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 (2016-12-02)Premium Content

Marathon Petroleum Corporation (MPC)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MPC 170127C00032500 C 01/27/17 32.5 15.60 16.80
MPC 170127C00035000 C 01/27/17 35.0 11.80 15.90
MPC 170127C00037500 C 01/27/17 37.5 9.00 13.50
MPC 170127C00040000 C 01/27/17 40.0 6.80 10.90
MPC 170127C00041500 C 01/27/17 41.5 6.60 7.90
MPC 170127C00042000 C 01/27/17 42.0 6.10 7.40
MPC 170127C00043000 C 01/27/17 43.0 4.90 7.70
MPC 170127C00043500 C 01/27/17 43.5 3.20 6.20
MPC 170127C00044000 C 01/27/17 44.0 3.50 6.10
MPC 170127C00044500 C 01/27/17 44.5 2.25 6.10
MPC 170127C00045000 C 01/27/17 45.0 1.75 5.70
MPC 170127C00045500 C 01/27/17 45.5 1.40 4.40
MPC 170127C00046000 C 01/27/17 46.0 2.45 3.60
MPC 170127C00046500 C 01/27/17 46.5 2.20 2.75
MPC 170127C00047000 C 01/27/17 47.0 1.70 2.55
MPC 170127C00047500 C 01/27/17 47.5 1.50 1.80
MPC 170127C00048000 C 01/27/17 48.0 1.15 1.40
MPC 170127C00048500 C 01/27/17 48.5 0.85 1.10
MPC 170127C00049000 C 01/27/17 49.0 0.60 0.75
MPC 170127C00049500 C 01/27/17 49.5 0.40 0.55
MPC 170127C00050000 C 01/27/17 50.0 0.25 0.40
MPC 170127C00050500 C 01/27/17 50.5 0.15 0.25
MPC 170127C00051000 C 01/27/17 51.0 0.10 0.20
MPC 170127C00051500 C 01/27/17 51.5 0.05 0.20
MPC 170127C00052000 C 01/27/17 52.0 0.05 0.10
MPC 170127C00052500 C 01/27/17 52.5 0.00 0.05
MPC 170127C00053000 C 01/27/17 53.0 0.00 0.15
MPC 170127C00053500 C 01/27/17 53.5 0.00 0.05
MPC 170127C00054000 C 01/27/17 54.0 0.00 0.15
MPC 170127C00054500 C 01/27/17 54.5 0.00 0.25
MPC 170127C00055000 C 01/27/17 55.0 0.00 0.15
MPC 170127C00055500 C 01/27/17 55.5 0.00 0.20
MPC 170127C00056000 C 01/27/17 56.0 0.00 0.15
MPC 170127C00056500 C 01/27/17 56.5 0.00 0.10
MPC 170127C00057000 C 01/27/17 57.0 0.00 0.25
MPC 170127C00057500 C 01/27/17 57.5 0.00 0.20
MPC 170127C00058500 C 01/27/17 58.5 0.00 0.20
MPC 170127C00060000 C 01/27/17 60.0 0.00 0.20
MPC 170127C00062500 C 01/27/17 62.5 0.00 0.25
MPC 170127C00065000 C 01/27/17 65.0 0.00 0.20
MPC 170127P00032500 P 01/27/17 32.5 0.00 0.20
MPC 170127P00035000 P 01/27/17 35.0 0.00 0.20
MPC 170127P00037500 P 01/27/17 37.5 0.00 0.20
MPC 170127P00040000 P 01/27/17 40.0 0.00 0.20
MPC 170127P00041500 P 01/27/17 41.5 0.00 0.20
MPC 170127P00042000 P 01/27/17 42.0 0.00 0.20
MPC 170127P00043000 P 01/27/17 43.0 0.00 0.15
MPC 170127P00043500 P 01/27/17 43.5 0.00 0.15
MPC 170127P00044000 P 01/27/17 44.0 0.00 0.05
MPC 170127P00044500 P 01/27/17 44.5 0.00 0.15
MPC 170127P00045000 P 01/27/17 45.0 0.05 0.20
MPC 170127P00045500 P 01/27/17 45.5 0.00 0.20
MPC 170127P00046000 P 01/27/17 46.0 0.05 0.20
MPC 170127P00046500 P 01/27/17 46.5 0.10 0.25
MPC 170127P00047000 P 01/27/17 47.0 0.20 0.35
MPC 170127P00047500 P 01/27/17 47.5 0.30 0.45
MPC 170127P00048000 P 01/27/17 48.0 0.45 0.60
MPC 170127P00048500 P 01/27/17 48.5 0.65 0.80
MPC 170127P00049000 P 01/27/17 49.0 0.85 1.05
MPC 170127P00049500 P 01/27/17 49.5 1.20 1.50
MPC 170127P00050000 P 01/27/17 50.0 1.50 1.80
MPC 170127P00050500 P 01/27/17 50.5 1.85 2.25
MPC 170127P00051000 P 01/27/17 51.0 2.20 2.70
MPC 170127P00051500 P 01/27/17 51.5 2.45 3.50
MPC 170127P00052000 P 01/27/17 52.0 2.80 4.00
MPC 170127P00052500 P 01/27/17 52.5 1.90 4.70
MPC 170127P00053000 P 01/27/17 53.0 2.45 6.30
MPC 170127P00053500 P 01/27/17 53.5 2.90 7.00
MPC 170127P00054000 P 01/27/17 54.0 4.00 6.50
MPC 170127P00054500 P 01/27/17 54.5 5.30 6.20
MPC 170127P00055000 P 01/27/17 55.0 4.10 8.10
MPC 170127P00055500 P 01/27/17 55.5 4.90 8.80
MPC 170127P00056000 P 01/27/17 56.0 5.30 9.40
MPC 170127P00056500 P 01/27/17 56.5 5.90 9.90
MPC 170127P00057000 P 01/27/17 57.0 6.40 10.40
MPC 170127P00057500 P 01/27/17 57.5 6.90 10.90
MPC 170127P00058500 P 01/27/17 58.5 7.90 11.90
MPC 170127P00060000 P 01/27/17 60.0 9.40 13.40
MPC 170127P00062500 P 01/27/17 62.5 11.90 15.90
MPC 170127P00065000 P 01/27/17 65.0 15.80 17.00
MPC 170203C00041000 C 02/03/17 41.0 7.40 8.30
MPC 170203C00041500 C 02/03/17 41.5 5.30 9.40
MPC 170203C00042000 C 02/03/17 42.0 4.80 8.90
MPC 170203C00042500 C 02/03/17 42.5 4.40 8.20
MPC 170203C00043000 C 02/03/17 43.0 4.10 8.00
MPC 170203C00043500 C 02/03/17 43.5 3.70 6.90
MPC 170203C00044000 C 02/03/17 44.0 2.85 6.50
MPC 170203C00044500 C 02/03/17 44.5 3.30 6.00
MPC 170203C00045000 C 02/03/17 45.0 1.95 5.70
MPC 170203C00045500 C 02/03/17 45.5 2.70 4.10
MPC 170203C00046000 C 02/03/17 46.0 2.90 3.80
MPC 170203C00046500 C 02/03/17 46.5 1.20 3.10
MPC 170203C00047000 C 02/03/17 47.0 2.30 2.65
MPC 170203C00047500 C 02/03/17 47.5 2.05 2.20
MPC 170203C00048000 C 02/03/17 48.0 1.70 1.95
MPC 170203C00048500 C 02/03/17 48.5 1.40 1.65
MPC 170203C00049000 C 02/03/17 49.0 1.15 1.40
MPC 170203C00049500 C 02/03/17 49.5 0.95 1.15
MPC 170203C00050000 C 02/03/17 50.0 0.75 0.95
MPC 170203C00050500 C 02/03/17 50.5 0.60 0.75
MPC 170203C00051000 C 02/03/17 51.0 0.45 0.65
MPC 170203C00051500 C 02/03/17 51.5 0.35 0.50
MPC 170203C00052000 C 02/03/17 52.0 0.30 0.45
MPC 170203C00052500 C 02/03/17 52.5 0.20 0.40
MPC 170203C00053000 C 02/03/17 53.0 0.10 0.35
MPC 170203C00053500 C 02/03/17 53.5 0.10 0.40
MPC 170203C00054000 C 02/03/17 54.0 0.05 0.30
MPC 170203C00054500 C 02/03/17 54.5 0.00 0.35
MPC 170203C00055000 C 02/03/17 55.0 0.00 0.30
MPC 170203C00055500 C 02/03/17 55.5 0.00 0.30
MPC 170203C00056000 C 02/03/17 56.0 0.00 0.25
MPC 170203C00056500 C 02/03/17 56.5 0.00 0.25
MPC 170203C00057000 C 02/03/17 57.0 0.00 0.25
MPC 170203C00057500 C 02/03/17 57.5 0.00 0.20
MPC 170203C00058500 C 02/03/17 58.5 0.00 0.25
MPC 170203C00060000 C 02/03/17 60.0 0.00 0.20
MPC 170203C00065000 C 02/03/17 65.0 0.00 0.20
MPC 170203P00041000 P 02/03/17 41.0 0.00 0.30
MPC 170203P00041500 P 02/03/17 41.5 0.00 0.30
MPC 170203P00042000 P 02/03/17 42.0 0.05 0.25
MPC 170203P00042500 P 02/03/17 42.5 0.00 0.35
MPC 170203P00043000 P 02/03/17 43.0 0.00 0.40
MPC 170203P00043500 P 02/03/17 43.5 0.10 0.35
MPC 170203P00044000 P 02/03/17 44.0 0.10 0.45
MPC 170203P00044500 P 02/03/17 44.5 0.20 0.45
MPC 170203P00045000 P 02/03/17 45.0 0.25 0.45
MPC 170203P00045500 P 02/03/17 45.5 0.30 0.55
MPC 170203P00046000 P 02/03/17 46.0 0.40 0.60
MPC 170203P00046500 P 02/03/17 46.5 0.50 0.70
MPC 170203P00047000 P 02/03/17 47.0 0.65 0.85
MPC 170203P00047500 P 02/03/17 47.5 0.80 1.00
MPC 170203P00048000 P 02/03/17 48.0 1.00 1.20
MPC 170203P00048500 P 02/03/17 48.5 1.20 1.40
MPC 170203P00049000 P 02/03/17 49.0 1.45 1.70
MPC 170203P00049500 P 02/03/17 49.5 1.70 1.95
MPC 170203P00050000 P 02/03/17 50.0 2.00 2.30
MPC 170203P00050500 P 02/03/17 50.5 2.35 2.65
MPC 170203P00051000 P 02/03/17 51.0 2.50 3.20
MPC 170203P00051500 P 02/03/17 51.5 1.65 5.00
MPC 170203P00052000 P 02/03/17 52.0 3.30 4.10
MPC 170203P00052500 P 02/03/17 52.5 2.65 6.20
MPC 170203P00053000 P 02/03/17 53.0 3.10 6.50
MPC 170203P00053500 P 02/03/17 53.5 2.90 7.10
MPC 170203P00054000 P 02/03/17 54.0 3.70 6.80
MPC 170203P00054500 P 02/03/17 54.5 4.00 7.50
MPC 170203P00055000 P 02/03/17 55.0 4.40 8.30
MPC 170203P00055500 P 02/03/17 55.5 5.00 8.90
MPC 170203P00056000 P 02/03/17 56.0 5.50 9.40
MPC 170203P00056500 P 02/03/17 56.5 5.90 9.80
MPC 170203P00057000 P 02/03/17 57.0 6.30 10.50
MPC 170203P00057500 P 02/03/17 57.5 7.00 10.90
MPC 170203P00058500 P 02/03/17 58.5 7.90 11.80
MPC 170203P00060000 P 02/03/17 60.0 10.20 13.20
MPC 170203P00065000 P 02/03/17 65.0 15.30 17.10
MPC 170210C00041500 C 02/10/17 41.5 6.80 8.00
MPC 170210C00042000 C 02/10/17 42.0 5.40 8.70
MPC 170210C00043000 C 02/10/17 43.0 4.00 7.40
MPC 170210C00043500 C 02/10/17 43.5 5.00 7.80
MPC 170210C00044000 C 02/10/17 44.0 2.95 6.60
MPC 170210C00044500 C 02/10/17 44.5 3.00 6.30
MPC 170210C00045000 C 02/10/17 45.0 2.75 4.90
MPC 170210C00045500 C 02/10/17 45.5 3.40 4.20
MPC 170210C00046000 C 02/10/17 46.0 3.10 3.90
MPC 170210C00046500 C 02/10/17 46.5 2.85 3.30
MPC 170210C00047000 C 02/10/17 47.0 2.50 2.85
MPC 170210C00047500 C 02/10/17 47.5 2.20 2.45
MPC 170210C00048000 C 02/10/17 48.0 1.90 2.20
MPC 170210C00048500 C 02/10/17 48.5 1.65 1.90
MPC 170210C00049000 C 02/10/17 49.0 1.40 1.65
MPC 170210C00049500 C 02/10/17 49.5 1.15 1.35
MPC 170210C00050000 C 02/10/17 50.0 0.95 1.20
MPC 170210C00050500 C 02/10/17 50.5 0.80 1.05
MPC 170210C00051000 C 02/10/17 51.0 0.65 0.90
MPC 170210C00051500 C 02/10/17 51.5 0.50 0.70
MPC 170210C00052000 C 02/10/17 52.0 0.40 0.65
MPC 170210C00052500 C 02/10/17 52.5 0.30 0.50
MPC 170210C00053000 C 02/10/17 53.0 0.25 0.50
MPC 170210C00053500 C 02/10/17 53.5 0.15 0.45
MPC 170210C00054000 C 02/10/17 54.0 0.10 0.50
MPC 170210C00054500 C 02/10/17 54.5 0.10 0.35
MPC 170210C00055000 C 02/10/17 55.0 0.05 0.25
MPC 170210C00055500 C 02/10/17 55.5 0.00 0.30
MPC 170210C00056000 C 02/10/17 56.0 0.00 0.25
MPC 170210C00056500 C 02/10/17 56.5 0.00 0.20
MPC 170210C00057000 C 02/10/17 57.0 0.00 0.25
MPC 170210C00057500 C 02/10/17 57.5 0.00 0.20
MPC 170210C00058000 C 02/10/17 58.0 0.00 0.15
MPC 170210C00060000 C 02/10/17 60.0 0.00 0.20
MPC 170210C00065000 C 02/10/17 65.0 0.00 0.15
MPC 170210P00041500 P 02/10/17 41.5 0.05 0.35
MPC 170210P00042000 P 02/10/17 42.0 0.05 0.35
MPC 170210P00043000 P 02/10/17 43.0 0.05 0.45
MPC 170210P00043500 P 02/10/17 43.5 0.10 0.50
MPC 170210P00044000 P 02/10/17 44.0 0.25 0.50
MPC 170210P00044500 P 02/10/17 44.5 0.30 0.60
MPC 170210P00045000 P 02/10/17 45.0 0.35 0.60
MPC 170210P00045500 P 02/10/17 45.5 0.40 0.65
MPC 170210P00046000 P 02/10/17 46.0 0.55 0.80
MPC 170210P00046500 P 02/10/17 46.5 0.70 0.95
MPC 170210P00047000 P 02/10/17 47.0 0.85 1.05
MPC 170210P00047500 P 02/10/17 47.5 1.00 1.25
MPC 170210P00048000 P 02/10/17 48.0 1.20 1.40
MPC 170210P00048500 P 02/10/17 48.5 1.40 1.65
MPC 170210P00049000 P 02/10/17 49.0 1.65 1.90
MPC 170210P00049500 P 02/10/17 49.5 1.90 2.20
MPC 170210P00050000 P 02/10/17 50.0 2.20 2.50
MPC 170210P00050500 P 02/10/17 50.5 2.55 2.85
MPC 170210P00051000 P 02/10/17 51.0 2.90 3.30
MPC 170210P00051500 P 02/10/17 51.5 3.00 4.10
MPC 170210P00052000 P 02/10/17 52.0 3.30 4.90
MPC 170210P00052500 P 02/10/17 52.5 3.80 5.00
MPC 170210P00053000 P 02/10/17 53.0 4.10 6.40
MPC 170210P00053500 P 02/10/17 53.5 4.30 7.20
MPC 170210P00054000 P 02/10/17 54.0 3.90 7.20
MPC 170210P00054500 P 02/10/17 54.5 4.50 7.90
MPC 170210P00055000 P 02/10/17 55.0 4.30 7.90
MPC 170210P00055500 P 02/10/17 55.5 4.80 8.90
MPC 170210P00056000 P 02/10/17 56.0 5.40 9.30
MPC 170210P00056500 P 02/10/17 56.5 5.70 10.00
MPC 170210P00057000 P 02/10/17 57.0 6.20 10.50
MPC 170210P00057500 P 02/10/17 57.5 6.70 11.00
MPC 170210P00058000 P 02/10/17 58.0 7.40 11.00
MPC 170210P00060000 P 02/10/17 60.0 9.10 13.40
MPC 170210P00065000 P 02/10/17 65.0 15.50 16.90
MPC 170217C00025000 C 02/17/17 25.0 22.30 24.60
MPC 170217C00027500 C 02/17/17 27.5 19.20 23.40
MPC 170217C00030000 C 02/17/17 30.0 16.60 21.00
MPC 170217C00032500 C 02/17/17 32.5 15.30 17.00
MPC 170217C00035000 C 02/17/17 35.0 11.90 16.00
MPC 170217C00037500 C 02/17/17 37.5 9.30 12.20
MPC 170217C00040000 C 02/17/17 40.0 6.90 9.70
MPC 170217C00042500 C 02/17/17 42.5 6.10 6.90
MPC 170217C00045000 C 02/17/17 45.0 4.10 4.50
MPC 170217C00047500 C 02/17/17 47.5 2.40 2.65
MPC 170217C00050000 C 02/17/17 50.0 1.10 1.25
MPC 170217C00052500 C 02/17/17 52.5 0.45 0.55
MPC 170217C00055000 C 02/17/17 55.0 0.10 0.25
MPC 170217C00057500 C 02/17/17 57.5 0.00 0.25
MPC 170217C00060000 C 02/17/17 60.0 0.00 0.10
MPC 170217C00062500 C 02/17/17 62.5 0.00 0.25
MPC 170217C00065000 C 02/17/17 65.0 0.00 0.20
MPC 170217C00070000 C 02/17/17 70.0 0.00 0.25
MPC 170217P00025000 P 02/17/17 25.0 0.00 0.20
MPC 170217P00027500 P 02/17/17 27.5 0.00 2.10
MPC 170217P00030000 P 02/17/17 30.0 0.00 0.20
MPC 170217P00032500 P 02/17/17 32.5 0.00 0.25
MPC 170217P00035000 P 02/17/17 35.0 0.00 0.10
MPC 170217P00037500 P 02/17/17 37.5 0.00 0.30
MPC 170217P00040000 P 02/17/17 40.0 0.05 0.25
MPC 170217P00042500 P 02/17/17 42.5 0.25 0.45
MPC 170217P00045000 P 02/17/17 45.0 0.70 0.75
MPC 170217P00047500 P 02/17/17 47.5 1.40 1.55
MPC 170217P00050000 P 02/17/17 50.0 2.65 2.85
MPC 170217P00052500 P 02/17/17 52.5 4.30 4.90
MPC 170217P00055000 P 02/17/17 55.0 6.50 7.20
MPC 170217P00057500 P 02/17/17 57.5 8.70 9.60
MPC 170217P00060000 P 02/17/17 60.0 10.80 12.20
MPC 170217P00062500 P 02/17/17 62.5 12.10 16.00
MPC 170217P00065000 P 02/17/17 65.0 14.70 18.50
MPC 170217P00070000 P 02/17/17 70.0 20.70 22.50
MPC 170224C00035000 C 02/24/17 35.0 13.20 14.40
MPC 170224C00040000 C 02/24/17 40.0 6.60 11.00
MPC 170224C00041500 C 02/24/17 41.5 5.30 9.00
MPC 170224C00042000 C 02/24/17 42.0 4.90 8.40
MPC 170224C00043000 C 02/24/17 43.0 4.10 7.70
MPC 170224C00043500 C 02/24/17 43.5 4.10 6.30
MPC 170224C00044500 C 02/24/17 44.5 4.30 6.30
MPC 170224C00045000 C 02/24/17 45.0 3.90 6.40
MPC 170224C00045500 C 02/24/17 45.5 3.70 4.10
MPC 170224C00046000 C 02/24/17 46.0 3.40 3.80
MPC 170224C00046500 C 02/24/17 46.5 3.00 3.40
MPC 170224C00047000 C 02/24/17 47.0 2.70 3.10
MPC 170224C00047500 C 02/24/17 47.5 2.40 2.70
MPC 170224C00048000 C 02/24/17 48.0 2.10 2.50
MPC 170224C00048500 C 02/24/17 48.5 1.85 2.10
MPC 170224C00049000 C 02/24/17 49.0 1.60 1.90
MPC 170224C00049500 C 02/24/17 49.5 1.40 1.65
MPC 170224C00050000 C 02/24/17 50.0 1.20 1.45
MPC 170224C00050500 C 02/24/17 50.5 1.00 1.25
MPC 170224C00051000 C 02/24/17 51.0 0.85 1.05
MPC 170224C00051500 C 02/24/17 51.5 0.70 0.90
MPC 170224C00052000 C 02/24/17 52.0 0.60 0.80
MPC 170224C00052500 C 02/24/17 52.5 0.50 0.65
MPC 170224C00053000 C 02/24/17 53.0 0.40 0.55
MPC 170224C00053500 C 02/24/17 53.5 0.30 0.55
MPC 170224C00054000 C 02/24/17 54.0 0.25 0.50
MPC 170224C00054500 C 02/24/17 54.5 0.20 0.40
MPC 170224C00055000 C 02/24/17 55.0 0.15 0.45
MPC 170224C00055500 C 02/24/17 55.5 0.10 0.45
MPC 170224C00056000 C 02/24/17 56.0 0.10 0.35
MPC 170224C00056500 C 02/24/17 56.5 0.05 0.35
MPC 170224C00057000 C 02/24/17 57.0 0.05 0.30
MPC 170224C00057500 C 02/24/17 57.5 0.00 0.30
MPC 170224C00058000 C 02/24/17 58.0 0.00 0.25
MPC 170224C00058500 C 02/24/17 58.5 0.00 0.30
MPC 170224C00060000 C 02/24/17 60.0 0.00 0.15
MPC 170224P00035000 P 02/24/17 35.0 0.00 0.25
MPC 170224P00040000 P 02/24/17 40.0 0.05 0.45
MPC 170224P00041500 P 02/24/17 41.5 0.20 0.45
MPC 170224P00042000 P 02/24/17 42.0 0.25 0.60
MPC 170224P00043000 P 02/24/17 43.0 0.35 0.65
MPC 170224P00043500 P 02/24/17 43.5 0.40 0.65
MPC 170224P00044500 P 02/24/17 44.5 0.55 0.80
MPC 170224P00045000 P 02/24/17 45.0 0.70 0.90
MPC 170224P00045500 P 02/24/17 45.5 0.85 1.05
MPC 170224P00046000 P 02/24/17 46.0 0.95 1.15
MPC 170224P00046500 P 02/24/17 46.5 1.10 1.35
MPC 170224P00047000 P 02/24/17 47.0 1.25 1.50
MPC 170224P00047500 P 02/24/17 47.5 1.45 1.70
MPC 170224P00048000 P 02/24/17 48.0 1.65 1.95
MPC 170224P00048500 P 02/24/17 48.5 1.90 2.15
MPC 170224P00049000 P 02/24/17 49.0 2.15 2.40
MPC 170224P00049500 P 02/24/17 49.5 2.40 2.70
MPC 170224P00050000 P 02/24/17 50.0 2.70 3.00
MPC 170224P00050500 P 02/24/17 50.5 3.00 3.40
MPC 170224P00051000 P 02/24/17 51.0 3.40 3.70
MPC 170224P00051500 P 02/24/17 51.5 3.70 4.10
MPC 170224P00052000 P 02/24/17 52.0 3.90 4.40
MPC 170224P00052500 P 02/24/17 52.5 3.30 5.10
MPC 170224P00053000 P 02/24/17 53.0 4.60 6.50
MPC 170224P00053500 P 02/24/17 53.5 5.00 7.50
MPC 170224P00054000 P 02/24/17 54.0 4.60 7.90
MPC 170224P00054500 P 02/24/17 54.5 5.80 8.60
MPC 170224P00055000 P 02/24/17 55.0 5.20 8.30
MPC 170224P00055500 P 02/24/17 55.5 5.40 9.40
MPC 170224P00056000 P 02/24/17 56.0 6.00 9.20
MPC 170224P00056500 P 02/24/17 56.5 6.30 8.90
MPC 170224P00057000 P 02/24/17 57.0 6.80 9.80
MPC 170224P00057500 P 02/24/17 57.5 7.10 11.00
MPC 170224P00058000 P 02/24/17 58.0 7.50 11.60
MPC 170224P00058500 P 02/24/17 58.5 8.00 12.10
MPC 170224P00060000 P 02/24/17 60.0 11.00 12.20
MPC 170303C00035000 C 03/03/17 35.0 13.20 14.40
MPC 170303C00040000 C 03/03/17 40.0 6.90 10.10
MPC 170303C00041500 C 03/03/17 41.5 5.50 9.40
MPC 170303C00042500 C 03/03/17 42.5 5.10 8.70
MPC 170303C00043000 C 03/03/17 43.0 4.50 7.80
MPC 170303C00043500 C 03/03/17 43.5 4.40 6.30
MPC 170303C00044000 C 03/03/17 44.0 3.50 6.00
MPC 170303C00044500 C 03/03/17 44.5 3.40 5.40
MPC 170303C00045000 C 03/03/17 45.0 4.00 4.60
MPC 170303C00045500 C 03/03/17 45.5 3.70 4.40
MPC 170303C00046000 C 03/03/17 46.0 3.50 4.00
MPC 170303C00046500 C 03/03/17 46.5 3.10 3.50
MPC 170303C00047000 C 03/03/17 47.0 2.85 3.30
MPC 170303C00047500 C 03/03/17 47.5 2.50 2.85
MPC 170303C00048000 C 03/03/17 48.0 2.25 2.60
MPC 170303C00048500 C 03/03/17 48.5 2.00 2.25
MPC 170303C00049000 C 03/03/17 49.0 1.70 2.05
MPC 170303C00049500 C 03/03/17 49.5 1.50 1.80
MPC 170303C00050000 C 03/03/17 50.0 1.30 1.65
MPC 170303C00050500 C 03/03/17 50.5 1.15 1.40
MPC 170303C00051000 C 03/03/17 51.0 1.00 1.25
MPC 170303C00051500 C 03/03/17 51.5 0.85 1.10
MPC 170303C00052000 C 03/03/17 52.0 0.70 1.00
MPC 170303C00052500 C 03/03/17 52.5 0.60 0.90
MPC 170303C00053000 C 03/03/17 53.0 0.50 0.75
MPC 170303C00053500 C 03/03/17 53.5 0.45 0.65
MPC 170303C00054000 C 03/03/17 54.0 0.35 0.65
MPC 170303C00054500 C 03/03/17 54.5 0.30 0.60
MPC 170303C00055000 C 03/03/17 55.0 0.25 0.45
MPC 170303C00055500 C 03/03/17 55.5 0.20 0.45
MPC 170303C00056000 C 03/03/17 56.0 0.15 0.45
MPC 170303C00056500 C 03/03/17 56.5 0.10 0.35
MPC 170303C00057000 C 03/03/17 57.0 0.10 0.40
MPC 170303C00057500 C 03/03/17 57.5 0.05 0.35
MPC 170303C00060000 C 03/03/17 60.0 0.00 0.25
MPC 170303P00035000 P 03/03/17 35.0 0.00 0.30
MPC 170303P00040000 P 03/03/17 40.0 0.15 0.50
MPC 170303P00041500 P 03/03/17 41.5 0.25 0.60
MPC 170303P00042500 P 03/03/17 42.5 0.45 0.60
MPC 170303P00043000 P 03/03/17 43.0 0.45 0.70
MPC 170303P00043500 P 03/03/17 43.5 0.50 0.75
MPC 170303P00044000 P 03/03/17 44.0 0.60 0.90
MPC 170303P00044500 P 03/03/17 44.5 0.70 1.05
MPC 170303P00045000 P 03/03/17 45.0 0.80 1.10
MPC 170303P00045500 P 03/03/17 45.5 0.95 1.20
MPC 170303P00046000 P 03/03/17 46.0 1.10 1.40
MPC 170303P00046500 P 03/03/17 46.5 1.25 1.50
MPC 170303P00047000 P 03/03/17 47.0 1.40 1.80
MPC 170303P00047500 P 03/03/17 47.5 1.60 1.90
MPC 170303P00048000 P 03/03/17 48.0 1.85 2.10
MPC 170303P00048500 P 03/03/17 48.5 2.05 2.35
MPC 170303P00049000 P 03/03/17 49.0 2.30 2.60
MPC 170303P00049500 P 03/03/17 49.5 2.60 2.90
MPC 170303P00050000 P 03/03/17 50.0 2.90 3.20
MPC 170303P00050500 P 03/03/17 50.5 3.10 3.50
MPC 170303P00051000 P 03/03/17 51.0 3.50 3.80
MPC 170303P00051500 P 03/03/17 51.5 3.80 4.20
MPC 170303P00052000 P 03/03/17 52.0 4.20 4.60
MPC 170303P00052500 P 03/03/17 52.5 4.40 5.00
MPC 170303P00053000 P 03/03/17 53.0 4.80 5.90
MPC 170303P00053500 P 03/03/17 53.5 5.20 6.00
MPC 170303P00054000 P 03/03/17 54.0 4.30 7.60
MPC 170303P00054500 P 03/03/17 54.5 4.90 7.80
MPC 170303P00055000 P 03/03/17 55.0 5.50 8.40
MPC 170303P00055500 P 03/03/17 55.5 5.60 9.00
MPC 170303P00056000 P 03/03/17 56.0 5.70 9.50
MPC 170303P00056500 P 03/03/17 56.5 6.10 10.00
MPC 170303P00057000 P 03/03/17 57.0 7.00 10.50
MPC 170303P00057500 P 03/03/17 57.5 7.10 11.40
MPC 170303P00060000 P 03/03/17 60.0 11.10 12.20
MPC 170421C00022500 C 04/21/17 22.5 25.00 27.00
MPC 170421C00025000 C 04/21/17 25.0 21.80 26.00
MPC 170421C00027500 C 04/21/17 27.5 19.30 23.50
MPC 170421C00030000 C 04/21/17 30.0 18.30 19.30
MPC 170421C00032500 C 04/21/17 32.5 15.80 16.70
MPC 170421C00035000 C 04/21/17 35.0 13.20 14.60
MPC 170421C00037500 C 04/21/17 37.5 10.10 11.90
MPC 170421C00040000 C 04/21/17 40.0 8.80 9.60
MPC 170421C00042500 C 04/21/17 42.5 6.90 7.20
MPC 170421C00045000 C 04/21/17 45.0 5.10 5.40
MPC 170421C00047500 C 04/21/17 47.5 3.60 3.80
MPC 170421C00050000 C 04/21/17 50.0 2.35 2.55
MPC 170421C00052500 C 04/21/17 52.5 1.45 1.60
MPC 170421C00055000 C 04/21/17 55.0 0.85 1.00
MPC 170421C00057500 C 04/21/17 57.5 0.45 0.60
MPC 170421C00060000 C 04/21/17 60.0 0.20 0.40
MPC 170421C00062500 C 04/21/17 62.5 0.10 0.35
MPC 170421C00065000 C 04/21/17 65.0 0.00 0.20
MPC 170421P00022500 P 04/21/17 22.5 0.00 0.10
MPC 170421P00025000 P 04/21/17 25.0 0.00 0.10
MPC 170421P00027500 P 04/21/17 27.5 0.00 0.10
MPC 170421P00030000 P 04/21/17 30.0 0.05 0.15
MPC 170421P00032500 P 04/21/17 32.5 0.10 0.25
MPC 170421P00035000 P 04/21/17 35.0 0.20 0.30
MPC 170421P00037500 P 04/21/17 37.5 0.35 0.50
MPC 170421P00040000 P 04/21/17 40.0 0.65 0.80
MPC 170421P00042500 P 04/21/17 42.5 1.05 1.25
MPC 170421P00045000 P 04/21/17 45.0 1.70 1.85
MPC 170421P00047500 P 04/21/17 47.5 2.60 2.90
MPC 170421P00050000 P 04/21/17 50.0 3.90 4.10
MPC 170421P00052500 P 04/21/17 52.5 5.40 5.80
MPC 170421P00055000 P 04/21/17 55.0 7.10 7.70
MPC 170421P00057500 P 04/21/17 57.5 9.10 9.90
MPC 170421P00060000 P 04/21/17 60.0 11.50 12.30
MPC 170421P00062500 P 04/21/17 62.5 13.40 14.70
MPC 170421P00065000 P 04/21/17 65.0 16.20 17.30
MPC 170616C00022500 C 06/16/17 22.5 25.30 26.90
MPC 170616C00025000 C 06/16/17 25.0 21.80 25.70
MPC 170616C00027500 C 06/16/17 27.5 19.30 23.00
MPC 170616C00030000 C 06/16/17 30.0 17.00 19.80
MPC 170616C00032500 C 06/16/17 32.5 14.40 17.40
MPC 170616C00035000 C 06/16/17 35.0 13.50 14.40
MPC 170616C00037500 C 06/16/17 37.5 11.40 12.30
MPC 170616C00040000 C 06/16/17 40.0 9.30 10.00
MPC 170616C00042500 C 06/16/17 42.5 7.40 7.80
MPC 170616C00045000 C 06/16/17 45.0 5.80 6.10
MPC 170616C00047500 C 06/16/17 47.5 4.40 4.60
MPC 170616C00050000 C 06/16/17 50.0 3.20 3.40
MPC 170616C00052500 C 06/16/17 52.5 2.15 2.40
MPC 170616C00055000 C 06/16/17 55.0 1.50 1.65
MPC 170616C00057500 C 06/16/17 57.5 1.00 1.15
MPC 170616C00060000 C 06/16/17 60.0 0.55 0.85
MPC 170616C00062500 C 06/16/17 62.5 0.35 0.60
MPC 170616C00065000 C 06/16/17 65.0 0.20 0.45
MPC 170616C00070000 C 06/16/17 70.0 0.05 0.20
MPC 170616P00022500 P 06/16/17 22.5 0.00 0.15
MPC 170616P00025000 P 06/16/17 25.0 0.00 0.20
MPC 170616P00027500 P 06/16/17 27.5 0.05 0.25
MPC 170616P00030000 P 06/16/17 30.0 0.15 0.35
MPC 170616P00032500 P 06/16/17 32.5 0.25 0.50
MPC 170616P00035000 P 06/16/17 35.0 0.50 0.65
MPC 170616P00037500 P 06/16/17 37.5 0.80 1.00
MPC 170616P00040000 P 06/16/17 40.0 1.20 1.35
MPC 170616P00042500 P 06/16/17 42.5 1.80 1.95
MPC 170616P00045000 P 06/16/17 45.0 2.60 2.75
MPC 170616P00047500 P 06/16/17 47.5 3.60 3.80
MPC 170616P00050000 P 06/16/17 50.0 4.90 5.10
MPC 170616P00052500 P 06/16/17 52.5 6.40 6.70
MPC 170616P00055000 P 06/16/17 55.0 8.10 8.40
MPC 170616P00057500 P 06/16/17 57.5 10.00 10.60
MPC 170616P00060000 P 06/16/17 60.0 12.10 13.10
MPC 170616P00062500 P 06/16/17 62.5 13.90 15.40
MPC 170616P00065000 P 06/16/17 65.0 16.50 17.50
MPC 170616P00070000 P 06/16/17 70.0 20.80 22.90
MPC 170721C00022500 C 07/21/17 22.5 24.90 26.90
MPC 170721C00025000 C 07/21/17 25.0 21.80 25.70
MPC 170721C00027500 C 07/21/17 27.5 19.50 23.20
MPC 170721C00030000 C 07/21/17 30.0 16.90 20.80
MPC 170721C00032500 C 07/21/17 32.5 14.50 18.40
MPC 170721C00035000 C 07/21/17 35.0 13.60 14.60
MPC 170721C00037500 C 07/21/17 37.5 11.20 12.30
MPC 170721C00040000 C 07/21/17 40.0 9.60 10.20
MPC 170721C00042500 C 07/21/17 42.5 7.80 8.40
MPC 170721C00045000 C 07/21/17 45.0 6.20 6.60
MPC 170721C00047500 C 07/21/17 47.5 4.70 5.20
MPC 170721C00050000 C 07/21/17 50.0 3.50 3.80
MPC 170721C00052500 C 07/21/17 52.5 2.55 2.95
MPC 170721C00055000 C 07/21/17 55.0 1.75 2.00
MPC 170721C00057500 C 07/21/17 57.5 1.20 1.55
MPC 170721C00060000 C 07/21/17 60.0 0.80 1.10
MPC 170721C00062500 C 07/21/17 62.5 0.50 0.80
MPC 170721C00065000 C 07/21/17 65.0 0.30 0.60
MPC 170721C00070000 C 07/21/17 70.0 0.10 0.30
MPC 170721P00022500 P 07/21/17 22.5 0.00 0.20
MPC 170721P00025000 P 07/21/17 25.0 0.05 0.25
MPC 170721P00027500 P 07/21/17 27.5 0.15 0.35
MPC 170721P00030000 P 07/21/17 30.0 0.25 0.55
MPC 170721P00032500 P 07/21/17 32.5 0.40 0.70
MPC 170721P00035000 P 07/21/17 35.0 0.65 0.95
MPC 170721P00037500 P 07/21/17 37.5 1.05 1.25
MPC 170721P00040000 P 07/21/17 40.0 1.50 1.75
MPC 170721P00042500 P 07/21/17 42.5 2.15 2.45
MPC 170721P00045000 P 07/21/17 45.0 2.90 3.30
MPC 170721P00047500 P 07/21/17 47.5 4.00 4.40
MPC 170721P00050000 P 07/21/17 50.0 5.30 5.70
MPC 170721P00052500 P 07/21/17 52.5 6.60 7.20
MPC 170721P00055000 P 07/21/17 55.0 8.50 9.00
MPC 170721P00057500 P 07/21/17 57.5 10.20 11.30
MPC 170721P00060000 P 07/21/17 60.0 12.30 13.00
MPC 170721P00062500 P 07/21/17 62.5 14.60 15.40
MPC 170721P00065000 P 07/21/17 65.0 15.50 17.80
MPC 170721P00070000 P 07/21/17 70.0 21.10 22.80
MPC 180119C00015000 C 01/19/18 15.0 32.00 34.80
MPC 180119C00017500 C 01/19/18 17.5 29.80 32.10
MPC 180119C00020000 C 01/19/18 20.0 27.90 29.60
MPC 180119C00022500 C 01/19/18 22.5 25.50 27.20
MPC 180119C00025000 C 01/19/18 25.0 23.00 24.60
MPC 180119C00027500 C 01/19/18 27.5 20.50 22.30
MPC 180119C00030000 C 01/19/18 30.0 18.60 19.60
MPC 180119C00032500 C 01/19/18 32.5 16.40 17.60
MPC 180119C00035000 C 01/19/18 35.0 14.40 15.30
MPC 180119C00037500 C 01/19/18 37.5 12.50 13.50
MPC 180119C00040000 C 01/19/18 40.0 10.80 11.60
MPC 180119C00042500 C 01/19/18 42.5 9.10 9.90
MPC 180119C00045000 C 01/19/18 45.0 7.70 8.20
MPC 180119C00047500 C 01/19/18 47.5 6.50 6.90
MPC 180119C00050000 C 01/19/18 50.0 5.30 5.70
MPC 180119C00052500 C 01/19/18 52.5 4.30 4.80
MPC 180119C00055000 C 01/19/18 55.0 3.40 3.90
MPC 180119C00057500 C 01/19/18 57.5 2.75 3.20
MPC 180119C00060000 C 01/19/18 60.0 2.15 2.40
MPC 180119C00062500 C 01/19/18 62.5 1.65 2.05
MPC 180119C00065000 C 01/19/18 65.0 1.10 1.70
MPC 180119C00067500 C 01/19/18 67.5 0.80 1.25
MPC 180119C00070000 C 01/19/18 70.0 0.60 1.05
MPC 180119C00075000 C 01/19/18 75.0 0.35 0.70
MPC 180119C00080000 C 01/19/18 80.0 0.20 0.45
MPC 180119C00085000 C 01/19/18 85.0 0.10 0.30
MPC 180119P00015000 P 01/19/18 15.0 0.00 0.20
MPC 180119P00017500 P 01/19/18 17.5 0.05 0.30
MPC 180119P00020000 P 01/19/18 20.0 0.15 0.40
MPC 180119P00022500 P 01/19/18 22.5 0.30 0.55
MPC 180119P00025000 P 01/19/18 25.0 0.45 0.70
MPC 180119P00027500 P 01/19/18 27.5 0.65 1.00
MPC 180119P00030000 P 01/19/18 30.0 0.90 1.30
MPC 180119P00032500 P 01/19/18 32.5 1.25 1.65
MPC 180119P00035000 P 01/19/18 35.0 1.90 1.95
MPC 180119P00037500 P 01/19/18 37.5 2.50 2.60
MPC 180119P00040000 P 01/19/18 40.0 3.10 3.40
MPC 180119P00042500 P 01/19/18 42.5 4.00 4.20
MPC 180119P00045000 P 01/19/18 45.0 5.00 5.30
MPC 180119P00047500 P 01/19/18 47.5 6.10 6.40
MPC 180119P00050000 P 01/19/18 50.0 7.40 7.90
MPC 180119P00052500 P 01/19/18 52.5 8.90 9.40
MPC 180119P00055000 P 01/19/18 55.0 10.50 11.00
MPC 180119P00057500 P 01/19/18 57.5 12.20 12.90
MPC 180119P00060000 P 01/19/18 60.0 14.00 14.70
MPC 180119P00062500 P 01/19/18 62.5 15.80 16.80
MPC 180119P00065000 P 01/19/18 65.0 17.70 18.90
MPC 180119P00067500 P 01/19/18 67.5 20.00 21.00
MPC 180119P00070000 P 01/19/18 70.0 22.20 23.50
MPC 180119P00075000 P 01/19/18 75.0 25.50 28.30
MPC 180119P00080000 P 01/19/18 80.0 31.50 33.40
MPC 180119P00085000 P 01/19/18 85.0 35.80 37.60
MPC 190118C00022500 C 01/18/19 22.5 24.70 27.50
MPC 190118C00025000 C 01/18/19 25.0 22.80 25.10
MPC 190118C00027500 C 01/18/19 27.5 19.00 23.30
MPC 190118C00030000 C 01/18/19 30.0 19.10 20.50
MPC 190118C00032500 C 01/18/19 32.5 17.10 18.40
MPC 190118C00035000 C 01/18/19 35.0 15.30 16.70
MPC 190118C00037500 C 01/18/19 37.5 13.20 15.10
MPC 190118C00040000 C 01/18/19 40.0 12.00 13.50
MPC 190118C00042500 C 01/18/19 42.5 10.60 12.00
MPC 190118C00045000 C 01/18/19 45.0 9.30 10.80
MPC 190118C00047500 C 01/18/19 47.5 8.20 9.20
MPC 190118C00050000 C 01/18/19 50.0 7.10 8.20
MPC 190118C00052500 C 01/18/19 52.5 6.10 7.70
MPC 190118C00055000 C 01/18/19 55.0 5.20 6.80
MPC 190118C00057500 C 01/18/19 57.5 4.50 6.00
MPC 190118C00060000 C 01/18/19 60.0 3.80 5.10
MPC 190118C00062500 C 01/18/19 62.5 3.30 4.60
MPC 190118C00065000 C 01/18/19 65.0 2.70 4.10
MPC 190118C00070000 C 01/18/19 70.0 2.05 2.90
MPC 190118C00075000 C 01/18/19 75.0 1.30 2.25
MPC 190118C00080000 C 01/18/19 80.0 0.90 1.80
MPC 190118P00022500 P 01/18/19 22.5 0.90 1.60
MPC 190118P00025000 P 01/18/19 25.0 1.25 1.95
MPC 190118P00027500 P 01/18/19 27.5 1.70 2.25
MPC 190118P00030000 P 01/18/19 30.0 2.20 2.85
MPC 190118P00032500 P 01/18/19 32.5 2.75 3.50
MPC 190118P00035000 P 01/18/19 35.0 3.40 4.30
MPC 190118P00037500 P 01/18/19 37.5 4.30 5.10
MPC 190118P00040000 P 01/18/19 40.0 5.10 6.10
MPC 190118P00042500 P 01/18/19 42.5 6.20 7.20
MPC 190118P00045000 P 01/18/19 45.0 7.30 8.70
MPC 190118P00047500 P 01/18/19 47.5 8.40 9.60
MPC 190118P00050000 P 01/18/19 50.0 9.70 11.10
MPC 190118P00052500 P 01/18/19 52.5 11.10 12.60
MPC 190118P00055000 P 01/18/19 55.0 12.60 14.20
MPC 190118P00057500 P 01/18/19 57.5 14.40 15.90
MPC 190118P00060000 P 01/18/19 60.0 15.90 17.60
MPC 190118P00062500 P 01/18/19 62.5 17.90 19.50
MPC 190118P00065000 P 01/18/19 65.0 19.60 21.50
MPC 190118P00070000 P 01/18/19 70.0 22.90 25.50
MPC 190118P00075000 P 01/18/19 75.0 28.10 29.70
MPC 190118P00080000 P 01/18/19 80.0 32.30 34.20

OPRA data is delayed 15 minutes.