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 (2017-09-01)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MPC 170929C00040000 C 09/29/17 40.0 14.50 15.20
MPC 170929C00043000 C 09/29/17 43.0 11.55 13.50
MPC 170929C00043500 C 09/29/17 43.5 11.10 12.95
MPC 170929C00044000 C 09/29/17 44.0 10.65 12.55
MPC 170929C00044500 C 09/29/17 44.5 10.15 12.00
MPC 170929C00045000 C 09/29/17 45.0 9.55 10.35
MPC 170929C00045500 C 09/29/17 45.5 9.10 11.25
MPC 170929C00046000 C 09/29/17 46.0 8.55 9.30
MPC 170929C00046500 C 09/29/17 46.5 8.00 8.65
MPC 170929C00047000 C 09/29/17 47.0 7.50 8.15
MPC 170929C00047500 C 09/29/17 47.5 7.05 7.50
MPC 170929C00048000 C 09/29/17 48.0 6.45 6.85
MPC 170929C00048500 C 09/29/17 48.5 6.15 6.55
MPC 170929C00049000 C 09/29/17 49.0 5.55 5.85
MPC 170929C00049500 C 09/29/17 49.5 5.10 5.40
MPC 170929C00050000 C 09/29/17 50.0 4.60 4.85
MPC 170929C00050500 C 09/29/17 50.5 4.10 4.35
MPC 170929C00051000 C 09/29/17 51.0 3.60 3.90
MPC 170929C00051500 C 09/29/17 51.5 3.05 3.35
MPC 170929C00052000 C 09/29/17 52.0 2.68 2.98
MPC 170929C00052500 C 09/29/17 52.5 2.18 2.37
MPC 170929C00053000 C 09/29/17 53.0 1.77 1.97
MPC 170929C00053500 C 09/29/17 53.5 1.32 1.50
MPC 170929C00054000 C 09/29/17 54.0 0.99 1.09
MPC 170929C00054500 C 09/29/17 54.5 0.67 0.76
MPC 170929C00055000 C 09/29/17 55.0 0.43 0.50
MPC 170929C00055500 C 09/29/17 55.5 0.24 0.32
MPC 170929C00056000 C 09/29/17 56.0 0.12 0.24
MPC 170929C00056500 C 09/29/17 56.5 0.07 0.12
MPC 170929C00057000 C 09/29/17 57.0 0.01 0.10
MPC 170929C00057500 C 09/29/17 57.5 0.00 0.06
MPC 170929C00058000 C 09/29/17 58.0 0.00 0.03
MPC 170929C00058500 C 09/29/17 58.5 0.00 0.03
MPC 170929C00059000 C 09/29/17 59.0 0.00 0.03
MPC 170929C00059500 C 09/29/17 59.5 0.00 0.03
MPC 170929C00060000 C 09/29/17 60.0 0.00 0.03
MPC 170929C00060500 C 09/29/17 60.5 0.00 0.03
MPC 170929C00061000 C 09/29/17 61.0 0.00 0.02
MPC 170929C00062000 C 09/29/17 62.0 0.00 0.02
MPC 170929P00040000 P 09/29/17 40.0 0.00 0.02
MPC 170929P00043000 P 09/29/17 43.0 0.00 0.03
MPC 170929P00043500 P 09/29/17 43.5 0.00 0.03
MPC 170929P00044000 P 09/29/17 44.0 0.00 0.03
MPC 170929P00044500 P 09/29/17 44.5 0.00 0.03
MPC 170929P00045000 P 09/29/17 45.0 0.00 0.03
MPC 170929P00045500 P 09/29/17 45.5 0.00 0.03
MPC 170929P00046000 P 09/29/17 46.0 0.00 0.03
MPC 170929P00046500 P 09/29/17 46.5 0.00 0.03
MPC 170929P00047000 P 09/29/17 47.0 0.00 0.03
MPC 170929P00047500 P 09/29/17 47.5 0.00 0.03
MPC 170929P00048000 P 09/29/17 48.0 0.00 0.03
MPC 170929P00048500 P 09/29/17 48.5 0.00 0.03
MPC 170929P00049000 P 09/29/17 49.0 0.00 0.03
MPC 170929P00049500 P 09/29/17 49.5 0.00 0.03
MPC 170929P00050000 P 09/29/17 50.0 0.00 0.03
MPC 170929P00050500 P 09/29/17 50.5 0.00 0.03
MPC 170929P00051000 P 09/29/17 51.0 0.00 0.04
MPC 170929P00051500 P 09/29/17 51.5 0.00 0.05
MPC 170929P00052000 P 09/29/17 52.0 0.02 0.17
MPC 170929P00052500 P 09/29/17 52.5 0.05 0.13
MPC 170929P00053000 P 09/29/17 53.0 0.10 0.17
MPC 170929P00053500 P 09/29/17 53.5 0.17 0.23
MPC 170929P00054000 P 09/29/17 54.0 0.28 0.46
MPC 170929P00054500 P 09/29/17 54.5 0.46 0.56
MPC 170929P00055000 P 09/29/17 55.0 0.71 0.89
MPC 170929P00055500 P 09/29/17 55.5 1.02 1.17
MPC 170929P00056000 P 09/29/17 56.0 1.39 1.51
MPC 170929P00056500 P 09/29/17 56.5 1.60 1.97
MPC 170929P00057000 P 09/29/17 57.0 2.27 2.47
MPC 170929P00057500 P 09/29/17 57.5 2.75 2.88
MPC 170929P00058000 P 09/29/17 58.0 3.20 3.45
MPC 170929P00058500 P 09/29/17 58.5 3.70 3.90
MPC 170929P00059000 P 09/29/17 59.0 4.15 4.40
MPC 170929P00059500 P 09/29/17 59.5 4.70 4.85
MPC 170929P00060000 P 09/29/17 60.0 5.20 5.35
MPC 170929P00060500 P 09/29/17 60.5 5.55 6.00
MPC 170929P00061000 P 09/29/17 61.0 6.20 6.35
MPC 170929P00062000 P 09/29/17 62.0 7.20 7.45
MPC 171006C00043000 C 10/06/17 43.0 11.45 12.35
MPC 171006C00043500 C 10/06/17 43.5 11.10 13.05
MPC 171006C00044000 C 10/06/17 44.0 10.60 12.40
MPC 171006C00044500 C 10/06/17 44.5 9.95 12.30
MPC 171006C00045000 C 10/06/17 45.0 9.60 11.40
MPC 171006C00045500 C 10/06/17 45.5 9.10 11.05
MPC 171006C00046000 C 10/06/17 46.0 8.45 10.80
MPC 171006C00046500 C 10/06/17 46.5 7.95 10.00
MPC 171006C00047000 C 10/06/17 47.0 7.55 8.15
MPC 171006C00047500 C 10/06/17 47.5 7.10 7.50
MPC 171006C00048000 C 10/06/17 48.0 6.70 6.95
MPC 171006C00048500 C 10/06/17 48.5 6.20 6.50
MPC 171006C00049000 C 10/06/17 49.0 5.70 5.90
MPC 171006C00049500 C 10/06/17 49.5 5.15 5.40
MPC 171006C00050000 C 10/06/17 50.0 4.70 4.95
MPC 171006C00050500 C 10/06/17 50.5 4.10 4.55
MPC 171006C00051000 C 10/06/17 51.0 3.70 4.00
MPC 171006C00051500 C 10/06/17 51.5 3.10 3.50
MPC 171006C00052000 C 10/06/17 52.0 2.73 3.05
MPC 171006C00052500 C 10/06/17 52.5 2.32 2.66
MPC 171006C00053000 C 10/06/17 53.0 1.91 2.13
MPC 171006C00053500 C 10/06/17 53.5 1.59 1.77
MPC 171006C00054000 C 10/06/17 54.0 1.23 1.36
MPC 171006C00054500 C 10/06/17 54.5 0.95 1.04
MPC 171006C00055000 C 10/06/17 55.0 0.70 0.79
MPC 171006C00055500 C 10/06/17 55.5 0.50 0.58
MPC 171006C00056000 C 10/06/17 56.0 0.34 0.44
MPC 171006C00056500 C 10/06/17 56.5 0.22 0.32
MPC 171006C00057000 C 10/06/17 57.0 0.14 0.23
MPC 171006C00058000 C 10/06/17 58.0 0.05 0.11
MPC 171006C00058500 C 10/06/17 58.5 0.02 0.08
MPC 171006C00059000 C 10/06/17 59.0 0.01 0.05
MPC 171006C00060000 C 10/06/17 60.0 0.00 0.03
MPC 171006C00061000 C 10/06/17 61.0 0.00 0.03
MPC 171006C00061500 C 10/06/17 61.5 0.00 0.03
MPC 171006P00043000 P 10/06/17 43.0 0.00 0.03
MPC 171006P00043500 P 10/06/17 43.5 0.00 0.03
MPC 171006P00044000 P 10/06/17 44.0 0.00 0.03
MPC 171006P00044500 P 10/06/17 44.5 0.00 0.03
MPC 171006P00045000 P 10/06/17 45.0 0.00 0.03
MPC 171006P00045500 P 10/06/17 45.5 0.00 0.03
MPC 171006P00046000 P 10/06/17 46.0 0.00 0.03
MPC 171006P00046500 P 10/06/17 46.5 0.00 0.03
MPC 171006P00047000 P 10/06/17 47.0 0.00 0.03
MPC 171006P00047500 P 10/06/17 47.5 0.00 0.03
MPC 171006P00048000 P 10/06/17 48.0 0.00 0.04
MPC 171006P00048500 P 10/06/17 48.5 0.00 0.04
MPC 171006P00049000 P 10/06/17 49.0 0.00 0.05
MPC 171006P00049500 P 10/06/17 49.5 0.01 0.08
MPC 171006P00050000 P 10/06/17 50.0 0.02 0.08
MPC 171006P00050500 P 10/06/17 50.5 0.03 0.08
MPC 171006P00051000 P 10/06/17 51.0 0.05 0.10
MPC 171006P00051500 P 10/06/17 51.5 0.08 0.15
MPC 171006P00052000 P 10/06/17 52.0 0.12 0.17
MPC 171006P00052500 P 10/06/17 52.5 0.18 0.26
MPC 171006P00053000 P 10/06/17 53.0 0.26 0.34
MPC 171006P00053500 P 10/06/17 53.5 0.36 0.47
MPC 171006P00054000 P 10/06/17 54.0 0.51 0.60
MPC 171006P00054500 P 10/06/17 54.5 0.70 0.80
MPC 171006P00055000 P 10/06/17 55.0 0.93 1.04
MPC 171006P00055500 P 10/06/17 55.5 1.22 1.35
MPC 171006P00056000 P 10/06/17 56.0 1.56 1.70
MPC 171006P00056500 P 10/06/17 56.5 1.94 2.17
MPC 171006P00057000 P 10/06/17 57.0 2.36 2.57
MPC 171006P00058000 P 10/06/17 58.0 3.20 3.55
MPC 171006P00058500 P 10/06/17 58.5 3.75 4.00
MPC 171006P00059000 P 10/06/17 59.0 4.15 4.40
MPC 171006P00060000 P 10/06/17 60.0 5.20 5.40
MPC 171006P00061000 P 10/06/17 61.0 6.00 6.45
MPC 171006P00061500 P 10/06/17 61.5 6.70 7.05
MPC 171013C00045000 C 10/13/17 45.0 9.65 10.00
MPC 171013C00045500 C 10/13/17 45.5 9.20 9.50
MPC 171013C00046000 C 10/13/17 46.0 8.70 9.05
MPC 171013C00046500 C 10/13/17 46.5 8.15 8.55
MPC 171013C00047000 C 10/13/17 47.0 7.60 8.00
MPC 171013C00047500 C 10/13/17 47.5 7.15 7.50
MPC 171013C00048000 C 10/13/17 48.0 6.70 7.05
MPC 171013C00048500 C 10/13/17 48.5 6.10 6.50
MPC 171013C00049000 C 10/13/17 49.0 5.75 6.00
MPC 171013C00049500 C 10/13/17 49.5 5.25 5.60
MPC 171013C00050000 C 10/13/17 50.0 4.60 5.00
MPC 171013C00050500 C 10/13/17 50.5 4.30 4.50
MPC 171013C00051000 C 10/13/17 51.0 3.75 4.05
MPC 171013C00051500 C 10/13/17 51.5 3.40 3.65
MPC 171013C00052000 C 10/13/17 52.0 2.92 3.15
MPC 171013C00052500 C 10/13/17 52.5 2.54 2.84
MPC 171013C00053000 C 10/13/17 53.0 2.10 2.32
MPC 171013C00053500 C 10/13/17 53.5 1.78 1.92
MPC 171013C00054000 C 10/13/17 54.0 1.45 1.58
MPC 171013C00054500 C 10/13/17 54.5 1.16 1.27
MPC 171013C00055000 C 10/13/17 55.0 0.90 1.01
MPC 171013C00055500 C 10/13/17 55.5 0.60 0.78
MPC 171013C00056000 C 10/13/17 56.0 0.52 0.60
MPC 171013C00056500 C 10/13/17 56.5 0.38 0.49
MPC 171013C00057000 C 10/13/17 57.0 0.27 0.38
MPC 171013C00057500 C 10/13/17 57.5 0.19 0.29
MPC 171013C00058000 C 10/13/17 58.0 0.13 0.21
MPC 171013C00058500 C 10/13/17 58.5 0.09 0.16
MPC 171013C00059000 C 10/13/17 59.0 0.06 0.11
MPC 171013C00059500 C 10/13/17 59.5 0.03 0.09
MPC 171013C00060000 C 10/13/17 60.0 0.02 0.07
MPC 171013C00061000 C 10/13/17 61.0 0.00 0.04
MPC 171013C00061500 C 10/13/17 61.5 0.00 0.04
MPC 171013P00045000 P 10/13/17 45.0 0.00 0.03
MPC 171013P00045500 P 10/13/17 45.5 0.00 0.03
MPC 171013P00046000 P 10/13/17 46.0 0.01 0.03
MPC 171013P00046500 P 10/13/17 46.5 0.00 0.04
MPC 171013P00047000 P 10/13/17 47.0 0.00 0.05
MPC 171013P00047500 P 10/13/17 47.5 0.01 0.05
MPC 171013P00048000 P 10/13/17 48.0 0.01 0.05
MPC 171013P00048500 P 10/13/17 48.5 0.02 0.07
MPC 171013P00049000 P 10/13/17 49.0 0.03 0.10
MPC 171013P00049500 P 10/13/17 49.5 0.04 0.10
MPC 171013P00050000 P 10/13/17 50.0 0.06 0.12
MPC 171013P00050500 P 10/13/17 50.5 0.09 0.15
MPC 171013P00051000 P 10/13/17 51.0 0.12 0.18
MPC 171013P00051500 P 10/13/17 51.5 0.17 0.22
MPC 171013P00052000 P 10/13/17 52.0 0.23 0.28
MPC 171013P00052500 P 10/13/17 52.5 0.31 0.40
MPC 171013P00053000 P 10/13/17 53.0 0.41 0.50
MPC 171013P00053500 P 10/13/17 53.5 0.55 0.65
MPC 171013P00054000 P 10/13/17 54.0 0.71 0.80
MPC 171013P00054500 P 10/13/17 54.5 0.91 0.99
MPC 171013P00055000 P 10/13/17 55.0 1.14 1.24
MPC 171013P00055500 P 10/13/17 55.5 1.42 1.54
MPC 171013P00056000 P 10/13/17 56.0 1.73 1.97
MPC 171013P00056500 P 10/13/17 56.5 2.10 2.25
MPC 171013P00057000 P 10/13/17 57.0 2.48 2.73
MPC 171013P00057500 P 10/13/17 57.5 2.90 3.05
MPC 171013P00058000 P 10/13/17 58.0 3.30 3.50
MPC 171013P00058500 P 10/13/17 58.5 3.70 4.05
MPC 171013P00059000 P 10/13/17 59.0 4.25 4.55
MPC 171013P00059500 P 10/13/17 59.5 4.65 4.95
MPC 171013P00060000 P 10/13/17 60.0 5.15 5.45
MPC 171013P00061000 P 10/13/17 61.0 6.15 6.45
MPC 171013P00061500 P 10/13/17 61.5 6.70 6.85
MPC 171020C00027500 C 10/20/17 27.5 27.10 27.40
MPC 171020C00030000 C 10/20/17 30.0 24.55 24.90
MPC 171020C00032500 C 10/20/17 32.5 22.00 22.40
MPC 171020C00035000 C 10/20/17 35.0 19.50 19.90
MPC 171020C00037500 C 10/20/17 37.5 17.00 17.40
MPC 171020C00040000 C 10/20/17 40.0 14.70 14.90
MPC 171020C00042500 C 10/20/17 42.5 12.00 12.45
MPC 171020C00043000 C 10/20/17 43.0 11.50 12.00
MPC 171020C00044000 C 10/20/17 44.0 10.70 10.95
MPC 171020C00045000 C 10/20/17 45.0 9.70 9.95
MPC 171020C00046000 C 10/20/17 46.0 8.60 8.95
MPC 171020C00046500 C 10/20/17 46.5 8.15 8.50
MPC 171020C00047000 C 10/20/17 47.0 7.65 8.00
MPC 171020C00047500 C 10/20/17 47.5 7.20 7.40
MPC 171020C00048000 C 10/20/17 48.0 6.60 6.95
MPC 171020C00048500 C 10/20/17 48.5 6.25 6.45
MPC 171020C00049500 C 10/20/17 49.5 5.30 5.50
MPC 171020C00050000 C 10/20/17 50.0 4.80 5.00
MPC 171020C00050500 C 10/20/17 50.5 4.25 4.55
MPC 171020C00051000 C 10/20/17 51.0 3.75 4.10
MPC 171020C00051500 C 10/20/17 51.5 3.40 3.65
MPC 171020C00052000 C 10/20/17 52.0 3.05 3.20
MPC 171020C00052500 C 10/20/17 52.5 2.68 2.82
MPC 171020C00053000 C 10/20/17 53.0 2.25 2.50
MPC 171020C00053500 C 10/20/17 53.5 1.96 2.05
MPC 171020C00054000 C 10/20/17 54.0 1.53 1.81
MPC 171020C00054500 C 10/20/17 54.5 1.21 1.42
MPC 171020C00055000 C 10/20/17 55.0 1.05 1.20
MPC 171020C00055500 C 10/20/17 55.5 0.87 0.98
MPC 171020C00056000 C 10/20/17 56.0 0.58 0.75
MPC 171020C00056500 C 10/20/17 56.5 0.53 0.60
MPC 171020C00057000 C 10/20/17 57.0 0.40 0.46
MPC 171020C00057500 C 10/20/17 57.5 0.31 0.37
MPC 171020C00058000 C 10/20/17 58.0 0.22 0.28
MPC 171020C00058500 C 10/20/17 58.5 0.16 0.22
MPC 171020C00059000 C 10/20/17 59.0 0.11 0.17
MPC 171020C00059500 C 10/20/17 59.5 0.08 0.15
MPC 171020C00060000 C 10/20/17 60.0 0.05 0.13
MPC 171020C00060500 C 10/20/17 60.5 0.03 0.09
MPC 171020C00061000 C 10/20/17 61.0 0.02 0.05
MPC 171020C00061500 C 10/20/17 61.5 0.01 0.04
MPC 171020C00062000 C 10/20/17 62.0 0.01 0.03
MPC 171020C00062500 C 10/20/17 62.5 0.00 0.03
MPC 171020C00063000 C 10/20/17 63.0 0.00 0.03
MPC 171020C00065000 C 10/20/17 65.0 0.00 0.03
MPC 171020C00070000 C 10/20/17 70.0 0.00 0.03
MPC 171020C00075000 C 10/20/17 75.0 0.00 0.02
MPC 171020P00027500 P 10/20/17 27.5 0.00 0.03
MPC 171020P00030000 P 10/20/17 30.0 0.00 0.03
MPC 171020P00032500 P 10/20/17 32.5 0.00 0.03
MPC 171020P00035000 P 10/20/17 35.0 0.00 0.03
MPC 171020P00037500 P 10/20/17 37.5 0.00 0.04
MPC 171020P00040000 P 10/20/17 40.0 0.00 0.03
MPC 171020P00042500 P 10/20/17 42.5 0.00 0.03
MPC 171020P00043000 P 10/20/17 43.0 0.00 0.03
MPC 171020P00044000 P 10/20/17 44.0 0.00 0.03
MPC 171020P00045000 P 10/20/17 45.0 0.01 0.04
MPC 171020P00046000 P 10/20/17 46.0 0.01 0.03
MPC 171020P00046500 P 10/20/17 46.5 0.02 0.04
MPC 171020P00047000 P 10/20/17 47.0 0.01 0.05
MPC 171020P00047500 P 10/20/17 47.5 0.04 0.07
MPC 171020P00048000 P 10/20/17 48.0 0.04 0.07
MPC 171020P00048500 P 10/20/17 48.5 0.06 0.08
MPC 171020P00049500 P 10/20/17 49.5 0.09 0.14
MPC 171020P00050000 P 10/20/17 50.0 0.11 0.17
MPC 171020P00050500 P 10/20/17 50.5 0.15 0.21
MPC 171020P00051000 P 10/20/17 51.0 0.21 0.24
MPC 171020P00051500 P 10/20/17 51.5 0.25 0.31
MPC 171020P00052000 P 10/20/17 52.0 0.35 0.39
MPC 171020P00052500 P 10/20/17 52.5 0.45 0.53
MPC 171020P00053000 P 10/20/17 53.0 0.56 0.67
MPC 171020P00053500 P 10/20/17 53.5 0.69 0.76
MPC 171020P00054000 P 10/20/17 54.0 0.88 0.96
MPC 171020P00054500 P 10/20/17 54.5 1.07 1.25
MPC 171020P00055000 P 10/20/17 55.0 1.34 1.45
MPC 171020P00055500 P 10/20/17 55.5 1.58 1.68
MPC 171020P00056000 P 10/20/17 56.0 1.91 2.02
MPC 171020P00056500 P 10/20/17 56.5 2.24 2.55
MPC 171020P00057000 P 10/20/17 57.0 2.61 2.71
MPC 171020P00057500 P 10/20/17 57.5 3.00 3.25
MPC 171020P00058000 P 10/20/17 58.0 3.40 3.55
MPC 171020P00058500 P 10/20/17 58.5 3.80 4.00
MPC 171020P00059000 P 10/20/17 59.0 4.25 4.45
MPC 171020P00059500 P 10/20/17 59.5 4.70 4.95
MPC 171020P00060000 P 10/20/17 60.0 5.25 5.45
MPC 171020P00060500 P 10/20/17 60.5 5.70 5.90
MPC 171020P00061000 P 10/20/17 61.0 6.15 6.45
MPC 171020P00061500 P 10/20/17 61.5 6.70 6.90
MPC 171020P00062000 P 10/20/17 62.0 7.15 7.50
MPC 171020P00062500 P 10/20/17 62.5 7.70 7.85
MPC 171020P00063000 P 10/20/17 63.0 7.95 8.35
MPC 171020P00065000 P 10/20/17 65.0 10.15 10.35
MPC 171020P00070000 P 10/20/17 70.0 15.15 15.55
MPC 171020P00075000 P 10/20/17 75.0 20.15 20.40
MPC 171027C00045000 C 10/27/17 45.0 9.65 9.95
MPC 171027C00045500 C 10/27/17 45.5 9.15 9.55
MPC 171027C00046000 C 10/27/17 46.0 8.75 9.00
MPC 171027C00046500 C 10/27/17 46.5 8.25 8.60
MPC 171027C00047000 C 10/27/17 47.0 7.75 8.00
MPC 171027C00047500 C 10/27/17 47.5 7.25 7.50
MPC 171027C00048000 C 10/27/17 48.0 6.80 7.05
MPC 171027C00048500 C 10/27/17 48.5 6.30 6.60
MPC 171027C00049000 C 10/27/17 49.0 5.85 6.15
MPC 171027C00049500 C 10/27/17 49.5 5.40 5.90
MPC 171027C00050000 C 10/27/17 50.0 4.95 5.20
MPC 171027C00050500 C 10/27/17 50.5 4.50 4.75
MPC 171027C00051000 C 10/27/17 51.0 4.10 4.30
MPC 171027C00051500 C 10/27/17 51.5 3.70 3.85
MPC 171027C00052000 C 10/27/17 52.0 3.25 3.50
MPC 171027C00052500 C 10/27/17 52.5 2.89 3.10
MPC 171027C00053000 C 10/27/17 53.0 2.53 2.71
MPC 171027C00053500 C 10/27/17 53.5 2.21 2.36
MPC 171027C00054000 C 10/27/17 54.0 1.91 2.09
MPC 171027C00054500 C 10/27/17 54.5 1.62 1.79
MPC 171027C00055000 C 10/27/17 55.0 1.36 1.54
MPC 171027C00055500 C 10/27/17 55.5 1.10 1.30
MPC 171027C00056000 C 10/27/17 56.0 0.89 1.03
MPC 171027C00056500 C 10/27/17 56.5 0.76 0.90
MPC 171027C00057000 C 10/27/17 57.0 0.62 0.75
MPC 171027C00057500 C 10/27/17 57.5 0.49 0.63
MPC 171027C00058000 C 10/27/17 58.0 0.39 0.53
MPC 171027C00058500 C 10/27/17 58.5 0.30 0.44
MPC 171027C00059000 C 10/27/17 59.0 0.24 0.37
MPC 171027C00059500 C 10/27/17 59.5 0.18 0.30
MPC 171027C00060000 C 10/27/17 60.0 0.13 0.25
MPC 171027C00061000 C 10/27/17 61.0 0.07 0.18
MPC 171027C00061500 C 10/27/17 61.5 0.00 0.18
MPC 171027P00045000 P 10/27/17 45.0 0.00 0.07
MPC 171027P00045500 P 10/27/17 45.5 0.00 0.08
MPC 171027P00046000 P 10/27/17 46.0 0.00 0.10
MPC 171027P00046500 P 10/27/17 46.5 0.00 0.11
MPC 171027P00047000 P 10/27/17 47.0 0.04 0.14
MPC 171027P00047500 P 10/27/17 47.5 0.06 0.13
MPC 171027P00048000 P 10/27/17 48.0 0.00 0.15
MPC 171027P00048500 P 10/27/17 48.5 0.11 0.18
MPC 171027P00049000 P 10/27/17 49.0 0.14 0.21
MPC 171027P00049500 P 10/27/17 49.5 0.18 0.24
MPC 171027P00050000 P 10/27/17 50.0 0.22 0.32
MPC 171027P00050500 P 10/27/17 50.5 0.28 0.33
MPC 171027P00051000 P 10/27/17 51.0 0.34 0.40
MPC 171027P00051500 P 10/27/17 51.5 0.42 0.49
MPC 171027P00052000 P 10/27/17 52.0 0.51 0.65
MPC 171027P00052500 P 10/27/17 52.5 0.63 0.77
MPC 171027P00053000 P 10/27/17 53.0 0.76 0.85
MPC 171027P00053500 P 10/27/17 53.5 0.92 1.02
MPC 171027P00054000 P 10/27/17 54.0 1.10 1.20
MPC 171027P00054500 P 10/27/17 54.5 1.31 1.42
MPC 171027P00055000 P 10/27/17 55.0 1.52 1.72
MPC 171027P00055500 P 10/27/17 55.5 1.81 1.94
MPC 171027P00056000 P 10/27/17 56.0 2.10 2.25
MPC 171027P00056500 P 10/27/17 56.5 2.39 2.57
MPC 171027P00057000 P 10/27/17 57.0 2.77 3.15
MPC 171027P00057500 P 10/27/17 57.5 3.10 3.50
MPC 171027P00058000 P 10/27/17 58.0 3.50 3.90
MPC 171027P00058500 P 10/27/17 58.5 3.95 4.15
MPC 171027P00059000 P 10/27/17 59.0 4.35 4.70
MPC 171027P00059500 P 10/27/17 59.5 4.80 5.20
MPC 171027P00060000 P 10/27/17 60.0 5.25 5.65
MPC 171027P00061000 P 10/27/17 61.0 6.20 6.55
MPC 171027P00061500 P 10/27/17 61.5 6.65 6.90
MPC 171103C00047500 C 11/03/17 47.5 7.10 7.70
MPC 171103C00048000 C 11/03/17 48.0 6.90 7.60
MPC 171103C00048500 C 11/03/17 48.5 6.30 7.50
MPC 171103C00049000 C 11/03/17 49.0 5.95 6.40
MPC 171103C00049500 C 11/03/17 49.5 5.40 6.55
MPC 171103C00050000 C 11/03/17 50.0 5.05 5.35
MPC 171103C00050500 C 11/03/17 50.5 4.40 5.20
MPC 171103C00051000 C 11/03/17 51.0 3.10 4.45
MPC 171103C00051500 C 11/03/17 51.5 3.60 4.05
MPC 171103C00052000 C 11/03/17 52.0 3.45 3.95
MPC 171103C00052500 C 11/03/17 52.5 1.75 3.30
MPC 171103C00053000 C 11/03/17 53.0 2.67 2.91
MPC 171103C00053500 C 11/03/17 53.5 2.41 2.57
MPC 171103C00054000 C 11/03/17 54.0 2.00 2.24
MPC 171103C00054500 C 11/03/17 54.5 1.71 2.00
MPC 171103C00055000 C 11/03/17 55.0 1.55 1.71
MPC 171103C00055500 C 11/03/17 55.5 1.33 1.45
MPC 171103C00056000 C 11/03/17 56.0 1.11 1.26
MPC 171103C00056500 C 11/03/17 56.5 0.94 1.05
MPC 171103C00057000 C 11/03/17 57.0 0.77 0.89
MPC 171103C00057500 C 11/03/17 57.5 0.63 0.76
MPC 171103C00058000 C 11/03/17 58.0 0.53 0.61
MPC 171103C00058500 C 11/03/17 58.5 0.35 0.50
MPC 171103C00059000 C 11/03/17 59.0 0.34 0.42
MPC 171103C00059500 C 11/03/17 59.5 0.23 0.44
MPC 171103C00060000 C 11/03/17 60.0 0.22 0.33
MPC 171103C00060500 C 11/03/17 60.5 0.17 0.29
MPC 171103C00061000 C 11/03/17 61.0 0.13 0.24
MPC 171103C00061500 C 11/03/17 61.5 0.10 0.20
MPC 171103P00047500 P 11/03/17 47.5 0.11 0.20
MPC 171103P00048000 P 11/03/17 48.0 0.14 0.24
MPC 171103P00048500 P 11/03/17 48.5 0.18 0.28
MPC 171103P00049000 P 11/03/17 49.0 0.22 0.33
MPC 171103P00049500 P 11/03/17 49.5 0.26 0.36
MPC 171103P00050000 P 11/03/17 50.0 0.32 0.42
MPC 171103P00050500 P 11/03/17 50.5 0.39 0.49
MPC 171103P00051000 P 11/03/17 51.0 0.46 0.57
MPC 171103P00051500 P 11/03/17 51.5 0.56 0.67
MPC 171103P00052000 P 11/03/17 52.0 0.67 0.79
MPC 171103P00052500 P 11/03/17 52.5 0.79 1.00
MPC 171103P00053000 P 11/03/17 53.0 0.94 1.16
MPC 171103P00053500 P 11/03/17 53.5 1.10 1.24
MPC 171103P00054000 P 11/03/17 54.0 1.30 1.52
MPC 171103P00054500 P 11/03/17 54.5 1.50 1.74
MPC 171103P00055000 P 11/03/17 55.0 1.74 1.89
MPC 171103P00055500 P 11/03/17 55.5 1.94 2.13
MPC 171103P00056000 P 11/03/17 56.0 2.28 2.45
MPC 171103P00056500 P 11/03/17 56.5 2.55 2.80
MPC 171103P00057000 P 11/03/17 57.0 2.95 3.30
MPC 171103P00057500 P 11/03/17 57.5 3.30 3.75
MPC 171103P00058000 P 11/03/17 58.0 3.60 3.90
MPC 171103P00058500 P 11/03/17 58.5 4.00 4.30
MPC 171103P00059000 P 11/03/17 59.0 4.45 5.55
MPC 171103P00059500 P 11/03/17 59.5 4.75 5.10
MPC 171103P00060000 P 11/03/17 60.0 4.80 6.35
MPC 171103P00060500 P 11/03/17 60.5 5.70 6.00
MPC 171103P00061000 P 11/03/17 61.0 6.20 6.90
MPC 171103P00061500 P 11/03/17 61.5 6.65 7.35
MPC 171117C00035000 C 11/17/17 35.0 19.55 20.40
MPC 171117C00037500 C 11/17/17 37.5 17.00 17.90
MPC 171117C00040000 C 11/17/17 40.0 14.60 15.20
MPC 171117C00042500 C 11/17/17 42.5 12.05 12.70
MPC 171117C00045000 C 11/17/17 45.0 9.65 10.30
MPC 171117C00047500 C 11/17/17 47.5 7.25 7.90
MPC 171117C00050000 C 11/17/17 50.0 5.15 5.55
MPC 171117C00052500 C 11/17/17 52.5 3.30 3.40
MPC 171117C00055000 C 11/17/17 55.0 1.82 1.89
MPC 171117C00057500 C 11/17/17 57.5 0.86 0.92
MPC 171117C00060000 C 11/17/17 60.0 0.36 0.40
MPC 171117C00062500 C 11/17/17 62.5 0.14 0.17
MPC 171117C00065000 C 11/17/17 65.0 0.05 0.08
MPC 171117C00070000 C 11/17/17 70.0 0.00 0.03
MPC 171117P00035000 P 11/17/17 35.0 0.00 0.03
MPC 171117P00037500 P 11/17/17 37.5 0.00 0.04
MPC 171117P00040000 P 11/17/17 40.0 0.03 0.05
MPC 171117P00042500 P 11/17/17 42.5 0.06 0.09
MPC 171117P00045000 P 11/17/17 45.0 0.13 0.16
MPC 171117P00047500 P 11/17/17 47.5 0.26 0.30
MPC 171117P00050000 P 11/17/17 50.0 0.57 0.61
MPC 171117P00052500 P 11/17/17 52.5 1.18 1.28
MPC 171117P00055000 P 11/17/17 55.0 2.26 2.34
MPC 171117P00057500 P 11/17/17 57.5 3.80 3.95
MPC 171117P00060000 P 11/17/17 60.0 5.65 6.20
MPC 171117P00062500 P 11/17/17 62.5 7.90 8.45
MPC 171117P00065000 P 11/17/17 65.0 10.25 10.85
MPC 171117P00070000 P 11/17/17 70.0 15.20 15.80
MPC 180119C00015000 C 01/19/18 15.0 39.50 40.05
MPC 180119C00017500 C 01/19/18 17.5 35.45 38.20
MPC 180119C00020000 C 01/19/18 20.0 34.45 35.15
MPC 180119C00022500 C 01/19/18 22.5 31.15 34.20
MPC 180119C00025000 C 01/19/18 25.0 28.85 30.50
MPC 180119C00027500 C 01/19/18 27.5 27.05 27.65
MPC 180119C00030000 C 01/19/18 30.0 24.55 25.10
MPC 180119C00032500 C 01/19/18 32.5 22.00 22.55
MPC 180119C00035000 C 01/19/18 35.0 19.70 20.00
MPC 180119C00037500 C 01/19/18 37.5 17.25 17.50
MPC 180119C00040000 C 01/19/18 40.0 14.80 15.10
MPC 180119C00042500 C 01/19/18 42.5 12.20 12.70
MPC 180119C00045000 C 01/19/18 45.0 9.95 10.45
MPC 180119C00047500 C 01/19/18 47.5 7.85 8.05
MPC 180119C00050000 C 01/19/18 50.0 5.85 6.05
MPC 180119C00052500 C 01/19/18 52.5 4.15 4.35
MPC 180119C00055000 C 01/19/18 55.0 2.76 2.90
MPC 180119C00057500 C 01/19/18 57.5 1.68 1.86
MPC 180119C00060000 C 01/19/18 60.0 0.98 1.09
MPC 180119C00062500 C 01/19/18 62.5 0.55 0.64
MPC 180119C00065000 C 01/19/18 65.0 0.30 0.36
MPC 180119C00067500 C 01/19/18 67.5 0.14 0.24
MPC 180119C00070000 C 01/19/18 70.0 0.06 0.15
MPC 180119C00075000 C 01/19/18 75.0 0.00 0.09
MPC 180119C00080000 C 01/19/18 80.0 0.00 0.05
MPC 180119C00085000 C 01/19/18 85.0 0.00 0.04
MPC 180119P00015000 P 01/19/18 15.0 0.00 0.03
MPC 180119P00017500 P 01/19/18 17.5 0.00 0.03
MPC 180119P00020000 P 01/19/18 20.0 0.00 0.04
MPC 180119P00022500 P 01/19/18 22.5 0.00 0.04
MPC 180119P00025000 P 01/19/18 25.0 0.01 0.05
MPC 180119P00027500 P 01/19/18 27.5 0.00 0.06
MPC 180119P00030000 P 01/19/18 30.0 0.00 0.09
MPC 180119P00032500 P 01/19/18 32.5 0.01 0.09
MPC 180119P00035000 P 01/19/18 35.0 0.08 0.13
MPC 180119P00037500 P 01/19/18 37.5 0.12 0.26
MPC 180119P00040000 P 01/19/18 40.0 0.17 0.24
MPC 180119P00042500 P 01/19/18 42.5 0.30 0.34
MPC 180119P00045000 P 01/19/18 45.0 0.47 0.55
MPC 180119P00047500 P 01/19/18 47.5 0.79 0.88
MPC 180119P00050000 P 01/19/18 50.0 1.31 1.41
MPC 180119P00052500 P 01/19/18 52.5 2.08 2.31
MPC 180119P00055000 P 01/19/18 55.0 3.20 3.35
MPC 180119P00057500 P 01/19/18 57.5 4.60 4.75
MPC 180119P00060000 P 01/19/18 60.0 6.40 6.55
MPC 180119P00062500 P 01/19/18 62.5 8.45 8.65
MPC 180119P00065000 P 01/19/18 65.0 10.65 11.00
MPC 180119P00067500 P 01/19/18 67.5 13.00 13.25
MPC 180119P00070000 P 01/19/18 70.0 15.30 15.75
MPC 180119P00075000 P 01/19/18 75.0 20.15 20.80
MPC 180119P00080000 P 01/19/18 80.0 25.10 25.80
MPC 180119P00085000 P 01/19/18 85.0 30.20 30.80
MPC 180420C00030000 C 04/20/18 30.0 22.75 26.85
MPC 180420C00032500 C 04/20/18 32.5 21.00 23.85
MPC 180420C00035000 C 04/20/18 35.0 18.45 21.25
MPC 180420C00037500 C 04/20/18 37.5 16.10 18.75
MPC 180420C00040000 C 04/20/18 40.0 13.75 16.35
MPC 180420C00042500 C 04/20/18 42.5 12.45 13.80
MPC 180420C00045000 C 04/20/18 45.0 10.60 10.85
MPC 180420C00047500 C 04/20/18 47.5 8.60 8.85
MPC 180420C00050000 C 04/20/18 50.0 6.80 7.00
MPC 180420C00052500 C 04/20/18 52.5 5.25 5.45
MPC 180420C00055000 C 04/20/18 55.0 3.90 4.10
MPC 180420C00057500 C 04/20/18 57.5 2.84 2.90
MPC 180420C00060000 C 04/20/18 60.0 2.00 2.13
MPC 180420C00062500 C 04/20/18 62.5 1.37 1.45
MPC 180420C00065000 C 04/20/18 65.0 0.90 1.01
MPC 180420C00070000 C 04/20/18 70.0 0.38 0.48
MPC 180420C00075000 C 04/20/18 75.0 0.09 0.23
MPC 180420P00030000 P 04/20/18 30.0 0.11 0.17
MPC 180420P00032500 P 04/20/18 32.5 0.17 0.23
MPC 180420P00035000 P 04/20/18 35.0 0.25 0.44
MPC 180420P00037500 P 04/20/18 37.5 0.37 0.45
MPC 180420P00040000 P 04/20/18 40.0 0.54 0.63
MPC 180420P00042500 P 04/20/18 42.5 0.80 0.89
MPC 180420P00045000 P 04/20/18 45.0 1.17 1.26
MPC 180420P00047500 P 04/20/18 47.5 1.69 1.79
MPC 180420P00050000 P 04/20/18 50.0 2.39 2.49
MPC 180420P00052500 P 04/20/18 52.5 3.30 3.45
MPC 180420P00055000 P 04/20/18 55.0 4.45 4.60
MPC 180420P00057500 P 04/20/18 57.5 5.85 6.05
MPC 180420P00060000 P 04/20/18 60.0 7.50 7.70
MPC 180420P00062500 P 04/20/18 62.5 9.35 9.95
MPC 180420P00065000 P 04/20/18 65.0 11.25 11.70
MPC 180420P00070000 P 04/20/18 70.0 15.40 16.50
MPC 180420P00075000 P 04/20/18 75.0 20.25 21.15
MPC 190118C00022500 C 01/18/19 22.5 29.90 34.40
MPC 190118C00025000 C 01/18/19 25.0 27.30 31.80
MPC 190118C00027500 C 01/18/19 27.5 25.00 29.40
MPC 190118C00030000 C 01/18/19 30.0 22.50 27.00
MPC 190118C00032500 C 01/18/19 32.5 20.10 24.90
MPC 190118C00035000 C 01/18/19 35.0 17.80 22.30
MPC 190118C00037500 C 01/18/19 37.5 15.95 19.80
MPC 190118C00040000 C 01/18/19 40.0 15.80 16.30
MPC 190118C00042500 C 01/18/19 42.5 13.75 14.80
MPC 190118C00045000 C 01/18/19 45.0 12.10 12.50
MPC 190118C00047500 C 01/18/19 47.5 10.40 10.80
MPC 190118C00050000 C 01/18/19 50.0 8.85 9.30
MPC 190118C00052500 C 01/18/19 52.5 7.50 8.50
MPC 190118C00055000 C 01/18/19 55.0 6.25 7.00
MPC 190118C00057500 C 01/18/19 57.5 5.25 5.60
MPC 190118C00060000 C 01/18/19 60.0 4.30 5.25
MPC 190118C00062500 C 01/18/19 62.5 3.50 3.80
MPC 190118C00065000 C 01/18/19 65.0 2.87 3.15
MPC 190118C00070000 C 01/18/19 70.0 1.84 2.11
MPC 190118C00075000 C 01/18/19 75.0 1.16 1.42
MPC 190118C00080000 C 01/18/19 80.0 0.60 1.15
MPC 190118P00022500 P 01/18/19 22.5 0.19 0.38
MPC 190118P00025000 P 01/18/19 25.0 0.30 0.46
MPC 190118P00027500 P 01/18/19 27.5 0.42 0.70
MPC 190118P00030000 P 01/18/19 30.0 0.56 0.89
MPC 190118P00032500 P 01/18/19 32.5 0.79 1.18
MPC 190118P00035000 P 01/18/19 35.0 1.04 1.48
MPC 190118P00037500 P 01/18/19 37.5 1.40 1.72
MPC 190118P00040000 P 01/18/19 40.0 1.90 2.14
MPC 190118P00042500 P 01/18/19 42.5 2.41 2.67
MPC 190118P00045000 P 01/18/19 45.0 3.15 3.35
MPC 190118P00047500 P 01/18/19 47.5 3.95 4.20
MPC 190118P00050000 P 01/18/19 50.0 4.90 5.15
MPC 190118P00052500 P 01/18/19 52.5 5.95 6.25
MPC 190118P00055000 P 01/18/19 55.0 7.15 7.45
MPC 190118P00057500 P 01/18/19 57.5 8.55 8.95
MPC 190118P00060000 P 01/18/19 60.0 10.10 10.45
MPC 190118P00062500 P 01/18/19 62.5 11.70 12.15
MPC 190118P00065000 P 01/18/19 65.0 13.50 13.90
MPC 190118P00070000 P 01/18/19 70.0 16.80 17.95
MPC 190118P00075000 P 01/18/19 75.0 21.55 22.15
MPC 190118P00080000 P 01/18/19 80.0 25.10 28.60
MPC 200117C00027500 C 01/17/20 27.5 25.10 29.90
MPC 200117C00030000 C 01/17/20 30.0 22.70 27.50
MPC 200117C00032500 C 01/17/20 32.5 20.50 25.30
MPC 200117C00035000 C 01/17/20 35.0 18.55 22.95
MPC 200117C00037500 C 01/17/20 37.5 17.50 19.85
MPC 200117C00040000 C 01/17/20 40.0 15.50 18.00
MPC 200117C00042500 C 01/17/20 42.5 13.60 16.70
MPC 200117C00045000 C 01/17/20 45.0 12.75 14.80
MPC 200117C00047500 C 01/17/20 47.5 11.40 13.00
MPC 200117C00050000 C 01/17/20 50.0 9.80 11.90
MPC 200117C00052500 C 01/17/20 52.5 9.00 10.60
MPC 200117C00055000 C 01/17/20 55.0 8.05 8.95
MPC 200117C00057500 C 01/17/20 57.5 7.05 8.55
MPC 200117C00060000 C 01/17/20 60.0 6.00 6.95
MPC 200117C00062500 C 01/17/20 62.5 5.35 6.10
MPC 200117C00065000 C 01/17/20 65.0 4.60 5.35
MPC 200117C00070000 C 01/17/20 70.0 3.50 4.10
MPC 200117C00075000 C 01/17/20 75.0 2.44 3.10
MPC 200117C00080000 C 01/17/20 80.0 1.17 2.60
MPC 200117P00027500 P 01/17/20 27.5 0.62 1.78
MPC 200117P00030000 P 01/17/20 30.0 1.02 2.11
MPC 200117P00032500 P 01/17/20 32.5 1.43 2.34
MPC 200117P00035000 P 01/17/20 35.0 2.21 2.61
MPC 200117P00037500 P 01/17/20 37.5 2.75 3.20
MPC 200117P00040000 P 01/17/20 40.0 3.35 3.90
MPC 200117P00042500 P 01/17/20 42.5 4.10 4.70
MPC 200117P00045000 P 01/17/20 45.0 5.00 5.65
MPC 200117P00047500 P 01/17/20 47.5 5.90 6.60
MPC 200117P00050000 P 01/17/20 50.0 6.95 7.70
MPC 200117P00052500 P 01/17/20 52.5 7.50 9.00
MPC 200117P00055000 P 01/17/20 55.0 9.25 10.35
MPC 200117P00057500 P 01/17/20 57.5 10.55 11.85
MPC 200117P00060000 P 01/17/20 60.0 12.15 13.20
MPC 200117P00062500 P 01/17/20 62.5 13.65 15.00
MPC 200117P00065000 P 01/17/20 65.0 15.40 16.60
MPC 200117P00070000 P 01/17/20 70.0 18.85 20.50
MPC 200117P00075000 P 01/17/20 75.0 22.45 24.65
MPC 200117P00080000 P 01/17/20 80.0 26.60 28.65

OPRA data is delayed 15 minutes.