Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Medtronic Inc (MDT)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDT 140419C00045000 C 04/19/14 45.0 13.50 13.95
MDT 140419C00050000 C 04/19/14 50.0 8.50 8.90
MDT 140419C00052000 C 04/19/14 52.0 6.50 6.90
MDT 140419C00052500 C 04/19/14 52.5 6.00 6.40
MDT 140419C00053000 C 04/19/14 53.0 5.50 5.90
MDT 140419C00054000 C 04/19/14 54.0 4.50 4.90
MDT 140419C00054500 C 04/19/14 54.5 4.00 4.40
MDT 140419C00055000 C 04/19/14 55.0 3.50 3.90
MDT 140419C00055500 C 04/19/14 55.5 3.00 3.40
MDT 140419C00056000 C 04/19/14 56.0 2.48 2.91
MDT 140419C00056500 C 04/19/14 56.5 2.01 2.45
MDT 140419C00057000 C 04/19/14 57.0 1.51 1.94
MDT 140419C00057500 C 04/19/14 57.5 1.01 1.26
MDT 140419C00058000 C 04/19/14 58.0 0.52 0.92
MDT 140419C00058500 C 04/19/14 58.5 0.03 0.23
MDT 140419C00059000 C 04/19/14 59.0 0.00 0.03
MDT 140419C00059500 C 04/19/14 59.5 0.00 0.03
MDT 140419C00060000 C 04/19/14 60.0 0.00 0.03
MDT 140419C00060500 C 04/19/14 60.5 0.00 0.03
MDT 140419C00061000 C 04/19/14 61.0 0.00 0.03
MDT 140419C00061500 C 04/19/14 61.5 0.00 0.03
MDT 140419C00062000 C 04/19/14 62.0 0.00 0.03
MDT 140419C00062500 C 04/19/14 62.5 0.00 0.03
MDT 140419C00063000 C 04/19/14 63.0 0.00 0.03
MDT 140419C00063500 C 04/19/14 63.5 0.00 0.03
MDT 140419C00064000 C 04/19/14 64.0 0.00 0.03
MDT 140419C00064500 C 04/19/14 64.5 0.00 0.03
MDT 140419C00065000 C 04/19/14 65.0 0.00 0.03
MDT 140419C00065500 C 04/19/14 65.5 0.00 0.03
MDT 140419C00066000 C 04/19/14 66.0 0.00 0.03
MDT 140419C00066500 C 04/19/14 66.5 0.00 0.03
MDT 140419C00067000 C 04/19/14 67.0 0.00 0.03
MDT 140419C00067500 C 04/19/14 67.5 0.00 0.03
MDT 140419C00070000 C 04/19/14 70.0 0.00 0.03
MDT 140419C00075000 C 04/19/14 75.0 0.00 0.03
MDT 140419P00045000 P 04/19/14 45.0 0.00 0.03
MDT 140419P00050000 P 04/19/14 50.0 0.00 0.03
MDT 140419P00052000 P 04/19/14 52.0 0.00 0.03
MDT 140419P00052500 P 04/19/14 52.5 0.00 0.03
MDT 140419P00053000 P 04/19/14 53.0 0.00 0.03
MDT 140419P00054000 P 04/19/14 54.0 0.00 0.03
MDT 140419P00054500 P 04/19/14 54.5 0.00 0.03
MDT 140419P00055000 P 04/19/14 55.0 0.00 0.03
MDT 140419P00055500 P 04/19/14 55.5 0.00 0.02
MDT 140419P00056000 P 04/19/14 56.0 0.00 0.02
MDT 140419P00056500 P 04/19/14 56.5 0.00 0.03
MDT 140419P00057000 P 04/19/14 57.0 0.00 0.03
MDT 140419P00057500 P 04/19/14 57.5 0.00 0.03
MDT 140419P00058000 P 04/19/14 58.0 0.00 0.01
MDT 140419P00058500 P 04/19/14 58.5 0.00 0.03
MDT 140419P00059000 P 04/19/14 59.0 0.12 0.49
MDT 140419P00059500 P 04/19/14 59.5 0.54 1.00
MDT 140419P00060000 P 04/19/14 60.0 1.10 1.53
MDT 140419P00060500 P 04/19/14 60.5 1.55 1.98
MDT 140419P00061000 P 04/19/14 61.0 2.09 2.53
MDT 140419P00061500 P 04/19/14 61.5 2.59 3.05
MDT 140419P00062000 P 04/19/14 62.0 3.10 3.50
MDT 140419P00062500 P 04/19/14 62.5 3.60 4.00
MDT 140419P00063000 P 04/19/14 63.0 4.10 4.50
MDT 140419P00063500 P 04/19/14 63.5 4.60 5.00
MDT 140419P00064000 P 04/19/14 64.0 5.10 5.50
MDT 140419P00064500 P 04/19/14 64.5 5.60 6.00
MDT 140419P00065000 P 04/19/14 65.0 6.10 6.50
MDT 140419P00065500 P 04/19/14 65.5 6.60 7.00
MDT 140419P00066000 P 04/19/14 66.0 7.10 7.50
MDT 140419P00066500 P 04/19/14 66.5 7.60 8.00
MDT 140419P00067000 P 04/19/14 67.0 8.10 8.50
MDT 140419P00067500 P 04/19/14 67.5 8.60 9.00
MDT 140419P00070000 P 04/19/14 70.0 11.10 11.55
MDT 140419P00075000 P 04/19/14 75.0 16.10 16.55
MDT 140425C00045000 C 04/25/14 45.0 13.50 13.90
MDT 140425C00048000 C 04/25/14 48.0 10.50 10.90
MDT 140425C00049000 C 04/25/14 49.0 9.50 9.90
MDT 140425C00050000 C 04/25/14 50.0 8.50 8.95
MDT 140425C00051000 C 04/25/14 51.0 7.50 7.95
MDT 140425C00051500 C 04/25/14 51.5 7.00 7.50
MDT 140425C00052000 C 04/25/14 52.0 6.50 7.00
MDT 140425C00052500 C 04/25/14 52.5 5.95 6.50
MDT 140425C00053000 C 04/25/14 53.0 5.50 6.05
MDT 140425C00053500 C 04/25/14 53.5 5.00 5.55
MDT 140425C00054000 C 04/25/14 54.0 4.50 5.05
MDT 140425C00054500 C 04/25/14 54.5 4.00 4.60
MDT 140425C00055000 C 04/25/14 55.0 3.50 4.10
MDT 140425C00055500 C 04/25/14 55.5 3.00 3.50
MDT 140425C00056000 C 04/25/14 56.0 2.57 2.92
MDT 140425C00056500 C 04/25/14 56.5 2.11 2.31
MDT 140425C00057000 C 04/25/14 57.0 1.62 1.76
MDT 140425C00057500 C 04/25/14 57.5 1.26 1.34
MDT 140425C00058000 C 04/25/14 58.0 0.89 0.98
MDT 140425C00058500 C 04/25/14 58.5 0.59 0.64
MDT 140425C00059000 C 04/25/14 59.0 0.36 0.40
MDT 140425C00059500 C 04/25/14 59.5 0.20 0.24
MDT 140425C00060000 C 04/25/14 60.0 0.10 0.15
MDT 140425C00060500 C 04/25/14 60.5 0.05 0.10
MDT 140425C00061000 C 04/25/14 61.0 0.01 0.09
MDT 140425C00061500 C 04/25/14 61.5 0.00 0.07
MDT 140425C00062000 C 04/25/14 62.0 0.00 0.05
MDT 140425C00062500 C 04/25/14 62.5 0.00 0.04
MDT 140425C00063000 C 04/25/14 63.0 0.00 0.04
MDT 140425C00063500 C 04/25/14 63.5 0.00 0.04
MDT 140425C00064000 C 04/25/14 64.0 0.00 0.04
MDT 140425C00064500 C 04/25/14 64.5 0.00 0.03
MDT 140425C00065000 C 04/25/14 65.0 0.00 0.03
MDT 140425C00065500 C 04/25/14 65.5 0.00 0.03
MDT 140425C00066000 C 04/25/14 66.0 0.00 0.03
MDT 140425C00067000 C 04/25/14 67.0 0.00 0.03
MDT 140425C00067500 C 04/25/14 67.5 0.00 0.03
MDT 140425C00068000 C 04/25/14 68.0 0.00 0.03
MDT 140425C00070000 C 04/25/14 70.0 0.00 0.03
MDT 140425C00075000 C 04/25/14 75.0 0.00 0.03
MDT 140425P00045000 P 04/25/14 45.0 0.00 0.03
MDT 140425P00048000 P 04/25/14 48.0 0.00 0.03
MDT 140425P00049000 P 04/25/14 49.0 0.00 0.03
MDT 140425P00050000 P 04/25/14 50.0 0.00 0.03
MDT 140425P00051000 P 04/25/14 51.0 0.00 0.04
MDT 140425P00051500 P 04/25/14 51.5 0.00 0.05
MDT 140425P00052000 P 04/25/14 52.0 0.00 0.07
MDT 140425P00052500 P 04/25/14 52.5 0.00 0.07
MDT 140425P00053000 P 04/25/14 53.0 0.00 0.13
MDT 140425P00053500 P 04/25/14 53.5 0.00 0.09
MDT 140425P00054000 P 04/25/14 54.0 0.01 0.09
MDT 140425P00054500 P 04/25/14 54.5 0.01 0.10
MDT 140425P00055000 P 04/25/14 55.0 0.01 0.11
MDT 140425P00055500 P 04/25/14 55.5 0.03 0.12
MDT 140425P00056000 P 04/25/14 56.0 0.03 0.14
MDT 140425P00056500 P 04/25/14 56.5 0.07 0.12
MDT 140425P00057000 P 04/25/14 57.0 0.13 0.17
MDT 140425P00057500 P 04/25/14 57.5 0.21 0.25
MDT 140425P00058000 P 04/25/14 58.0 0.34 0.39
MDT 140425P00058500 P 04/25/14 58.5 0.53 0.58
MDT 140425P00059000 P 04/25/14 59.0 0.77 0.86
MDT 140425P00059500 P 04/25/14 59.5 1.04 1.20
MDT 140425P00060000 P 04/25/14 60.0 1.36 1.62
MDT 140425P00060500 P 04/25/14 60.5 1.66 2.10
MDT 140425P00061000 P 04/25/14 61.0 2.18 2.56
MDT 140425P00061500 P 04/25/14 61.5 2.56 3.05
MDT 140425P00062000 P 04/25/14 62.0 3.10 3.50
MDT 140425P00062500 P 04/25/14 62.5 3.60 4.00
MDT 140425P00063000 P 04/25/14 63.0 4.10 4.50
MDT 140425P00063500 P 04/25/14 63.5 4.60 5.00
MDT 140425P00064000 P 04/25/14 64.0 5.10 5.50
MDT 140425P00064500 P 04/25/14 64.5 5.60 6.00
MDT 140425P00065000 P 04/25/14 65.0 6.15 6.50
MDT 140425P00065500 P 04/25/14 65.5 6.65 7.00
MDT 140425P00066000 P 04/25/14 66.0 7.15 7.50
MDT 140425P00067000 P 04/25/14 67.0 8.15 8.50
MDT 140425P00067500 P 04/25/14 67.5 8.65 9.00
MDT 140425P00068000 P 04/25/14 68.0 9.15 9.50
MDT 140425P00070000 P 04/25/14 70.0 11.15 11.50
MDT 140425P00075000 P 04/25/14 75.0 16.20 16.50
MDT 140502C00050000 C 05/02/14 50.0 8.55 9.05
MDT 140502C00052500 C 05/02/14 52.5 6.05 6.65
MDT 140502C00053000 C 05/02/14 53.0 5.55 6.15
MDT 140502C00053500 C 05/02/14 53.5 5.00 5.65
MDT 140502C00054000 C 05/02/14 54.0 4.55 5.20
MDT 140502C00054500 C 05/02/14 54.5 4.10 4.70
MDT 140502C00055000 C 05/02/14 55.0 3.60 4.20
MDT 140502C00055500 C 05/02/14 55.5 3.15 3.75
MDT 140502C00056000 C 05/02/14 56.0 2.62 3.25
MDT 140502C00056500 C 05/02/14 56.5 2.24 2.53
MDT 140502C00057000 C 05/02/14 57.0 1.83 2.10
MDT 140502C00057500 C 05/02/14 57.5 1.45 1.55
MDT 140502C00058000 C 05/02/14 58.0 1.10 1.17
MDT 140502C00058500 C 05/02/14 58.5 0.82 0.87
MDT 140502C00059000 C 05/02/14 59.0 0.57 0.63
MDT 140502C00059500 C 05/02/14 59.5 0.39 0.44
MDT 140502C00060000 C 05/02/14 60.0 0.24 0.29
MDT 140502C00060500 C 05/02/14 60.5 0.15 0.19
MDT 140502C00061000 C 05/02/14 61.0 0.09 0.13
MDT 140502C00061500 C 05/02/14 61.5 0.05 0.10
MDT 140502C00062000 C 05/02/14 62.0 0.03 0.10
MDT 140502C00062500 C 05/02/14 62.5 0.01 0.07
MDT 140502C00063000 C 05/02/14 63.0 0.01 0.07
MDT 140502C00063500 C 05/02/14 63.5 0.00 0.05
MDT 140502C00064000 C 05/02/14 64.0 0.00 0.05
MDT 140502C00064500 C 05/02/14 64.5 0.00 0.04
MDT 140502C00065000 C 05/02/14 65.0 0.00 0.04
MDT 140502C00065500 C 05/02/14 65.5 0.00 0.05
MDT 140502C00066000 C 05/02/14 66.0 0.00 0.05
MDT 140502C00066500 C 05/02/14 66.5 0.00 0.05
MDT 140502C00067000 C 05/02/14 67.0 0.00 0.05
MDT 140502P00050000 P 05/02/14 50.0 0.00 0.09
MDT 140502P00052500 P 05/02/14 52.5 0.01 0.21
MDT 140502P00053000 P 05/02/14 53.0 0.01 0.23
MDT 140502P00053500 P 05/02/14 53.5 0.02 0.21
MDT 140502P00054000 P 05/02/14 54.0 0.03 0.17
MDT 140502P00054500 P 05/02/14 54.5 0.01 0.16
MDT 140502P00055000 P 05/02/14 55.0 0.07 0.18
MDT 140502P00055500 P 05/02/14 55.5 0.09 0.16
MDT 140502P00056000 P 05/02/14 56.0 0.14 0.20
MDT 140502P00056500 P 05/02/14 56.5 0.21 0.26
MDT 140502P00057000 P 05/02/14 57.0 0.29 0.34
MDT 140502P00057500 P 05/02/14 57.5 0.41 0.45
MDT 140502P00058000 P 05/02/14 58.0 0.56 0.61
MDT 140502P00058500 P 05/02/14 58.5 0.74 0.81
MDT 140502P00059000 P 05/02/14 59.0 0.99 1.07
MDT 140502P00059500 P 05/02/14 59.5 1.26 1.39
MDT 140502P00060000 P 05/02/14 60.0 1.48 1.75
MDT 140502P00060500 P 05/02/14 60.5 1.89 2.19
MDT 140502P00061000 P 05/02/14 61.0 2.06 2.59
MDT 140502P00061500 P 05/02/14 61.5 2.52 3.05
MDT 140502P00062000 P 05/02/14 62.0 3.05 3.55
MDT 140502P00062500 P 05/02/14 62.5 3.55 4.05
MDT 140502P00063000 P 05/02/14 63.0 4.05 4.55
MDT 140502P00063500 P 05/02/14 63.5 4.60 5.00
MDT 140502P00064000 P 05/02/14 64.0 5.05 5.55
MDT 140502P00064500 P 05/02/14 64.5 5.55 6.00
MDT 140502P00065000 P 05/02/14 65.0 6.05 6.50
MDT 140502P00065500 P 05/02/14 65.5 6.60 7.00
MDT 140502P00066000 P 05/02/14 66.0 7.10 7.50
MDT 140502P00066500 P 05/02/14 66.5 7.60 8.00
MDT 140502P00067000 P 05/02/14 67.0 8.10 8.50
MDT 140509C00050000 C 05/09/14 50.0 8.55 9.10
MDT 140509C00052500 C 05/09/14 52.5 6.00 6.70
MDT 140509C00053000 C 05/09/14 53.0 5.55 6.25
MDT 140509C00053500 C 05/09/14 53.5 5.05 5.75
MDT 140509C00054000 C 05/09/14 54.0 4.60 5.25
MDT 140509C00054500 C 05/09/14 54.5 4.05 4.60
MDT 140509C00055000 C 05/09/14 55.0 3.65 4.05
MDT 140509C00055500 C 05/09/14 55.5 3.20 3.55
MDT 140509C00056000 C 05/09/14 56.0 2.76 3.10
MDT 140509C00056500 C 05/09/14 56.5 2.37 2.70
MDT 140509C00057000 C 05/09/14 57.0 1.97 2.28
MDT 140509C00057500 C 05/09/14 57.5 1.61 1.70
MDT 140509C00058000 C 05/09/14 58.0 1.27 1.33
MDT 140509C00058500 C 05/09/14 58.5 0.97 1.04
MDT 140509C00059000 C 05/09/14 59.0 0.74 0.79
MDT 140509C00059500 C 05/09/14 59.5 0.54 0.58
MDT 140509C00060000 C 05/09/14 60.0 0.38 0.42
MDT 140509C00060500 C 05/09/14 60.5 0.26 0.30
MDT 140509C00061000 C 05/09/14 61.0 0.17 0.23
MDT 140509C00061500 C 05/09/14 61.5 0.11 0.16
MDT 140509C00062000 C 05/09/14 62.0 0.06 0.17
MDT 140509C00062500 C 05/09/14 62.5 0.03 0.12
MDT 140509C00063000 C 05/09/14 63.0 0.02 0.09
MDT 140509C00063500 C 05/09/14 63.5 0.01 0.07
MDT 140509C00064000 C 05/09/14 64.0 0.01 0.06
MDT 140509C00064500 C 05/09/14 64.5 0.00 0.06
MDT 140509C00065000 C 05/09/14 65.0 0.00 0.04
MDT 140509C00065500 C 05/09/14 65.5 0.00 0.05
MDT 140509C00066000 C 05/09/14 66.0 0.00 0.05
MDT 140509C00066500 C 05/09/14 66.5 0.00 0.05
MDT 140509C00067000 C 05/09/14 67.0 0.00 0.05
MDT 140509P00050000 P 05/09/14 50.0 0.00 0.17
MDT 140509P00052500 P 05/09/14 52.5 0.01 0.20
MDT 140509P00053000 P 05/09/14 53.0 0.02 0.21
MDT 140509P00053500 P 05/09/14 53.5 0.01 0.21
MDT 140509P00054000 P 05/09/14 54.0 0.07 0.18
MDT 140509P00054500 P 05/09/14 54.5 0.09 0.15
MDT 140509P00055000 P 05/09/14 55.0 0.12 0.18
MDT 140509P00055500 P 05/09/14 55.5 0.17 0.22
MDT 140509P00056000 P 05/09/14 56.0 0.23 0.28
MDT 140509P00056500 P 05/09/14 56.5 0.31 0.36
MDT 140509P00057000 P 05/09/14 57.0 0.42 0.47
MDT 140509P00057500 P 05/09/14 57.5 0.55 0.60
MDT 140509P00058000 P 05/09/14 58.0 0.70 0.77
MDT 140509P00058500 P 05/09/14 58.5 0.93 0.97
MDT 140509P00059000 P 05/09/14 59.0 1.15 1.23
MDT 140509P00059500 P 05/09/14 59.5 1.41 1.54
MDT 140509P00060000 P 05/09/14 60.0 1.70 1.87
MDT 140509P00060500 P 05/09/14 60.5 1.94 2.26
MDT 140509P00061000 P 05/09/14 61.0 2.34 2.72
MDT 140509P00061500 P 05/09/14 61.5 2.53 3.10
MDT 140509P00062000 P 05/09/14 62.0 3.05 3.60
MDT 140509P00062500 P 05/09/14 62.5 3.55 4.10
MDT 140509P00063000 P 05/09/14 63.0 4.00 4.55
MDT 140509P00063500 P 05/09/14 63.5 4.55 5.05
MDT 140509P00064000 P 05/09/14 64.0 5.05 5.50
MDT 140509P00064500 P 05/09/14 64.5 5.55 6.00
MDT 140509P00065000 P 05/09/14 65.0 6.05 6.50
MDT 140509P00065500 P 05/09/14 65.5 6.55 7.00
MDT 140509P00066000 P 05/09/14 66.0 7.10 7.50
MDT 140509P00066500 P 05/09/14 66.5 7.55 8.00
MDT 140509P00067000 P 05/09/14 67.0 8.10 8.50
MDT 140517C00030000 C 05/17/14 30.0 28.45 29.05
MDT 140517C00035000 C 05/17/14 35.0 23.45 24.00
MDT 140517C00040000 C 05/17/14 40.0 18.45 18.95
MDT 140517C00045000 C 05/17/14 45.0 13.50 14.05
MDT 140517C00050000 C 05/17/14 50.0 8.55 9.20
MDT 140517C00052500 C 05/17/14 52.5 6.05 6.75
MDT 140517C00055000 C 05/17/14 55.0 3.75 4.25
MDT 140517C00057500 C 05/17/14 57.5 1.74 1.81
MDT 140517C00060000 C 05/17/14 60.0 0.47 0.52
MDT 140517C00062500 C 05/17/14 62.5 0.08 0.13
MDT 140517C00065000 C 05/17/14 65.0 0.00 0.06
MDT 140517C00067500 C 05/17/14 67.5 0.00 0.04
MDT 140517C00070000 C 05/17/14 70.0 0.00 0.03
MDT 140517P00030000 P 05/17/14 30.0 0.00 0.03
MDT 140517P00035000 P 05/17/14 35.0 0.00 0.03
MDT 140517P00040000 P 05/17/14 40.0 0.00 0.03
MDT 140517P00045000 P 05/17/14 45.0 0.02 0.04
MDT 140517P00050000 P 05/17/14 50.0 0.03 0.12
MDT 140517P00052500 P 05/17/14 52.5 0.07 0.15
MDT 140517P00055000 P 05/17/14 55.0 0.21 0.25
MDT 140517P00057500 P 05/17/14 57.5 0.68 0.72
MDT 140517P00060000 P 05/17/14 60.0 1.86 1.98
MDT 140517P00062500 P 05/17/14 62.5 3.70 4.10
MDT 140517P00065000 P 05/17/14 65.0 6.05 6.50
MDT 140517P00067500 P 05/17/14 67.5 8.60 9.00
MDT 140517P00070000 P 05/17/14 70.0 11.10 11.50
MDT 140523C00052500 C 05/23/14 52.5 6.15 6.95
MDT 140523C00053000 C 05/23/14 53.0 5.65 6.50
MDT 140523C00053500 C 05/23/14 53.5 5.20 6.00
MDT 140523C00054000 C 05/23/14 54.0 4.85 5.55
MDT 140523C00054500 C 05/23/14 54.5 4.40 5.10
MDT 140523C00055000 C 05/23/14 55.0 3.90 4.65
MDT 140523C00055500 C 05/23/14 55.5 3.55 4.20
MDT 140523C00056000 C 05/23/14 56.0 3.15 3.80
MDT 140523C00056500 C 05/23/14 56.5 2.80 3.25
MDT 140523C00057000 C 05/23/14 57.0 2.38 2.59
MDT 140523C00057500 C 05/23/14 57.5 2.08 2.22
MDT 140523C00058000 C 05/23/14 58.0 1.75 1.91
MDT 140523C00058500 C 05/23/14 58.5 1.49 1.58
MDT 140523C00059000 C 05/23/14 59.0 1.26 1.35
MDT 140523C00059500 C 05/23/14 59.5 1.04 1.10
MDT 140523C00060000 C 05/23/14 60.0 0.85 0.92
MDT 140523C00060500 C 05/23/14 60.5 0.69 0.76
MDT 140523C00061000 C 05/23/14 61.0 0.56 0.61
MDT 140523C00061500 C 05/23/14 61.5 0.41 0.50
MDT 140523C00062000 C 05/23/14 62.0 0.33 0.38
MDT 140523C00062500 C 05/23/14 62.5 0.26 0.33
MDT 140523C00063000 C 05/23/14 63.0 0.19 0.27
MDT 140523C00063500 C 05/23/14 63.5 0.15 0.24
MDT 140523C00064000 C 05/23/14 64.0 0.04 0.25
MDT 140523C00064500 C 05/23/14 64.5 0.03 0.23
MDT 140523C00065000 C 05/23/14 65.0 0.02 0.15
MDT 140523C00065500 C 05/23/14 65.5 0.01 0.22
MDT 140523C00066000 C 05/23/14 66.0 0.01 0.19
MDT 140523C00066500 C 05/23/14 66.5 0.01 0.16
MDT 140523C00067000 C 05/23/14 67.0 0.00 0.15
MDT 140523C00067500 C 05/23/14 67.5 0.00 0.12
MDT 140523C00068000 C 05/23/14 68.0 0.00 0.11
MDT 140523C00068500 C 05/23/14 68.5 0.00 0.09
MDT 140523C00069000 C 05/23/14 69.0 0.00 0.09
MDT 140523P00052500 P 05/23/14 52.5 0.14 0.24
MDT 140523P00053000 P 05/23/14 53.0 0.17 0.24
MDT 140523P00053500 P 05/23/14 53.5 0.21 0.28
MDT 140523P00054000 P 05/23/14 54.0 0.26 0.33
MDT 140523P00054500 P 05/23/14 54.5 0.35 0.41
MDT 140523P00055000 P 05/23/14 55.0 0.39 0.46
MDT 140523P00055500 P 05/23/14 55.5 0.48 0.55
MDT 140523P00056000 P 05/23/14 56.0 0.58 0.65
MDT 140523P00056500 P 05/23/14 56.5 0.74 0.78
MDT 140523P00057000 P 05/23/14 57.0 0.88 0.93
MDT 140523P00057500 P 05/23/14 57.5 1.04 1.10
MDT 140523P00058000 P 05/23/14 58.0 1.21 1.29
MDT 140523P00058500 P 05/23/14 58.5 1.44 1.51
MDT 140523P00059000 P 05/23/14 59.0 1.68 1.76
MDT 140523P00059500 P 05/23/14 59.5 1.92 2.04
MDT 140523P00060000 P 05/23/14 60.0 2.21 2.34
MDT 140523P00060500 P 05/23/14 60.5 2.51 2.68
MDT 140523P00061000 P 05/23/14 61.0 2.49 3.05
MDT 140523P00061500 P 05/23/14 61.5 2.83 3.45
MDT 140523P00062000 P 05/23/14 62.0 3.20 3.85
MDT 140523P00062500 P 05/23/14 62.5 3.55 4.25
MDT 140523P00063000 P 05/23/14 63.0 4.00 4.70
MDT 140523P00063500 P 05/23/14 63.5 4.45 5.15
MDT 140523P00064000 P 05/23/14 64.0 4.95 5.65
MDT 140523P00064500 P 05/23/14 64.5 5.45 6.10
MDT 140523P00065000 P 05/23/14 65.0 5.95 6.60
MDT 140523P00065500 P 05/23/14 65.5 6.45 7.05
MDT 140523P00066000 P 05/23/14 66.0 6.95 7.55
MDT 140523P00066500 P 05/23/14 66.5 7.50 8.05
MDT 140523P00067000 P 05/23/14 67.0 8.00 8.55
MDT 140523P00067500 P 05/23/14 67.5 8.55 9.05
MDT 140523P00068000 P 05/23/14 68.0 9.05 9.55
MDT 140523P00068500 P 05/23/14 68.5 9.55 10.00
MDT 140523P00069000 P 05/23/14 69.0 10.00 10.50
MDT 140530C00053000 C 05/30/14 53.0 5.80 6.50
MDT 140530C00054000 C 05/30/14 54.0 4.80 5.60
MDT 140530C00054500 C 05/30/14 54.5 4.45 5.15
MDT 140530C00055000 C 05/30/14 55.0 4.05 4.70
MDT 140530C00055500 C 05/30/14 55.5 3.65 4.30
MDT 140530C00056000 C 05/30/14 56.0 3.25 3.80
MDT 140530C00056500 C 05/30/14 56.5 2.82 3.00
MDT 140530C00057000 C 05/30/14 57.0 2.47 2.62
MDT 140530C00057500 C 05/30/14 57.5 2.13 2.27
MDT 140530C00058000 C 05/30/14 58.0 1.84 1.95
MDT 140530C00058500 C 05/30/14 58.5 1.55 1.65
MDT 140530C00059000 C 05/30/14 59.0 1.31 1.39
MDT 140530C00059500 C 05/30/14 59.5 1.09 1.18
MDT 140530C00060000 C 05/30/14 60.0 0.92 0.97
MDT 140530C00060500 C 05/30/14 60.5 0.74 0.81
MDT 140530C00061000 C 05/30/14 61.0 0.59 0.65
MDT 140530C00061500 C 05/30/14 61.5 0.48 0.54
MDT 140530C00062000 C 05/30/14 62.0 0.38 0.44
MDT 140530C00062500 C 05/30/14 62.5 0.29 0.36
MDT 140530C00063000 C 05/30/14 63.0 0.23 0.30
MDT 140530C00063500 C 05/30/14 63.5 0.16 0.25
MDT 140530C00064000 C 05/30/14 64.0 0.04 0.22
MDT 140530C00064500 C 05/30/14 64.5 0.06 0.24
MDT 140530C00065000 C 05/30/14 65.0 0.03 0.22
MDT 140530C00065500 C 05/30/14 65.5 0.02 0.25
MDT 140530C00066000 C 05/30/14 66.0 0.01 0.19
MDT 140530C00066500 C 05/30/14 66.5 0.02 0.18
MDT 140530C00067000 C 05/30/14 67.0 0.00 0.16
MDT 140530C00067500 C 05/30/14 67.5 0.00 0.16
MDT 140530C00068000 C 05/30/14 68.0 0.00 0.12
MDT 140530C00068500 C 05/30/14 68.5 0.00 0.11
MDT 140530P00053000 P 05/30/14 53.0 0.23 0.28
MDT 140530P00054000 P 05/30/14 54.0 0.32 0.38
MDT 140530P00054500 P 05/30/14 54.5 0.40 0.44
MDT 140530P00055000 P 05/30/14 55.0 0.47 0.54
MDT 140530P00055500 P 05/30/14 55.5 0.55 0.61
MDT 140530P00056000 P 05/30/14 56.0 0.67 0.72
MDT 140530P00056500 P 05/30/14 56.5 0.79 0.85
MDT 140530P00057000 P 05/30/14 57.0 0.94 1.00
MDT 140530P00057500 P 05/30/14 57.5 1.10 1.16
MDT 140530P00058000 P 05/30/14 58.0 1.29 1.35
MDT 140530P00058500 P 05/30/14 58.5 1.51 1.57
MDT 140530P00059000 P 05/30/14 59.0 1.75 1.83
MDT 140530P00059500 P 05/30/14 59.5 2.00 2.12
MDT 140530P00060000 P 05/30/14 60.0 2.29 2.42
MDT 140530P00060500 P 05/30/14 60.5 2.59 2.75
MDT 140530P00061000 P 05/30/14 61.0 2.53 3.10
MDT 140530P00061500 P 05/30/14 61.5 2.86 3.65
MDT 140530P00062000 P 05/30/14 62.0 3.25 3.90
MDT 140530P00062500 P 05/30/14 62.5 3.60 4.35
MDT 140530P00063000 P 05/30/14 63.0 4.05 4.80
MDT 140530P00063500 P 05/30/14 63.5 4.45 5.20
MDT 140530P00064000 P 05/30/14 64.0 4.95 5.65
MDT 140530P00064500 P 05/30/14 64.5 5.45 6.10
MDT 140530P00065000 P 05/30/14 65.0 5.95 6.65
MDT 140530P00065500 P 05/30/14 65.5 6.45 7.05
MDT 140530P00066000 P 05/30/14 66.0 6.95 7.55
MDT 140530P00066500 P 05/30/14 66.5 7.45 8.05
MDT 140530P00067000 P 05/30/14 67.0 8.00 8.60
MDT 140530P00067500 P 05/30/14 67.5 8.50 9.00
MDT 140530P00068000 P 05/30/14 68.0 9.05 9.50
MDT 140530P00068500 P 05/30/14 68.5 9.55 10.00
MDT 140816C00045000 C 08/16/14 45.0 13.55 14.40
MDT 140816C00050000 C 08/16/14 50.0 8.80 9.60
MDT 140816C00052500 C 08/16/14 52.5 6.45 7.30
MDT 140816C00055000 C 08/16/14 55.0 4.60 4.70
MDT 140816C00057500 C 08/16/14 57.5 2.94 3.00
MDT 140816C00060000 C 08/16/14 60.0 1.69 1.75
MDT 140816C00062500 C 08/16/14 62.5 0.85 0.91
MDT 140816C00065000 C 08/16/14 65.0 0.41 0.45
MDT 140816C00067500 C 08/16/14 67.5 0.18 0.25
MDT 140816C00070000 C 08/16/14 70.0 0.07 0.15
MDT 140816C00075000 C 08/16/14 75.0 0.01 0.08
MDT 140816P00045000 P 08/16/14 45.0 0.14 0.24
MDT 140816P00050000 P 08/16/14 50.0 0.41 0.48
MDT 140816P00052500 P 08/16/14 52.5 0.70 0.77
MDT 140816P00055000 P 08/16/14 55.0 1.23 1.30
MDT 140816P00057500 P 08/16/14 57.5 2.07 2.15
MDT 140816P00060000 P 08/16/14 60.0 3.30 3.45
MDT 140816P00062500 P 08/16/14 62.5 5.00 5.15
MDT 140816P00065000 P 08/16/14 65.0 6.50 7.35
MDT 140816P00067500 P 08/16/14 67.5 8.70 9.50
MDT 140816P00070000 P 08/16/14 70.0 11.15 11.95
MDT 140816P00075000 P 08/16/14 75.0 16.20 16.95
MDT 141122C00045000 C 11/22/14 45.0 13.70 14.60
MDT 141122C00050000 C 11/22/14 50.0 9.05 9.55
MDT 141122C00052500 C 11/22/14 52.5 7.05 7.85
MDT 141122C00055000 C 11/22/14 55.0 5.35 5.45
MDT 141122C00057500 C 11/22/14 57.5 3.80 3.90
MDT 141122C00060000 C 11/22/14 60.0 2.61 2.67
MDT 141122C00062500 C 11/22/14 62.5 1.69 1.76
MDT 141122C00065000 C 11/22/14 65.0 1.05 1.11
MDT 141122C00067500 C 11/22/14 67.5 0.64 0.70
MDT 141122C00070000 C 11/22/14 70.0 0.38 0.44
MDT 141122C00075000 C 11/22/14 75.0 0.11 0.19
MDT 141122P00045000 P 11/22/14 45.0 0.46 0.53
MDT 141122P00050000 P 11/22/14 50.0 1.03 1.11
MDT 141122P00052500 P 11/22/14 52.5 1.54 1.60
MDT 141122P00055000 P 11/22/14 55.0 2.24 2.32
MDT 141122P00057500 P 11/22/14 57.5 3.20 3.35
MDT 141122P00060000 P 11/22/14 60.0 4.50 4.65
MDT 141122P00062500 P 11/22/14 62.5 6.10 6.25
MDT 141122P00065000 P 11/22/14 65.0 7.95 8.10
MDT 141122P00067500 P 11/22/14 67.5 9.50 10.20
MDT 141122P00070000 P 11/22/14 70.0 11.65 12.65
MDT 141122P00075000 P 11/22/14 75.0 16.35 17.25
MDT 150117C00023000 C 01/17/15 23.0 35.45 35.85
MDT 150117C00025000 C 01/17/15 25.0 33.40 33.85
MDT 150117C00028000 C 01/17/15 28.0 30.50 30.90
MDT 150117C00030000 C 01/17/15 30.0 28.55 29.00
MDT 150117C00033000 C 01/17/15 33.0 25.55 26.10
MDT 150117C00035000 C 01/17/15 35.0 23.55 24.10
MDT 150117C00038000 C 01/17/15 38.0 20.60 21.25
MDT 150117C00040000 C 01/17/15 40.0 18.65 19.35
MDT 150117C00042000 C 01/17/15 42.0 16.70 17.15
MDT 150117C00045000 C 01/17/15 45.0 13.80 14.15
MDT 150117C00047000 C 01/17/15 47.0 12.00 12.10
MDT 150117C00050000 C 01/17/15 50.0 9.40 9.50
MDT 150117C00052500 C 01/17/15 52.5 7.45 7.80
MDT 150117C00055000 C 01/17/15 55.0 5.65 5.80
MDT 150117C00057500 C 01/17/15 57.5 4.20 4.30
MDT 150117C00060000 C 01/17/15 60.0 2.99 3.05
MDT 150117C00062500 C 01/17/15 62.5 2.04 2.10
MDT 150117C00065000 C 01/17/15 65.0 1.34 1.39
MDT 150117C00067500 C 01/17/15 67.5 0.88 0.94
MDT 150117C00070000 C 01/17/15 70.0 0.57 0.63
MDT 150117C00075000 C 01/17/15 75.0 0.22 0.29
MDT 150117P00023000 P 01/17/15 23.0 0.02 0.11
MDT 150117P00025000 P 01/17/15 25.0 0.04 0.14
MDT 150117P00028000 P 01/17/15 28.0 0.07 0.18
MDT 150117P00030000 P 01/17/15 30.0 0.09 0.22
MDT 150117P00033000 P 01/17/15 33.0 0.14 0.26
MDT 150117P00035000 P 01/17/15 35.0 0.18 0.29
MDT 150117P00038000 P 01/17/15 38.0 0.26 0.36
MDT 150117P00040000 P 01/17/15 40.0 0.34 0.43
MDT 150117P00042000 P 01/17/15 42.0 0.44 0.52
MDT 150117P00045000 P 01/17/15 45.0 0.66 0.73
MDT 150117P00047000 P 01/17/15 47.0 0.87 0.95
MDT 150117P00050000 P 01/17/15 50.0 1.37 1.43
MDT 150117P00052500 P 01/17/15 52.5 1.98 2.04
MDT 150117P00055000 P 01/17/15 55.0 2.77 2.83
MDT 150117P00057500 P 01/17/15 57.5 3.80 3.90
MDT 150117P00060000 P 01/17/15 60.0 5.10 5.20
MDT 150117P00062500 P 01/17/15 62.5 6.65 6.80
MDT 150117P00065000 P 01/17/15 65.0 8.50 8.60
MDT 150117P00067500 P 01/17/15 67.5 9.95 10.70
MDT 150117P00070000 P 01/17/15 70.0 12.10 12.85
MDT 150117P00075000 P 01/17/15 75.0 16.70 17.70
MDT 160115C00030000 C 01/15/16 30.0 28.45 29.15
MDT 160115C00035000 C 01/15/16 35.0 23.20 24.30
MDT 160115C00040000 C 01/15/16 40.0 18.80 19.65
MDT 160115C00045000 C 01/15/16 45.0 14.20 15.35
MDT 160115C00050000 C 01/15/16 50.0 10.20 11.55
MDT 160115C00052500 C 01/15/16 52.5 9.05 9.30
MDT 160115C00055000 C 01/15/16 55.0 7.35 7.80
MDT 160115C00057500 C 01/15/16 57.5 6.20 6.45
MDT 160115C00060000 C 01/15/16 60.0 5.05 5.30
MDT 160115C00062500 C 01/15/16 62.5 4.10 4.30
MDT 160115C00065000 C 01/15/16 65.0 3.25 3.50
MDT 160115C00067500 C 01/15/16 67.5 2.60 2.78
MDT 160115C00070000 C 01/15/16 70.0 2.12 2.23
MDT 160115C00075000 C 01/15/16 75.0 1.23 1.42
MDT 160115C00080000 C 01/15/16 80.0 0.65 0.91
MDT 160115C00085000 C 01/15/16 85.0 0.34 0.61
MDT 160115C00090000 C 01/15/16 90.0 0.30 0.40
MDT 160115P00030000 P 01/15/16 30.0 0.41 0.54
MDT 160115P00035000 P 01/15/16 35.0 0.72 0.85
MDT 160115P00040000 P 01/15/16 40.0 1.25 1.44
MDT 160115P00045000 P 01/15/16 45.0 2.11 2.31
MDT 160115P00050000 P 01/15/16 50.0 3.40 3.65
MDT 160115P00052500 P 01/15/16 52.5 4.30 4.65
MDT 160115P00055000 P 01/15/16 55.0 5.35 5.60
MDT 160115P00057500 P 01/15/16 57.5 6.55 6.85
MDT 160115P00060000 P 01/15/16 60.0 8.00 8.20
MDT 160115P00062500 P 01/15/16 62.5 9.45 9.80
MDT 160115P00065000 P 01/15/16 65.0 11.10 11.55
MDT 160115P00067500 P 01/15/16 67.5 12.95 13.25
MDT 160115P00070000 P 01/15/16 70.0 14.85 15.20
MDT 160115P00075000 P 01/15/16 75.0 18.55 20.00
MDT 160115P00080000 P 01/15/16 80.0 22.75 24.45
MDT 160115P00085000 P 01/15/16 85.0 27.40 29.00
MDT 160115P00090000 P 01/15/16 90.0 32.15 33.75

OPRA data is delayed 15 minutes.