C00066500 C 10/10/14 66.5 0.43 0.70
MDT 141010C00067000 C 10/10/14 67.0 0.34 0.54
MDT 141010C00067500 C 10/10/14 67.5 0.25 0.37
MDT 141010C00068000 C 10/10/14 68.0 0.14 0.33
MDT 141010C00068500 C 10/10/14 68.5 0.11 0.27
MDT 141010C00069000 C 10/10/14 69.0 0.07 0.22
MDT 141010C00069500 C 10/10/14 69.5 0.05 0.19
MDT 141010C00070000 C 10/10/14 70.0 0.03 0.15
MDT 141010C00070500 C 10/10/14 70.5 0.03 0.15
MDT 141010C00071000 C 10/10/14 71.0 0.02 0.14
MDT 141010C00071500 C 10/10/14 71.5 0.01 0.13
MDT 141010C00072000 C 10/10/14 72.0 0.01 0.12
MDT 141010P00054000 P 10/10/14 54.0 0.01 0.15
MDT 141010P00055000 P 10/10/14 55.0 0.02 0.15
MDT 141010P00056000 P 10/10/14 56.0 0.02 0.15
MDT 141010P00056500 P 10/10/14 56.5 0.02 0.17
MDT 141010P00057000 P 10/10/14 57.0 0.03 0.16
MDT 141010P00057500 P 10/10/14 57.5 0.02 0.15
MDT 141010P00058000 P 10/10/14 58.0 0.04 0.16
MDT 141010P00058500 P 10/10/14 58.5 0.05 0.15
MDT 141010P00059000 P 10/10/14 59.0 0.03 0.19
MDT 141010P00059500 P 10/10/14 59.5 0.07 0.20
MDT 141010P00060000 P 10/10/14 60.0 0.08 0.21
MDT 141010P00060500 P 10/10/14 60.5 0.10 0.23
MDT 141010P00061000 P 10/10/14 61.0 0.12 0.27
MDT 141010P00061500 P 10/10/14 61.5 0.17 0.29
MDT 141010P00062000 P 10/10/14 62.0 0.18 0.37
MDT 141010P00062500 P 10/10/14 62.5 0.26 0.43
MDT 141010P00063000 P 10/10/14 63.0 0.34 0.53
MDT 141010P00063500 P 10/10/14 63.5 0.55 0.69
MDT 141010P00064000 P 10/10/14 64.0 0.69 0.86
MDT 141010P00064500 P 10/10/14 64.5 0.87 1.06
MDT 141010P00065000 P 10/10/14 65.0 1.14 1.20
MDT 141010P00065500 P 10/10/14 65.5 1.34 1.58
MDT 141010P00066000 P 10/10/14 66.0 1.64 1.96
MDT 141010P00066500 P 10/10/14 66.5 1.69 2.31
MDT 141010P00067000 P 10/10/14 67.0 1.97 2.71
MDT 141010P00067500 P 10/10/14 67.5 2.33 3.15
MDT 141010P00068000 P 10/10/14 68.0 2.85 3.60
MDT 141010P00068500 P 10/10/14 68.5 3.15 4.05
MDT 141010P00069000 P 10/10/14 69.0 3.60 4.50
MDT 141010P00069500 P 10/10/14 69.5 4.00 5.00
MDT 141010P00070000 P 10/10/14 70.0 4.55 5.50
MDT 141010P00070500 P 10/10/14 70.5 5.00 5.95
MDT 141010P00071000 P 10/10/14 71.0 5.50 6.45
MDT 141010P00071500 P 10/10/14 71.5 6.00 6.95
MDT 141010P00072000 P 10/10/14 72.0 6.50 7.45
MDT 141018C00045000 C 10/18/14 45.0 19.90 20.70
MDT 141018C00047500 C 10/18/14 47.5 17.40 18.25
MDT 141018C00050000 C 10/18/14 50.0 14.90 15.75
MDT 141018C00055000 C 10/18/14 55.0 9.90 10.75
MDT 141018C00057500 C 10/18/14 57.5 7.45 8.25
MDT 141018C00060000 C 10/18/14 60.0 5.00 5.90
MDT 141018C00062500 C 10/18/14 62.5 2.78 3.35
MDT 141018C00065000 C 10/18/14 65.0 1.23 1.27
MDT 141018C00067500 C 10/18/14 67.5 0.38 0.41
MDT 141018C00070000 C 10/18/14 70.0 0.09 0.17
MDT 141018C00072500 C 10/18/14 72.5 0.02 0.13
MDT 141018C00075000 C 10/18/14 75.0 0.00 0.09
MDT 141018C00080000 C 10/18/14 80.0 0.00 0.07
MDT 141018C00085000 C 10/18/14 85.0 0.00 0.06
MDT 141018P00045000 P 10/18/14 45.0 0.00 0.05
MDT 141018P00047500 P 10/18/14 47.5 0.02 0.06
MDT 141018P00050000 P 10/18/14 50.0 0.01 0.09
MDT 141018P00055000 P 10/18/14 55.0 0.04 0.10
MDT 141018P00057500 P 10/18/14 57.5 0.06 0.14
MDT 141018P00060000 P 10/18/14 60.0 0.14 0.22
MDT 141018P00062500 P 10/18/14 62.5 0.51 0.54
MDT 141018P00065000 P 10/18/14 65.0 1.29 1.33
MDT 141018P00067500 P 10/18/14 67.5 2.61 3.10
MDT 141018P00070000 P 10/18/14 70.0 4.75 5.50
MDT 141018P00072500 P 10/18/14 72.5 7.15 7.95
MDT 141018P00075000 P 10/18/14 75.0 9.60 10.45
MDT 141018P00080000 P 10/18/14 80.0 14.60 15.50
MDT 141018P00085000 P 10/18/14 85.0 19.60 20.50
MDT 141024C00056000 C 10/24/14 56.0 8.90 10.00
MDT 141024C00057000 C 10/24/14 57.0 7.95 9.00
MDT 141024C00057500 C 10/24/14 57.5 7.45 8.50
MDT 141024C00058000 C 10/24/14 58.0 6.90 7.75
MDT 141024C00058500 C 10/24/14 58.5 6.45 7.30
MDT 141024C00059000 C 10/24/14 59.0 5.95 6.80
MDT 141024C00059500 C 10/24/14 59.5 5.50 6.30
MDT 141024C00060000 C 10/24/14 60.0 5.00 6.05
MDT 141024C00060500 C 10/24/14 60.5 4.55 5.35
MDT 141024C00061000 C 10/24/14 61.0 4.10 5.00
MDT 141024C00061500 C 10/24/14 61.5 3.65 4.40
MDT 141024C00062000 C 10/24/14 62.0 3.25 4.05
MDT 141024C00062500 C 10/24/14 62.5 2.85 3.65
MDT 141024C00063000 C 10/24/14 63.0 2.48 3.20
MDT 141024C00063500 C 10/24/14 63.5 2.11 2.79
MDT 141024C00064000 C 10/24/14 64.0 1.78 2.16
MDT 141024C00064500 C 10/24/14 64.5 1.50 1.92
MDT 141024C00065000 C 10/24/14 65.0 1.33 1.44
MDT 141024C00065500 C 10/24/14 65.5 1.07 1.21
MDT 141024C00066000 C 10/24/14 66.0 0.85 1.19
MDT 141024C00066500 C 10/24/14 66.5 0.66 0.98
MDT 141024C00067000 C 10/24/14 67.0 0.46 0.65
MDT 141024C00067500 C 10/24/14 67.5 0.36 0.56
MDT 141024C00068000 C 10/24/14 68.0 0.31 0.53
MDT 141024C00068500 C 10/24/14 68.5 0.24 0.44
MDT 141024C00069000 C 10/24/14 69.0 0.17 0.38
MDT 141024C00069500 C 10/24/14 69.5 0.15 0.30
MDT 141024C00070000 C 10/24/14 70.0 0.10 0.24
MDT 141024C00070500 C 10/24/14 70.5 0.08 0.20
MDT 141024C00071000 C 10/24/14 71.0 0.06 0.16
MDT 141024C00071500 C 10/24/14 71.5 0.03 0.15
MDT 141024C00072000 C 10/24/14 72.0 0.03 0.16
MDT 141024P00056000 P 10/24/14 56.0 0.05 0.15
MDT 141024P00057000 P 10/24/14 57.0 0.07 0.19
MDT 141024P00057500 P 10/24/14 57.5 0.08 0.20
MDT 141024P00058000 P 10/24/14 58.0 0.09 0.21
MDT 141024P00058500 P 10/24/14 58.5 0.11 0.22
MDT 141024P00059000 P 10/24/14 59.0 0.12 0.26
MDT 141024P00059500 P 10/24/14 59.5 0.12 0.27
MDT 141024P00060000 P 10/24/14 60.0 0.17 0.31
MDT 141024P00060500 P 10/24/14 60.5 0.20 0.35
MDT 141024P00061000 P 10/24/14 61.0 0.23 0.40
MDT 141024P00061500 P 10/24/14 61.5 0.26 0.47
MDT 141024P00062000 P 10/24/14 62.0 0.31 0.56
MDT 141024P00062500 P 10/24/14 62.5 0.54 0.68
MDT 141024P00063000 P 10/24/14 63.0 0.60 0.81
MDT 141024P00063500 P 10/24/14 63.5 0.76 0.92
MDT 141024P00064000 P 10/24/14 64.0 0.91 1.08
MDT 141024P00064500 P 10/24/14 64.5 1.11 1.38
MDT 141024P00065000 P 10/24/14 65.0 1.32 1.47
MDT 141024P00065500 P 10/24/14 65.5 1.62 1.91
MDT 141024P00066000 P 10/24/14 66.0 1.81 2.23
MDT 141024P00066500 P 10/24/14 66.5 2.16 2.56
MDT 141024P00067000 P 10/24/14 67.0 2.20 2.93
MDT 141024P00067500 P 10/24/14 67.5 2.65 3.30
MDT 141024P00068000 P 10/24/14 68.0 3.00 3.75
MDT 141024P00068500 P 10/24/14 68.5 3.30 4.15
MDT 141024P00069000 P 10/24/14 69.0 3.75 4.60
MDT 141024P00069500 P 10/24/14 69.5 4.20 5.05
MDT 141024P00070000 P 10/24/14 70.0 4.65 5.55
MDT 141024P00070500 P 10/24/14 70.5 5.05 6.00
MDT 141024P00071000 P 10/24/14 71.0 5.45 6.50
MDT 141024P00071500 P 10/24/14 71.5 5.95 6.95
MDT 141024P00072000 P 10/24/14 72.0 6.50 7.45
MDT 141031C00057000 C 10/31/14 57.0 7.90 8.80
MDT 141031C00058000 C 10/31/14 58.0 6.95 7.85
MDT 141031C00059000 C 10/31/14 59.0 5.95 7.00
MDT 141031C00059500 C 10/31/14 59.5 5.50 6.30
MDT 141031C00060000 C 10/31/14 60.0 5.05 6.05
MDT 141031C00060500 C 10/31/14 60.5 4.60 5.55
MDT 141031C00061000 C 10/31/14 61.0 4.15 5.05
MDT 141031C00061500 C 10/31/14 61.5 3.70 4.60
MDT 141031C00062000 C 10/31/14 62.0 3.30 4.20
MDT 141031C00062500 C 10/31/14 62.5 2.92 3.50
MDT 141031C00063000 C 10/31/14 63.0 2.55 3.30
MDT 141031C00063500 C 10/31/14 63.5 2.20 2.89
MDT 141031C00064000 C 10/31/14 64.0 1.91 2.29
MDT 141031C00064500 C 10/31/14 64.5 1.61 2.11
MDT 141031C00065000 C 10/31/14 65.0 1.46 1.58
MDT 141031C00065500 C 10/31/14 65.5 1.12 1.36
MDT 141031C00066000 C 10/31/14 66.0 0.93 1.33
MDT 141031C00066500 C 10/31/14 66.5 0.76 1.10
MDT 141031C00067000 C 10/31/14 67.0 0.61 0.92
MDT 141031C00067500 C 10/31/14 67.5 0.50 0.77
MDT 141031C00068000 C 10/31/14 68.0 0.39 0.62
MDT 141031C00068500 C 10/31/14 68.5 0.32 0.54
MDT 141031C00069000 C 10/31/14 69.0 0.26 0.35
MDT 141031C00069500 C 10/31/14 69.5 0.19 0.40
MDT 141031C00070000 C 10/31/14 70.0 0.16 0.28
MDT 141031C00070500 C 10/31/14 70.5 0.13 0.26
MDT 141031C00071000 C 10/31/14 71.0 0.07 0.28
MDT 141031C00071500 C 10/31/14 71.5 0.07 0.25
MDT 141031C00072000 C 10/31/14 72.0 0.05 0.25
MDT 141031C00073000 C 10/31/14 73.0 0.03 0.25
MDT 141031C00074000 C 10/31/14 74.0 0.02 0.25
MDT 141031P00057000 P 10/31/14 57.0 0.06 0.26
MDT 141031P00058000 P 10/31/14 58.0 0.08 0.30
MDT 141031P00059000 P 10/31/14 59.0 0.12 0.34
MDT 141031P00059500 P 10/31/14 59.5 0.17 0.36
MDT 141031P00060000 P 10/31/14 60.0 0.17 0.40
MDT 141031P00060500 P 10/31/14 60.5 0.22 0.44
MDT 141031P00061000 P 10/31/14 61.0 0.27 0.48
MDT 141031P00061500 P 10/31/14 61.5 0.33 0.57
MDT 141031P00062000 P 10/31/14 62.0 0.41 0.67
MDT 141031P00062500 P 10/31/14 62.5 0.52 0.80
MDT 141031P00063000 P 10/31/14 63.0 0.70 0.93
MDT 141031P00063500 P 10/31/14 63.5 0.80 1.08
MDT 141031P00064000 P 10/31/14 64.0 1.01 1.27
MDT 141031P00064500 P 10/31/14 64.5 1.21 1.47
MDT 141031P00065000 P 10/31/14 65.0 1.50 1.70
MDT 141031P00065500 P 10/31/14 65.5 1.75 2.04
MDT 141031P00066000 P 10/31/14 66.0 1.91 2.36
MDT 141031P00066500 P 10/31/14 66.5 2.24 2.68
MDT 141031P00067000 P 10/31/14 67.0 2.32 3.05
MDT 141031P00067500 P 10/31/14 67.5 2.68 3.45
MDT 141031P00068000 P 10/31/14 68.0 3.05 3.85
MDT 141031P00068500 P 10/31/14 68.5 3.35 4.25
MDT 141031P00069000 P 10/31/14 69.0 3.75 4.75
MDT 141031P00069500 P 10/31/14 69.5 4.20 5.20
MDT 141031P00070000 P 10/31/14 70.0 4.65 5.60
MDT 141031P00070500 P 10/31/14 70.5 5.10 6.10
MDT 141031P00071000 P 10/31/14 71.0 5.50 6.60
MDT 141031P00071500 P 10/31/14 71.5 6.00 7.05
MDT 141031P00072000 P 10/31/14 72.0 6.50 7.55
MDT 141031P00073000 P 10/31/14 73.0 7.45 8.55
MDT 141031P00074000 P 10/31/14 74.0 8.45 9.55
MDT 141122C00040000 C 11/22/14 40.0 24.80 25.85
MDT 141122C00042500 C 11/22/14 42.5 22.40 23.25
MDT 141122C00045000 C 11/22/14 45.0 19.85 20.85
MDT 141122C00050000 C 11/22/14 50.0 14.90 15.90
MDT 141122C00052500 C 11/22/14 52.5 12.40 13.25
MDT 141122C00055000 C 11/22/14 55.0 9.95 10.75
MDT 141122C00057500 C 11/22/14 57.5 7.55 8.30
MDT 141122C00060000 C 11/22/14 60.0 5.30 5.75
MDT 141122C00062500 C 11/22/14 62.5 3.45 3.55
MDT 141122C00065000 C 11/22/14 65.0 1.92 1.97
MDT 141122C00067500 C 11/22/14 67.5 0.93 0.96
MDT 141122C00070000 C 11/22/14 70.0 0.39 0.48
MDT 141122C00072500 C 11/22/14 72.5 0.17 0.22
MDT 141122C00075000 C 11/22/14 75.0 0.07 0.14
MDT 141122C00080000 C 11/22/14 80.0 0.01 0.10
MDT 141122P00040000 P 11/22/14 40.0 0.01 0.08
MDT 141122P00042500 P 11/22/14 42.5 0.02 0.13
MDT 141122P00045000 P 11/22/14 45.0 0.03 0.11
MDT 141122P00050000 P 11/22/14 50.0 0.06 0.11
MDT 141122P00052500 P 11/22/14 52.5 0.10 0.14
MDT 141122P00055000 P 11/22/14 55.0 0.13 0.19
MDT 141122P00057500 P 11/22/14 57.5 0.30 0.31
MDT 141122P00060000 P 11/22/14 60.0 0.53 0.58
MDT 141122P00062500 P 11/22/14 62.5 1.08 1.12
MDT 141122P00065000 P 11/22/14 65.0 1.99 2.08
MDT 141122P00067500 P 11/22/14 67.5 3.50 3.60
MDT 141122P00070000 P 11/22/14 70.0 5.05 5.75
MDT 141122P00072500 P 11/22/14 72.5 7.15 8.10
MDT 141122P00075000 P 11/22/14 75.0 9.45 10.50
MDT 141122P00080000 P 11/22/14 80.0 14.60 15.50
MDT 150117C00023000 C 01/17/15 23.0 41.85 42.75
MDT 150117C00025000 C 01/17/15 25.0 39.80 40.75
MDT 150117C00028000 C 01/17/15 28.0 36.80 37.75
MDT 150117C00030000 C 01/17/15 30.0 34.85 35.75
MDT 150117C00033000 C 01/17/15 33.0 31.80 32.75
MDT 150117C00035000 C 01/17/15 35.0 29.85 30.75
MDT 150117C00038000 C 01/17/15 38.0 26.80 27.75
MDT 150117C00040000 C 01/17/15 40.0 24.85 25.75
MDT 150117C00042000 C 01/17/15 42.0 22.85 23.75
MDT 150117C00045000 C 01/17/15 45.0 19.90 20.80
MDT 150117C00047000 C 01/17/15 47.0 17.85 18.75
MDT 150117C00050000 C 01/17/15 50.0 14.80 15.80
MDT 150117C00052500 C 01/17/15 52.5 12.45 13.30
MDT 150117C00055000 C 01/17/15 55.0 10.05 10.90
MDT 150117C00057500 C 01/17/15 57.5 7.75 8.55
MDT 150117C00060000 C 01/17/15 60.0 5.70 6.30
MDT 150117C00062500 C 01/17/15 62.5 4.05 4.20
MDT 150117C00065000 C 01/17/15 65.0 2.61 2.67
MDT 150117C00067500 C 01/17/15 67.5 1.55 1.61
MDT 150117C00070000 C 01/17/15 70.0 0.86 0.92
MDT 150117C00072500 C 01/17/15 72.5 0.46 0.54
MDT 150117C00075000 C 01/17/15 75.0 0.25 0.34
MDT 150117C00080000 C 01/17/15 80.0 0.06 0.14
MDT 150117P00023000 P 01/17/15 23.0 0.00 0.03
MDT 150117P00025000 P 01/17/15 25.0 0.00 0.04
MDT 150117P00028000 P 01/17/15 28.0 0.00 0.04
MDT 150117P00030000 P 01/17/15 30.0 0.01 0.05
MDT 150117P00033000 P 01/17/15 33.0 0.01 0.09
MDT 150117P00035000 P 01/17/15 35.0 0.02 0.14
MDT 150117P00038000 P 01/17/15 38.0 0.03 0.15
MDT 150117P00040000 P 01/17/15 40.0 0.05 0.15
MDT 150117P00042000 P 01/17/15 42.0 0.05 0.14
MDT 150117P00045000 P 01/17/15 45.0 0.09 0.15
MDT 150117P00047000 P 01/17/15 47.0 0.11 0.17
MDT 150117P00050000 P 01/17/15 50.0 0.15 0.22
MDT 150117P00052500 P 01/17/15 52.5 0.23 0.31
MDT 150117P00055000 P 01/17/15 55.0 0.40 0.46
MDT 150117P00057500 P 01/17/15 57.5 0.65 0.72
MDT 150117P00060000 P 01/17/15 60.0 1.12 1.20
MDT 150117P00062500 P 01/17/15 62.5 1.85 1.88
MDT 150117P00065000 P 01/17/15 65.0 2.90 2.96
MDT 150117P00067500 P 01/17/15 67.5 4.30 4.45
MDT 150117P00070000 P 01/17/15 70.0 6.15 6.30
MDT 150117P00072500 P 01/17/15 72.5 7.85 8.60
MDT 150117P00075000 P 01/17/15 75.0 10.10 10.95
MDT 150117P00080000 P 01/17/15 80.0 14.90 15.75
MDT 150220C00032500 C 02/20/15 32.5 32.15 33.30
MDT 150220C00035000 C 02/20/15 35.0 29.65 30.80
MDT 150220C00037500 C 02/20/15 37.5 27.05 28.30
MDT 150220C00040000 C 02/20/15 40.0 24.65 25.95
MDT 150220C00042500 C 02/20/15 42.5 22.30 23.45
MDT 150220C00045000 C 02/20/15 45.0 19.75 21.00
MDT 150220C00047500 C 02/20/15 47.5 17.40 18.30
MDT 150220C00050000 C 02/20/15 50.0 14.85 15.80
MDT 150220C00052500 C 02/20/15 52.5 12.40 13.35
MDT 150220C00055000 C 02/20/15 55.0 10.15 11.00
MDT 150220C00057500 C 02/20/15 57.5 7.95 8.80
MDT 150220C00060000 C 02/20/15 60.0 6.10 6.30
MDT 150220C00062500 C 02/20/15 62.5 4.40 4.55
MDT 150220C00065000 C 02/20/15 65.0 2.98 3.10
MDT 150220C00067500 C 02/20/15 67.5 1.91 2.01
MDT 150220C00070000 C 02/20/15 70.0 1.17 1.25
MDT 150220C00072500 C 02/20/15 72.5 0.68 0.76
MDT 150220C00075000 C 02/20/15 75.0 0.39 0.48
MDT 150220C00080000 C 02/20/15 80.0 0.13 0.23
MDT 150220C00085000 C 02/20/15 85.0 0.03 0.13
MDT 150220P00032500 P 02/20/15 32.5 0.01 0.08
MDT 150220P00035000 P 02/20/15 35.0 0.02 0.15
MDT 150220P00037500 P 02/20/15 37.5 0.03 0.15
MDT 150220P00040000 P 02/20/15 40.0 0.04 0.14
MDT 150220P00042500 P 02/20/15 42.5 0.05 0.15
MDT 150220P00045000 P 02/20/15 45.0 0.09 0.18
MDT 150220P00047500 P 02/20/15 47.5 0.14 0.23
MDT 150220P00050000 P 02/20/15 50.0 0.22 0.30
MDT 150220P00052500 P 02/20/15 52.5 0.34 0.43
MDT 150220P00055000 P 02/20/15 55.0 0.57 0.65
MDT 150220P00057500 P 02/20/15 57.5 0.90 0.98
MDT 150220P00060000 P 02/20/15 60.0 1.41 1.50
MDT 150220P00062500 P 02/20/15 62.5 2.18 2.30
MDT 150220P00065000 P 02/20/15 65.0 3.25 3.40
MDT 150220P00067500 P 02/20/15 67.5 4.70 4.85
MDT 150220P00070000 P 02/20/15 70.0 6.45 6.60
MDT 150220P00072500 P 02/20/15 72.5 8.00 8.85
MDT 150220P00075000 P 02/20/15 75.0 10.25 11.05
MDT 150220P00080000 P 02/20/15 80.0 14.95 15.85
MDT 150220P00085000 P 02/20/15 85.0 19.85 20.75
MDT 160115C00030000 C 01/15/16 30.0 34.60 35.75
MDT 160115C00032500 C 01/15/16 32.5 32.05 33.30
MDT 160115C00035000 C 01/15/16 35.0 29.55 30.80
MDT 160115C00037500 C 01/15/16 37.5 27.00 28.30
MDT 160115C00040000 C 01/15/16 40.0 24.85 25.85
MDT 160115C00042500 C 01/15/16 42.5 22.35 23.45
MDT 160115C00045000 C 01/15/16 45.0 19.95 21.05
MDT 160115C00047500 C 01/15/16 47.5 17.60 18.70
MDT 160115C00050000 C 01/15/16 50.0 15.40 16.50
MDT 160115C00052500 C 01/15/16 52.5 13.35 14.35
MDT 160115C00055000 C 01/15/16 55.0 11.40 12.40
MDT 160115C00057500 C 01/15/16 57.5 9.60 10.65
MDT 160115C00060000 C 01/15/16 60.0 8.15 8.40
MDT 160115C00062500 C 01/15/16 62.5 6.70 6.95
MDT 160115C00065000 C 01/15/16 65.0 5.45 5.65
MDT 160115C00067500 C 01/15/16 67.5 4.35 4.55
MDT 160115C00070000 C 01/15/16 70.0 3.45 3.65
MDT 160115C00072500 C 01/15/16 72.5 2.74 2.90
MDT 160115C00075000 C 01/15/16 75.0 2.14 2.29
MDT 160115C00080000 C 01/15/16 80.0 1.30 1.39
MDT 160115C00085000 C 01/15/16 85.0 0.77 0.88
MDT 160115C00090000 C 01/15/16 90.0 0.47 0.59
MDT 160115C00095000 C 01/15/16 95.0 0.30 0.42
MDT 160115P00030000 P 01/15/16 30.0 0.12 0.25
MDT 160115P00032500 P 01/15/16 32.5 0.18 0.30
MDT 160115P00035000 P 01/15/16 35.0 0.25 0.37
MDT 160115P00037500 P 01/15/16 37.5 0.36 0.46
MDT 160115P00040000 P 01/15/16 40.0 0.49 0.56
MDT 160115P00042500 P 01/15/16 42.5 0.64 0.74
MDT 160115P00045000 P 01/15/16 45.0 0.87 0.93
MDT 160115P00047500 P 01/15/16 47.5 1.15 1.25
MDT 160115P00050000 P 01/15/16 50.0 1.51 1.62
MDT 160115P00052500 P 01/15/16 52.5 1.97 2.09
MDT 160115P00055000 P 01/15/16 55.0 2.55 2.68
MDT 160115P00057500 P 01/15/16 57.5 3.25 3.45
MDT 160115P00060000 P 01/15/16 60.0 4.15 4.30
MDT 160115P00062500 P 01/15/16 62.5 5.20 5.40
MDT 160115P00065000 P 01/15/16 65.0 6.45 6.65
MDT 160115P00067500 P 01/15/16 67.5 7.90 8.05
MDT 160115P00070000 P 01/15/16 70.0 9.50 9.65
MDT 160115P00072500 P 01/15/16 72.5 11.25 11.45
MDT 160115P00075000 P 01/15/16 75.0 13.10 13.35
MDT 160115P00080000 P 01/15/16 80.0 16.50 17.80
MDT 160115P00085000 P 01/15/16 85.0 20.90 22.15
MDT 160115P00090000 P 01/15/16 90.0 25.55 26.85
MDT 160115P00095000 P 01/15/16 95.0 30.35 31.65

OPRA data is delayed 15 minutes.