Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-05-13)Premium Content

Mastercard Incorporated (MA)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 160603C00050000 C 06/03/16 50.0 44.95 47.65
MA 160603C00055000 C 06/03/16 55.0 39.95 42.20
MA 160603C00060000 C 06/03/16 60.0 34.85 37.65
MA 160603C00065000 C 06/03/16 65.0 29.95 32.55
MA 160603C00070000 C 06/03/16 70.0 25.00 27.20
MA 160603C00075000 C 06/03/16 75.0 20.00 22.20
MA 160603C00080000 C 06/03/16 80.0 15.25 18.10
MA 160603C00083000 C 06/03/16 83.0 11.90 15.30
MA 160603C00084000 C 06/03/16 84.0 11.25 14.30
MA 160603C00085000 C 06/03/16 85.0 9.90 13.30
MA 160603C00085500 C 06/03/16 85.5 9.40 12.75
MA 160603C00086000 C 06/03/16 86.0 8.90 12.40
MA 160603C00086500 C 06/03/16 86.5 8.55 11.80
MA 160603C00087000 C 06/03/16 87.0 8.05 11.30
MA 160603C00087500 C 06/03/16 87.5 7.55 10.80
MA 160603C00088000 C 06/03/16 88.0 7.05 10.30
MA 160603C00088500 C 06/03/16 88.5 7.65 8.90
MA 160603C00089000 C 06/03/16 89.0 7.15 8.25
MA 160603C00089500 C 06/03/16 89.5 6.70 7.70
MA 160603C00090000 C 06/03/16 90.0 6.45 7.30
MA 160603C00090500 C 06/03/16 90.5 5.95 6.70
MA 160603C00091000 C 06/03/16 91.0 5.00 6.35
MA 160603C00091500 C 06/03/16 91.5 4.95 5.75
MA 160603C00092000 C 06/03/16 92.0 4.25 5.35
MA 160603C00092500 C 06/03/16 92.5 3.70 4.75
MA 160603C00093000 C 06/03/16 93.0 3.30 4.25
MA 160603C00093500 C 06/03/16 93.5 3.20 3.75
MA 160603C00094000 C 06/03/16 94.0 2.79 3.25
MA 160603C00094500 C 06/03/16 94.5 2.34 2.79
MA 160603C00095000 C 06/03/16 95.0 2.14 2.33
MA 160603C00095500 C 06/03/16 95.5 1.75 1.87
MA 160603C00096000 C 06/03/16 96.0 1.34 1.46
MA 160603C00096500 C 06/03/16 96.5 1.00 1.08
MA 160603C00097000 C 06/03/16 97.0 0.68 0.74
MA 160603C00097500 C 06/03/16 97.5 0.44 0.48
MA 160603C00098000 C 06/03/16 98.0 0.25 0.29
MA 160603C00098500 C 06/03/16 98.5 0.11 0.17
MA 160603C00099000 C 06/03/16 99.0 0.05 0.11
MA 160603C00099500 C 06/03/16 99.5 0.01 0.08
MA 160603C00100000 C 06/03/16 100.0 0.01 0.14
MA 160603C00101000 C 06/03/16 101.0 0.00 0.13
MA 160603C00102000 C 06/03/16 102.0 0.00 0.13
MA 160603C00103000 C 06/03/16 103.0 0.00 0.13
MA 160603C00104000 C 06/03/16 104.0 0.00 0.13
MA 160603C00105000 C 06/03/16 105.0 0.00 0.13
MA 160603C00106000 C 06/03/16 106.0 0.00 0.13
MA 160603C00107000 C 06/03/16 107.0 0.00 0.13
MA 160603C00108000 C 06/03/16 108.0 0.00 0.13
MA 160603C00109000 C 06/03/16 109.0 0.00 0.13
MA 160603C00110000 C 06/03/16 110.0 0.00 0.13
MA 160603C00111000 C 06/03/16 111.0 0.00 0.13
MA 160603C00115000 C 06/03/16 115.0 0.00 0.12
MA 160603C00120000 C 06/03/16 120.0 0.00 0.12
MA 160603C00125000 C 06/03/16 125.0 0.00 1.71
MA 160603C00130000 C 06/03/16 130.0 0.00 1.71
MA 160603C00135000 C 06/03/16 135.0 0.00 1.71
MA 160603C00140000 C 06/03/16 140.0 0.00 1.71
MA 160603P00050000 P 06/03/16 50.0 0.00 0.12
MA 160603P00055000 P 06/03/16 55.0 0.00 0.12
MA 160603P00060000 P 06/03/16 60.0 0.00 0.12
MA 160603P00065000 P 06/03/16 65.0 0.00 0.12
MA 160603P00070000 P 06/03/16 70.0 0.00 0.12
MA 160603P00075000 P 06/03/16 75.0 0.00 0.12
MA 160603P00080000 P 06/03/16 80.0 0.00 0.13
MA 160603P00083000 P 06/03/16 83.0 0.00 0.13
MA 160603P00084000 P 06/03/16 84.0 0.00 0.13
MA 160603P00085000 P 06/03/16 85.0 0.00 0.13
MA 160603P00085500 P 06/03/16 85.5 0.00 0.14
MA 160603P00086000 P 06/03/16 86.0 0.00 0.14
MA 160603P00086500 P 06/03/16 86.5 0.00 0.14
MA 160603P00087000 P 06/03/16 87.0 0.00 0.14
MA 160603P00087500 P 06/03/16 87.5 0.00 0.14
MA 160603P00088000 P 06/03/16 88.0 0.00 0.14
MA 160603P00088500 P 06/03/16 88.5 0.00 0.14
MA 160603P00089000 P 06/03/16 89.0 0.00 0.14
MA 160603P00089500 P 06/03/16 89.5 0.00 0.03
MA 160603P00090000 P 06/03/16 90.0 0.01 0.12
MA 160603P00090500 P 06/03/16 90.5 0.01 0.15
MA 160603P00091000 P 06/03/16 91.0 0.01 0.05
MA 160603P00091500 P 06/03/16 91.5 0.01 0.16
MA 160603P00092000 P 06/03/16 92.0 0.01 0.18
MA 160603P00092500 P 06/03/16 92.5 0.01 0.18
MA 160603P00093000 P 06/03/16 93.0 0.01 0.15
MA 160603P00093500 P 06/03/16 93.5 0.03 0.09
MA 160603P00094000 P 06/03/16 94.0 0.05 0.18
MA 160603P00094500 P 06/03/16 94.5 0.08 0.10
MA 160603P00095000 P 06/03/16 95.0 0.11 0.15
MA 160603P00095500 P 06/03/16 95.5 0.16 0.21
MA 160603P00096000 P 06/03/16 96.0 0.25 0.28
MA 160603P00096500 P 06/03/16 96.5 0.36 0.42
MA 160603P00097000 P 06/03/16 97.0 0.54 0.60
MA 160603P00097500 P 06/03/16 97.5 0.77 0.90
MA 160603P00098000 P 06/03/16 98.0 1.09 1.22
MA 160603P00098500 P 06/03/16 98.5 1.47 1.67
MA 160603P00099000 P 06/03/16 99.0 1.83 2.36
MA 160603P00099500 P 06/03/16 99.5 1.99 2.84
MA 160603P00100000 P 06/03/16 100.0 2.64 3.35
MA 160603P00101000 P 06/03/16 101.0 3.80 4.35
MA 160603P00102000 P 06/03/16 102.0 3.70 5.60
MA 160603P00103000 P 06/03/16 103.0 4.65 6.35
MA 160603P00104000 P 06/03/16 104.0 5.75 7.35
MA 160603P00105000 P 06/03/16 105.0 7.60 8.40
MA 160603P00106000 P 06/03/16 106.0 7.65 9.40
MA 160603P00107000 P 06/03/16 107.0 8.60 10.40
MA 160603P00108000 P 06/03/16 108.0 9.70 11.40
MA 160603P00109000 P 06/03/16 109.0 10.75 12.35
MA 160603P00110000 P 06/03/16 110.0 11.60 14.05
MA 160603P00111000 P 06/03/16 111.0 12.40 14.40
MA 160603P00115000 P 06/03/16 115.0 16.60 18.35
MA 160603P00120000 P 06/03/16 120.0 21.55 23.35
MA 160603P00125000 P 06/03/16 125.0 26.40 28.40
MA 160603P00130000 P 06/03/16 130.0 31.15 34.15
MA 160603P00135000 P 06/03/16 135.0 36.15 38.50
MA 160603P00140000 P 06/03/16 140.0 41.10 43.30
MA 160610C00080000 C 06/10/16 80.0 15.05 18.30
MA 160610C00085000 C 06/10/16 85.0 10.05 13.25
MA 160610C00085500 C 06/10/16 85.5 9.45 12.80
MA 160610C00086000 C 06/10/16 86.0 9.00 12.35
MA 160610C00086500 C 06/10/16 86.5 8.70 11.85
MA 160610C00087000 C 06/10/16 87.0 9.20 10.25
MA 160610C00087500 C 06/10/16 87.5 8.70 9.75
MA 160610C00088000 C 06/10/16 88.0 8.40 9.25
MA 160610C00088500 C 06/10/16 88.5 7.75 8.85
MA 160610C00089000 C 06/10/16 89.0 6.75 8.30
MA 160610C00089500 C 06/10/16 89.5 6.25 8.10
MA 160610C00090000 C 06/10/16 90.0 6.45 7.40
MA 160610C00090500 C 06/10/16 90.5 5.95 7.00
MA 160610C00091000 C 06/10/16 91.0 5.30 6.40
MA 160610C00091500 C 06/10/16 91.5 4.80 5.85
MA 160610C00092000 C 06/10/16 92.0 4.65 5.35
MA 160610C00092500 C 06/10/16 92.5 3.90 5.40
MA 160610C00093000 C 06/10/16 93.0 3.45 4.35
MA 160610C00093500 C 06/10/16 93.5 3.00 3.90
MA 160610C00094000 C 06/10/16 94.0 2.86 3.45
MA 160610C00094500 C 06/10/16 94.5 2.79 3.00
MA 160610C00095000 C 06/10/16 95.0 2.47 2.58
MA 160610C00095500 C 06/10/16 95.5 2.01 2.15
MA 160610C00096000 C 06/10/16 96.0 1.70 1.76
MA 160610C00096500 C 06/10/16 96.5 1.37 1.40
MA 160610C00097000 C 06/10/16 97.0 1.06 1.10
MA 160610C00097500 C 06/10/16 97.5 0.80 0.84
MA 160610C00098000 C 06/10/16 98.0 0.58 0.62
MA 160610C00098500 C 06/10/16 98.5 0.41 0.44
MA 160610C00099000 C 06/10/16 99.0 0.24 0.30
MA 160610C00099500 C 06/10/16 99.5 0.15 0.26
MA 160610C00100000 C 06/10/16 100.0 0.11 0.19
MA 160610C00101000 C 06/10/16 101.0 0.04 0.12
MA 160610C00102000 C 06/10/16 102.0 0.01 0.14
MA 160610C00103000 C 06/10/16 103.0 0.00 0.06
MA 160610C00104000 C 06/10/16 104.0 0.00 0.13
MA 160610C00105000 C 06/10/16 105.0 0.00 0.13
MA 160610C00106000 C 06/10/16 106.0 0.00 0.13
MA 160610C00107000 C 06/10/16 107.0 0.00 0.13
MA 160610C00108000 C 06/10/16 108.0 0.00 0.13
MA 160610C00109000 C 06/10/16 109.0 0.00 0.13
MA 160610C00110000 C 06/10/16 110.0 0.00 0.13
MA 160610P00080000 P 06/10/16 80.0 0.00 0.14
MA 160610P00085000 P 06/10/16 85.0 0.02 0.15
MA 160610P00085500 P 06/10/16 85.5 0.02 0.14
MA 160610P00086000 P 06/10/16 86.0 0.02 0.16
MA 160610P00086500 P 06/10/16 86.5 0.02 0.16
MA 160610P00087000 P 06/10/16 87.0 0.02 0.16
MA 160610P00087500 P 06/10/16 87.5 0.02 0.17
MA 160610P00088000 P 06/10/16 88.0 0.03 0.17
MA 160610P00088500 P 06/10/16 88.5 0.03 0.18
MA 160610P00089000 P 06/10/16 89.0 0.03 0.18
MA 160610P00089500 P 06/10/16 89.5 0.04 0.19
MA 160610P00090000 P 06/10/16 90.0 0.04 0.20
MA 160610P00090500 P 06/10/16 90.5 0.05 0.21
MA 160610P00091000 P 06/10/16 91.0 0.06 0.23
MA 160610P00091500 P 06/10/16 91.5 0.07 0.25
MA 160610P00092000 P 06/10/16 92.0 0.09 0.27
MA 160610P00092500 P 06/10/16 92.5 0.11 0.28
MA 160610P00093000 P 06/10/16 93.0 0.13 0.19
MA 160610P00093500 P 06/10/16 93.5 0.16 0.25
MA 160610P00094000 P 06/10/16 94.0 0.20 0.29
MA 160610P00094500 P 06/10/16 94.5 0.26 0.33
MA 160610P00095000 P 06/10/16 95.0 0.33 0.41
MA 160610P00095500 P 06/10/16 95.5 0.42 0.50
MA 160610P00096000 P 06/10/16 96.0 0.55 0.63
MA 160610P00096500 P 06/10/16 96.5 0.70 0.80
MA 160610P00097000 P 06/10/16 97.0 0.89 0.99
MA 160610P00097500 P 06/10/16 97.5 1.12 1.24
MA 160610P00098000 P 06/10/16 98.0 1.38 1.62
MA 160610P00098500 P 06/10/16 98.5 1.70 2.02
MA 160610P00099000 P 06/10/16 99.0 2.02 2.26
MA 160610P00099500 P 06/10/16 99.5 2.48 2.66
MA 160610P00100000 P 06/10/16 100.0 2.83 3.25
MA 160610P00101000 P 06/10/16 101.0 3.75 4.45
MA 160610P00102000 P 06/10/16 102.0 4.55 5.25
MA 160610P00103000 P 06/10/16 103.0 4.65 6.25
MA 160610P00104000 P 06/10/16 104.0 5.70 7.25
MA 160610P00105000 P 06/10/16 105.0 7.35 8.25
MA 160610P00106000 P 06/10/16 106.0 7.70 9.35
MA 160610P00107000 P 06/10/16 107.0 8.55 10.40
MA 160610P00108000 P 06/10/16 108.0 9.55 11.40
MA 160610P00109000 P 06/10/16 109.0 10.55 12.35
MA 160610P00110000 P 06/10/16 110.0 11.65 13.35
MA 160617C00045000 C 06/17/16 45.0 50.05 53.30
MA 160617C00047500 C 06/17/16 47.5 47.55 50.80
MA 160617C00050000 C 06/17/16 50.0 44.95 48.30
MA 160617C00055000 C 06/17/16 55.0 39.95 43.30
MA 160617C00060000 C 06/17/16 60.0 35.05 38.30
MA 160617C00065000 C 06/17/16 65.0 30.05 33.30
MA 160617C00070000 C 06/17/16 70.0 25.35 28.30
MA 160617C00072500 C 06/17/16 72.5 22.45 24.90
MA 160617C00075000 C 06/17/16 75.0 20.05 23.30
MA 160617C00077500 C 06/17/16 77.5 17.50 20.75
MA 160617C00080000 C 06/17/16 80.0 15.10 17.25
MA 160617C00082000 C 06/17/16 82.0 13.10 16.30
MA 160617C00082500 C 06/17/16 82.5 14.00 15.10
MA 160617C00083000 C 06/17/16 83.0 12.35 14.25
MA 160617C00084000 C 06/17/16 84.0 11.10 14.30
MA 160617C00085000 C 06/17/16 85.0 10.15 12.25
MA 160617C00085500 C 06/17/16 85.5 10.05 11.80
MA 160617C00086000 C 06/17/16 86.0 9.10 12.35
MA 160617C00086500 C 06/17/16 86.5 8.65 11.80
MA 160617C00087000 C 06/17/16 87.0 9.30 10.30
MA 160617C00087500 C 06/17/16 87.5 8.85 9.80
MA 160617C00088000 C 06/17/16 88.0 8.40 9.30
MA 160617C00088500 C 06/17/16 88.5 7.85 8.80
MA 160617C00089000 C 06/17/16 89.0 7.35 8.30
MA 160617C00089500 C 06/17/16 89.5 6.85 7.85
MA 160617C00090000 C 06/17/16 90.0 6.45 7.35
MA 160617C00090500 C 06/17/16 90.5 5.90 6.90
MA 160617C00091000 C 06/17/16 91.0 5.45 6.40
MA 160617C00091500 C 06/17/16 91.5 5.00 5.90
MA 160617C00092000 C 06/17/16 92.0 4.50 5.45
MA 160617C00092500 C 06/17/16 92.5 4.05 5.00
MA 160617C00093000 C 06/17/16 93.0 3.65 4.55
MA 160617C00093500 C 06/17/16 93.5 3.85 4.10
MA 160617C00094000 C 06/17/16 94.0 3.50 3.65
MA 160617C00094500 C 06/17/16 94.5 3.05 3.25
MA 160617C00095000 C 06/17/16 95.0 2.75 2.78
MA 160617C00095500 C 06/17/16 95.5 2.39 2.42
MA 160617C00096000 C 06/17/16 96.0 2.03 2.07
MA 160617C00096500 C 06/17/16 96.5 1.71 1.74
MA 160617C00097000 C 06/17/16 97.0 1.41 1.44
MA 160617C00097500 C 06/17/16 97.5 1.14 1.18
MA 160617C00098000 C 06/17/16 98.0 0.91 0.94
MA 160617C00098500 C 06/17/16 98.5 0.70 0.73
MA 160617C00099000 C 06/17/16 99.0 0.53 0.57
MA 160617C00099500 C 06/17/16 99.5 0.40 0.42
MA 160617C00100000 C 06/17/16 100.0 0.29 0.31
MA 160617C00101000 C 06/17/16 101.0 0.14 0.17
MA 160617C00102000 C 06/17/16 102.0 0.07 0.09
MA 160617C00103000 C 06/17/16 103.0 0.03 0.04
MA 160617C00104000 C 06/17/16 104.0 0.01 0.06
MA 160617C00105000 C 06/17/16 105.0 0.01 0.06
MA 160617C00106000 C 06/17/16 106.0 0.00 0.06
MA 160617C00107000 C 06/17/16 107.0 0.00 0.06
MA 160617C00108000 C 06/17/16 108.0 0.00 0.06
MA 160617C00109000 C 06/17/16 109.0 0.00 0.06
MA 160617C00110000 C 06/17/16 110.0 0.00 0.05
MA 160617C00115000 C 06/17/16 115.0 0.00 0.05
MA 160617C00120000 C 06/17/16 120.0 0.00 0.05
MA 160617C00125000 C 06/17/16 125.0 0.00 0.05
MA 160617C00130000 C 06/17/16 130.0 0.00 0.05
MA 160617C00135000 C 06/17/16 135.0 0.00 0.05
MA 160617C00140000 C 06/17/16 140.0 0.00 0.05
MA 160617C00145000 C 06/17/16 145.0 0.00 0.05
MA 160617P00045000 P 06/17/16 45.0 0.00 0.13
MA 160617P00047500 P 06/17/16 47.5 0.00 0.13
MA 160617P00050000 P 06/17/16 50.0 0.00 0.02
MA 160617P00055000 P 06/17/16 55.0 0.00 0.13
MA 160617P00060000 P 06/17/16 60.0 0.00 0.13
MA 160617P00065000 P 06/17/16 65.0 0.00 0.10
MA 160617P00070000 P 06/17/16 70.0 0.00 0.05
MA 160617P00072500 P 06/17/16 72.5 0.00 0.06
MA 160617P00075000 P 06/17/16 75.0 0.00 0.07
MA 160617P00077500 P 06/17/16 77.5 0.01 0.07
MA 160617P00080000 P 06/17/16 80.0 0.02 0.09
MA 160617P00082000 P 06/17/16 82.0 0.02 0.10
MA 160617P00082500 P 06/17/16 82.5 0.02 0.10
MA 160617P00083000 P 06/17/16 83.0 0.03 0.11
MA 160617P00084000 P 06/17/16 84.0 0.03 0.11
MA 160617P00085000 P 06/17/16 85.0 0.05 0.12
MA 160617P00085500 P 06/17/16 85.5 0.04 0.12
MA 160617P00086000 P 06/17/16 86.0 0.04 0.12
MA 160617P00086500 P 06/17/16 86.5 0.05 0.12
MA 160617P00087000 P 06/17/16 87.0 0.05 0.12
MA 160617P00087500 P 06/17/16 87.5 0.06 0.11
MA 160617P00088000 P 06/17/16 88.0 0.07 0.12
MA 160617P00088500 P 06/17/16 88.5 0.07 0.12
MA 160617P00089000 P 06/17/16 89.0 0.08 0.13
MA 160617P00089500 P 06/17/16 89.5 0.10 0.14
MA 160617P00090000 P 06/17/16 90.0 0.12 0.15
MA 160617P00090500 P 06/17/16 90.5 0.13 0.16
MA 160617P00091000 P 06/17/16 91.0 0.16 0.19
MA 160617P00091500 P 06/17/16 91.5 0.18 0.21
MA 160617P00092000 P 06/17/16 92.0 0.21 0.24
MA 160617P00092500 P 06/17/16 92.5 0.25 0.28
MA 160617P00093000 P 06/17/16 93.0 0.30 0.33
MA 160617P00093500 P 06/17/16 93.5 0.35 0.39
MA 160617P00094000 P 06/17/16 94.0 0.42 0.46
MA 160617P00094500 P 06/17/16 94.5 0.51 0.55
MA 160617P00095000 P 06/17/16 95.0 0.60 0.65
MA 160617P00095500 P 06/17/16 95.5 0.73 0.78
MA 160617P00096000 P 06/17/16 96.0 0.87 0.92
MA 160617P00096500 P 06/17/16 96.5 1.04 1.12
MA 160617P00097000 P 06/17/16 97.0 1.24 1.31
MA 160617P00097500 P 06/17/16 97.5 1.47 1.54
MA 160617P00098000 P 06/17/16 98.0 1.73 1.80
MA 160617P00098500 P 06/17/16 98.5 2.03 2.11
MA 160617P00099000 P 06/17/16 99.0 2.31 2.46
MA 160617P00099500 P 06/17/16 99.5 2.72 2.83
MA 160617P00100000 P 06/17/16 100.0 3.10 3.30
MA 160617P00101000 P 06/17/16 101.0 3.95 4.40
MA 160617P00102000 P 06/17/16 102.0 4.85 5.25
MA 160617P00103000 P 06/17/16 103.0 5.80 6.25
MA 160617P00104000 P 06/17/16 104.0 6.05 7.35
MA 160617P00105000 P 06/17/16 105.0 7.35 8.35
MA 160617P00106000 P 06/17/16 106.0 7.75 9.25
MA 160617P00107000 P 06/17/16 107.0 8.55 10.65
MA 160617P00108000 P 06/17/16 108.0 9.75 11.65
MA 160617P00109000 P 06/17/16 109.0 10.75 12.30
MA 160617P00110000 P 06/17/16 110.0 11.75 13.65
MA 160617P00115000 P 06/17/16 115.0 16.75 18.65
MA 160617P00120000 P 06/17/16 120.0 21.75 24.10
MA 160617P00125000 P 06/17/16 125.0 26.80 28.35
MA 160617P00130000 P 06/17/16 130.0 31.75 34.10
MA 160617P00135000 P 06/17/16 135.0 36.75 39.15
MA 160617P00140000 P 06/17/16 140.0 41.75 43.65
MA 160617P00145000 P 06/17/16 145.0 46.75 49.15
MA 160624C00080000 C 06/24/16 80.0 15.00 18.35
MA 160624C00085000 C 06/24/16 85.0 11.45 12.55
MA 160624C00085500 C 06/24/16 85.5 10.95 12.15
MA 160624C00086000 C 06/24/16 86.0 9.05 12.45
MA 160624C00086500 C 06/24/16 86.5 8.60 11.90
MA 160624C00087000 C 06/24/16 87.0 8.20 11.40
MA 160624C00087500 C 06/24/16 87.5 8.80 9.90
MA 160624C00088000 C 06/24/16 88.0 7.30 9.50
MA 160624C00088500 C 06/24/16 88.5 8.25 8.90
MA 160624C00089000 C 06/24/16 89.0 6.25 8.50
MA 160624C00089500 C 06/24/16 89.5 7.35 7.95
MA 160624C00090000 C 06/24/16 90.0 6.85 7.50
MA 160624C00090500 C 06/24/16 90.5 6.45 7.00
MA 160624C00091000 C 06/24/16 91.0 5.90 6.55
MA 160624C00091500 C 06/24/16 91.5 5.45 6.10
MA 160624C00092000 C 06/24/16 92.0 4.95 5.70
MA 160624C00092500 C 06/24/16 92.5 4.45 5.20
MA 160624C00093000 C 06/24/16 93.0 3.85 4.80
MA 160624C00093500 C 06/24/16 93.5 4.00 4.35
MA 160624C00094000 C 06/24/16 94.0 3.65 3.85
MA 160624C00094500 C 06/24/16 94.5 3.25 3.55
MA 160624C00095000 C 06/24/16 95.0 3.00 3.15
MA 160624C00095500 C 06/24/16 95.5 2.64 2.72
MA 160624C00096000 C 06/24/16 96.0 2.26 2.43
MA 160624C00096500 C 06/24/16 96.5 1.94 2.08
MA 160624C00097000 C 06/24/16 97.0 1.64 1.74
MA 160624C00097500 C 06/24/16 97.5 1.37 1.48
MA 160624C00098000 C 06/24/16 98.0 1.16 1.22
MA 160624C00098500 C 06/24/16 98.5 0.91 1.04
MA 160624C00099000 C 06/24/16 99.0 0.76 0.81
MA 160624C00099500 C 06/24/16 99.5 0.60 0.70
MA 160624C00100000 C 06/24/16 100.0 0.47 0.50
MA 160624C00101000 C 06/24/16 101.0 0.24 0.54
MA 160624C00102000 C 06/24/16 102.0 0.11 0.24
MA 160624C00103000 C 06/24/16 103.0 0.06 0.19
MA 160624C00104000 C 06/24/16 104.0 0.01 0.15
MA 160624C00105000 C 06/24/16 105.0 0.00 0.14
MA 160624C00106000 C 06/24/16 106.0 0.00 0.13
MA 160624C00110000 C 06/24/16 110.0 0.00 0.13
MA 160624P00080000 P 06/24/16 80.0 0.03 0.18
MA 160624P00085000 P 06/24/16 85.0 0.07 0.22
MA 160624P00085500 P 06/24/16 85.5 0.08 0.23
MA 160624P00086000 P 06/24/16 86.0 0.09 0.24
MA 160624P00086500 P 06/24/16 86.5 0.09 0.25
MA 160624P00087000 P 06/24/16 87.0 0.10 0.27
MA 160624P00087500 P 06/24/16 87.5 0.11 0.28
MA 160624P00088000 P 06/24/16 88.0 0.11 0.30
MA 160624P00088500 P 06/24/16 88.5 0.14 0.31
MA 160624P00089000 P 06/24/16 89.0 0.16 0.22
MA 160624P00089500 P 06/24/16 89.5 0.17 0.24
MA 160624P00090000 P 06/24/16 90.0 0.20 0.40
MA 160624P00090500 P 06/24/16 90.5 0.23 0.43
MA 160624P00091000 P 06/24/16 91.0 0.26 0.40
MA 160624P00091500 P 06/24/16 91.5 0.29 0.45
MA 160624P00092000 P 06/24/16 92.0 0.34 0.51
MA 160624P00092500 P 06/24/16 92.5 0.40 0.58
MA 160624P00093000 P 06/24/16 93.0 0.46 0.54
MA 160624P00093500 P 06/24/16 93.5 0.52 0.61
MA 160624P00094000 P 06/24/16 94.0 0.62 0.70
MA 160624P00094500 P 06/24/16 94.5 0.70 0.79
MA 160624P00095000 P 06/24/16 95.0 0.82 0.92
MA 160624P00095500 P 06/24/16 95.5 0.93 1.07
MA 160624P00096000 P 06/24/16 96.0 1.13 1.22
MA 160624P00096500 P 06/24/16 96.5 1.29 1.40
MA 160624P00097000 P 06/24/16 97.0 1.50 1.81
MA 160624P00097500 P 06/24/16 97.5 1.72 2.10
MA 160624P00098000 P 06/24/16 98.0 1.95 2.45
MA 160624P00098500 P 06/24/16 98.5 2.23 2.72
MA 160624P00099000 P 06/24/16 99.0 2.57 2.97
MA 160624P00099500 P 06/24/16 99.5 2.85 3.70
MA 160624P00100000 P 06/24/16 100.0 3.25 4.10
MA 160624P00101000 P 06/24/16 101.0 4.05 4.95
MA 160624P00102000 P 06/24/16 102.0 4.80 5.70
MA 160624P00103000 P 06/24/16 103.0 5.70 6.85
MA 160624P00104000 P 06/24/16 104.0 6.75 7.55
MA 160624P00105000 P 06/24/16 105.0 6.80 9.05
MA 160624P00106000 P 06/24/16 106.0 7.60 9.60
MA 160624P00110000 P 06/24/16 110.0 11.75 14.10
MA 160701C00080000 C 07/01/16 80.0 15.05 18.30
MA 160701C00085000 C 07/01/16 85.0 11.45 12.60
MA 160701C00085500 C 07/01/16 85.5 10.95 12.20
MA 160701C00086000 C 07/01/16 86.0 10.40 11.60
MA 160701C00086500 C 07/01/16 86.5 9.90 11.00
MA 160701C00087000 C 07/01/16 87.0 8.15 11.25
MA 160701C00087500 C 07/01/16 87.5 8.90 10.05
MA 160701C00088000 C 07/01/16 88.0 7.95 9.55
MA 160701C00088500 C 07/01/16 88.5 8.35 9.00
MA 160701C00089000 C 07/01/16 89.0 7.90 8.60
MA 160701C00089500 C 07/01/16 89.5 7.45 8.05
MA 160701C00090000 C 07/01/16 90.0 7.00 7.80
MA 160701C00090500 C 07/01/16 90.5 6.50 7.15
MA 160701C00091000 C 07/01/16 91.0 6.00 6.75
MA 160701C00091500 C 07/01/16 91.5 5.50 6.30
MA 160701C00092000 C 07/01/16 92.0 5.00 5.80
MA 160701C00092500 C 07/01/16 92.5 4.40 5.35
MA 160701C00093000 C 07/01/16 93.0 4.60 4.90
MA 160701C00093500 C 07/01/16 93.5 4.20 4.50
MA 160701C00094000 C 07/01/16 94.0 3.85 4.10
MA 160701C00094500 C 07/01/16 94.5 3.50 3.70
MA 160701C00095000 C 07/01/16 95.0 3.10 3.30
MA 160701C00095500 C 07/01/16 95.5 2.88 2.95
MA 160701C00096000 C 07/01/16 96.0 2.48 2.61
MA 160701C00096500 C 07/01/16 96.5 2.16 2.40
MA 160701C00097000 C 07/01/16 97.0 1.87 2.01
MA 160701C00097500 C 07/01/16 97.5 1.66 1.74
MA 160701C00098000 C 07/01/16 98.0 1.37 1.52
MA 160701C00098500 C 07/01/16 98.5 1.13 1.25
MA 160701C00099000 C 07/01/16 99.0 0.94 1.12
MA 160701C00099500 C 07/01/16 99.5 0.78 0.98
MA 160701C00100000 C 07/01/16 100.0 0.64 0.81
MA 160701C00101000 C 07/01/16 101.0 0.38 0.47
MA 160701C00102000 C 07/01/16 102.0 0.21 0.33
MA 160701C00103000 C 07/01/16 103.0 0.11 0.25
MA 160701C00104000 C 07/01/16 104.0 0.06 0.19
MA 160701C00105000 C 07/01/16 105.0 0.01 0.16
MA 160701C00106000 C 07/01/16 106.0 0.00 0.14
MA 160701C00107000 C 07/01/16 107.0 0.00 0.14
MA 160701C00108000 C 07/01/16 108.0 0.00 0.13
MA 160701C00110000 C 07/01/16 110.0 0.00 0.13
MA 160701P00080000 P 07/01/16 80.0 0.06 0.20
MA 160701P00085000 P 07/01/16 85.0 0.10 0.27
MA 160701P00085500 P 07/01/16 85.5 0.12 0.29
MA 160701P00086000 P 07/01/16 86.0 0.13 0.30
MA 160701P00086500 P 07/01/16 86.5 0.13 0.32
MA 160701P00087000 P 07/01/16 87.0 0.16 0.23
MA 160701P00087500 P 07/01/16 87.5 0.17 0.36
MA 160701P00088000 P 07/01/16 88.0 0.19 0.38
MA 160701P00088500 P 07/01/16 88.5 0.21 0.41
MA 160701P00089000 P 07/01/16 89.0 0.23 0.44
MA 160701P00089500 P 07/01/16 89.5 0.26 0.47
MA 160701P00090000 P 07/01/16 90.0 0.31 0.43
MA 160701P00090500 P 07/01/16 90.5 0.33 0.49
MA 160701P00091000 P 07/01/16 91.0 0.39 0.46
MA 160701P00091500 P 07/01/16 91.5 0.44 0.60
MA 160701P00092000 P 07/01/16 92.0 0.50 0.56
MA 160701P00092500 P 07/01/16 92.5 0.56 0.64
MA 160701P00093000 P 07/01/16 93.0 0.63 0.70
MA 160701P00093500 P 07/01/16 93.5 0.71 0.78
MA 160701P00094000 P 07/01/16 94.0 0.82 0.88
MA 160701P00094500 P 07/01/16 94.5 0.92 1.01
MA 160701P00095000 P 07/01/16 95.0 1.05 1.14
MA 160701P00095500 P 07/01/16 95.5 1.18 1.27
MA 160701P00096000 P 07/01/16 96.0 1.35 1.48
MA 160701P00096500 P 07/01/16 96.5 1.53 1.65
MA 160701P00097000 P 07/01/16 97.0 1.74 1.90
MA 160701P00097500 P 07/01/16 97.5 1.96 2.42
MA 160701P00098000 P 07/01/16 98.0 2.21 2.67
MA 160701P00098500 P 07/01/16 98.5 2.49 2.98
MA 160701P00099000 P 07/01/16 99.0 2.76 3.20
MA 160701P00099500 P 07/01/16 99.5 3.10 3.45
MA 160701P00100000 P 07/01/16 100.0 3.40 4.15
MA 160701P00101000 P 07/01/16 101.0 4.20 5.05
MA 160701P00102000 P 07/01/16 102.0 5.00 6.10
MA 160701P00103000 P 07/01/16 103.0 5.80 6.95
MA 160701P00104000 P 07/01/16 104.0 6.85 8.00
MA 160701P00105000 P 07/01/16 105.0 7.70 8.85
MA 160701P00106000 P 07/01/16 106.0 7.80 10.05
MA 160701P00107000 P 07/01/16 107.0 8.50 11.05
MA 160701P00108000 P 07/01/16 108.0 9.40 12.05
MA 160701P00110000 P 07/01/16 110.0 11.75 14.05
MA 160708C00085500 C 07/08/16 85.5 10.90 12.00
MA 160708C00086000 C 07/08/16 86.0 10.40 11.55
MA 160708C00086500 C 07/08/16 86.5 9.90 11.15
MA 160708C00087000 C 07/08/16 87.0 9.40 10.65
MA 160708C00087500 C 07/08/16 87.5 8.95 10.10
MA 160708C00088000 C 07/08/16 88.0 8.40 9.55
MA 160708C00088500 C 07/08/16 88.5 8.40 9.05
MA 160708C00089000 C 07/08/16 89.0 8.00 8.65
MA 160708C00089500 C 07/08/16 89.5 7.50 8.15
MA 160708C00090000 C 07/08/16 90.0 7.00 7.65
MA 160708C00090500 C 07/08/16 90.5 6.50 7.20
MA 160708C00091000 C 07/08/16 91.0 6.00 6.75
MA 160708C00091500 C 07/08/16 91.5 5.50 6.35
MA 160708C00092000 C 07/08/16 92.0 4.90 6.00
MA 160708C00092500 C 07/08/16 92.5 5.15 5.60
MA 160708C00093000 C 07/08/16 93.0 4.75 5.05
MA 160708C00093500 C 07/08/16 93.5 4.30 4.70
MA 160708C00094000 C 07/08/16 94.0 4.00 4.40
MA 160708C00094500 C 07/08/16 94.5 3.60 3.90
MA 160708C00095000 C 07/08/16 95.0 3.25 3.45
MA 160708C00095500 C 07/08/16 95.5 3.00 3.10
MA 160708C00096000 C 07/08/16 96.0 2.58 2.97
MA 160708C00096500 C 07/08/16 96.5 2.29 2.53
MA 160708C00097000 C 07/08/16 97.0 2.02 2.38
MA 160708C00097500 C 07/08/16 97.5 1.76 1.94
MA 160708C00098000 C 07/08/16 98.0 1.52 1.76
MA 160708C00098500 C 07/08/16 98.5 1.31 1.56
MA 160708C00099000 C 07/08/16 99.0 1.11 1.50
MA 160708C00099500 C 07/08/16 99.5 0.93 1.34
MA 160708C00100000 C 07/08/16 100.0 0.76 0.86
MA 160708C00101000 C 07/08/16 101.0 0.51 0.58
MA 160708C00102000 C 07/08/16 102.0 0.34 0.40
MA 160708C00103000 C 07/08/16 103.0 0.20 0.30
MA 160708C00104000 C 07/08/16 104.0 0.10 0.23
MA 160708C00105000 C 07/08/16 105.0 0.02 0.14
MA 160708C00106000 C 07/08/16 106.0 0.01 0.16
MA 160708C00107000 C 07/08/16 107.0 0.00 0.14
MA 160708C00108000 C 07/08/16 108.0 0.00 0.14
MA 160708C00110000 C 07/08/16 110.0 0.00 0.13
MA 160708P00085500 P 07/08/16 85.5 0.17 0.35
MA 160708P00086000 P 07/08/16 86.0 0.18 0.37
MA 160708P00086500 P 07/08/16 86.5 0.20 0.39
MA 160708P00087000 P 07/08/16 87.0 0.22 0.43
MA 160708P00087500 P 07/08/16 87.5 0.25 0.44
MA 160708P00088000 P 07/08/16 88.0 0.26 0.48
MA 160708P00088500 P 07/08/16 88.5 0.29 0.51
MA 160708P00089000 P 07/08/16 89.0 0.33 0.67
MA 160708P00089500 P 07/08/16 89.5 0.36 0.72
MA 160708P00090000 P 07/08/16 90.0 0.42 0.76
MA 160708P00090500 P 07/08/16 90.5 0.48 0.82
MA 160708P00091000 P 07/08/16 91.0 0.53 0.85
MA 160708P00091500 P 07/08/16 91.5 0.59 0.80
MA 160708P00092000 P 07/08/16 92.0 0.66 0.77
MA 160708P00092500 P 07/08/16 92.5 0.74 0.84
MA 160708P00093000 P 07/08/16 93.0 0.82 0.93
MA 160708P00093500 P 07/08/16 93.5 0.93 1.06
MA 160708P00094000 P 07/08/16 94.0 1.03 1.19
MA 160708P00094500 P 07/08/16 94.5 1.16 1.29
MA 160708P00095000 P 07/08/16 95.0 1.30 1.48
MA 160708P00095500 P 07/08/16 95.5 1.46 1.58
MA 160708P00096000 P 07/08/16 96.0 1.63 1.85
MA 160708P00096500 P 07/08/16 96.5 1.83 2.00
MA 160708P00097000 P 07/08/16 97.0 2.03 2.32
MA 160708P00097500 P 07/08/16 97.5 2.26 2.57
MA 160708P00098000 P 07/08/16 98.0 2.52 2.83
MA 160708P00098500 P 07/08/16 98.5 2.77 3.10
MA 160708P00099000 P 07/08/16 99.0 3.05 3.40
MA 160708P00099500 P 07/08/16 99.5 3.30 4.05
MA 160708P00100000 P 07/08/16 100.0 3.70 4.05
MA 160708P00101000 P 07/08/16 101.0 4.30 5.00
MA 160708P00102000 P 07/08/16 102.0 5.15 6.00
MA 160708P00103000 P 07/08/16 103.0 6.00 7.00
MA 160708P00104000 P 07/08/16 104.0 6.85 8.00
MA 160708P00105000 P 07/08/16 105.0 7.85 9.00
MA 160708P00106000 P 07/08/16 106.0 7.90 9.95
MA 160708P00107000 P 07/08/16 107.0 8.90 11.05
MA 160708P00108000 P 07/08/16 108.0 9.95 12.00
MA 160708P00110000 P 07/08/16 110.0 11.80 14.05
MA 160715C00045000 C 07/15/16 45.0 50.05 53.25
MA 160715C00047500 C 07/15/16 47.5 47.55 50.75
MA 160715C00050000 C 07/15/16 50.0 45.05 48.25
MA 160715C00055000 C 07/15/16 55.0 40.05 43.25
MA 160715C00060000 C 07/15/16 60.0 35.00 38.25
MA 160715C00065000 C 07/15/16 65.0 30.00 33.30
MA 160715C00070000 C 07/15/16 70.0 25.00 28.35
MA 160715C00072500 C 07/15/16 72.5 22.60 25.20
MA 160715C00075000 C 07/15/16 75.0 20.10 23.30
MA 160715C00077500 C 07/15/16 77.5 17.65 20.80
MA 160715C00080000 C 07/15/16 80.0 16.05 17.35
MA 160715C00082500 C 07/15/16 82.5 12.70 15.10
MA 160715C00085000 C 07/15/16 85.0 11.25 12.45
MA 160715C00087500 C 07/15/16 87.5 9.10 10.15
MA 160715C00090000 C 07/15/16 90.0 7.25 7.80
MA 160715C00092500 C 07/15/16 92.5 5.25 5.60
MA 160715C00095000 C 07/15/16 95.0 3.50 3.65
MA 160715C00097500 C 07/15/16 97.5 2.03 2.07
MA 160715C00100000 C 07/15/16 100.0 0.97 0.99
MA 160715C00105000 C 07/15/16 105.0 0.10 0.14
MA 160715C00110000 C 07/15/16 110.0 0.00 0.06
MA 160715C00115000 C 07/15/16 115.0 0.00 0.04
MA 160715C00120000 C 07/15/16 120.0 0.00 0.06
MA 160715C00125000 C 07/15/16 125.0 0.00 0.05
MA 160715C00130000 C 07/15/16 130.0 0.00 0.05
MA 160715C00135000 C 07/15/16 135.0 0.00 0.05
MA 160715C00140000 C 07/15/16 140.0 0.00 0.05
MA 160715C00145000 C 07/15/16 145.0 0.00 0.05
MA 160715P00045000 P 07/15/16 45.0 0.00 0.09
MA 160715P00047500 P 07/15/16 47.5 0.00 0.10
MA 160715P00050000 P 07/15/16 50.0 0.00 0.10
MA 160715P00055000 P 07/15/16 55.0 0.00 0.10
MA 160715P00060000 P 07/15/16 60.0 0.00 0.10
MA 160715P00065000 P 07/15/16 65.0 0.01 0.09
MA 160715P00070000 P 07/15/16 70.0 0.03 0.11
MA 160715P00072500 P 07/15/16 72.5 0.05 0.12
MA 160715P00075000 P 07/15/16 75.0 0.06 0.14
MA 160715P00077500 P 07/15/16 77.5 0.09 0.16
MA 160715P00080000 P 07/15/16 80.0 0.12 0.14
MA 160715P00082500 P 07/15/16 82.5 0.16 0.22
MA 160715P00085000 P 07/15/16 85.0 0.24 0.27
MA 160715P00087500 P 07/15/16 87.5 0.36 0.39
MA 160715P00090000 P 07/15/16 90.0 0.56 0.60
MA 160715P00092500 P 07/15/16 92.5 0.92 0.95
MA 160715P00095000 P 07/15/16 95.0 1.51 1.55
MA 160715P00097500 P 07/15/16 97.5 2.46 2.59
MA 160715P00100000 P 07/15/16 100.0 3.90 4.05
MA 160715P00105000 P 07/15/16 105.0 7.90 8.90
MA 160715P00110000 P 07/15/16 110.0 11.95 15.10
MA 160715P00115000 P 07/15/16 115.0 16.90 20.10
MA 160715P00120000 P 07/15/16 120.0 21.90 24.10
MA 160715P00125000 P 07/15/16 125.0 26.90 29.10
MA 160715P00130000 P 07/15/16 130.0 31.90 34.10
MA 160715P00135000 P 07/15/16 135.0 36.85 39.10
MA 160715P00140000 P 07/15/16 140.0 41.75 44.15
MA 160715P00145000 P 07/15/16 145.0 46.85 49.20
MA 161021C00045000 C 10/21/16 45.0 49.65 53.25
MA 161021C00047500 C 10/21/16 47.5 47.15 50.75
MA 161021C00050000 C 10/21/16 50.0 44.70 48.25
MA 161021C00055000 C 10/21/16 55.0 40.00 42.35
MA 161021C00060000 C 10/21/16 60.0 35.05 38.85
MA 161021C00065000 C 10/21/16 65.0 30.15 33.95
MA 161021C00070000 C 10/21/16 70.0 25.50 28.20
MA 161021C00075000 C 10/21/16 75.0 20.50 23.75
MA 161021C00077500 C 10/21/16 77.5 19.40 20.45
MA 161021C00080000 C 10/21/16 80.0 16.65 18.25
MA 161021C00082500 C 10/21/16 82.5 14.45 16.05
MA 161021C00085000 C 10/21/16 85.0 12.60 13.75
MA 161021C00087500 C 10/21/16 87.5 10.75 11.60
MA 161021C00090000 C 10/21/16 90.0 9.00 9.60
MA 161021C00092500 C 10/21/16 92.5 7.65 7.75
MA 161021C00095000 C 10/21/16 95.0 6.00 6.15
MA 161021C00097500 C 10/21/16 97.5 4.55 4.70
MA 161021C00100000 C 10/21/16 100.0 3.35 3.45
MA 161021C00105000 C 10/21/16 105.0 1.59 1.66
MA 161021C00110000 C 10/21/16 110.0 0.61 0.68
MA 161021C00115000 C 10/21/16 115.0 0.14 0.24
MA 161021C00120000 C 10/21/16 120.0 0.04 0.10
MA 161021C00125000 C 10/21/16 125.0 0.00 0.06
MA 161021C00130000 C 10/21/16 130.0 0.00 0.06
MA 161021P00045000 P 10/21/16 45.0 0.03 0.11
MA 161021P00047500 P 10/21/16 47.5 0.01 0.13
MA 161021P00050000 P 10/21/16 50.0 0.03 0.14
MA 161021P00055000 P 10/21/16 55.0 0.07 0.18
MA 161021P00060000 P 10/21/16 60.0 0.16 0.24
MA 161021P00065000 P 10/21/16 65.0 0.24 0.32
MA 161021P00070000 P 10/21/16 70.0 0.35 0.43
MA 161021P00075000 P 10/21/16 75.0 0.54 0.62
MA 161021P00077500 P 10/21/16 77.5 0.69 0.73
MA 161021P00080000 P 10/21/16 80.0 0.85 0.93
MA 161021P00082500 P 10/21/16 82.5 1.10 1.19
MA 161021P00085000 P 10/21/16 85.0 1.40 1.50
MA 161021P00087500 P 10/21/16 87.5 1.81 1.94
MA 161021P00090000 P 10/21/16 90.0 2.35 2.48
MA 161021P00092500 P 10/21/16 92.5 3.05 3.20
MA 161021P00095000 P 10/21/16 95.0 3.90 4.05
MA 161021P00097500 P 10/21/16 97.5 4.95 5.15
MA 161021P00100000 P 10/21/16 100.0 6.25 6.40
MA 161021P00105000 P 10/21/16 105.0 9.45 9.65
MA 161021P00110000 P 10/21/16 110.0 13.40 14.65
MA 161021P00115000 P 10/21/16 115.0 17.40 19.00
MA 161021P00120000 P 10/21/16 120.0 21.85 24.05
MA 161021P00125000 P 10/21/16 125.0 26.60 29.10
MA 161021P00130000 P 10/21/16 130.0 31.60 34.10
MA 170120C00040000 C 01/20/17 40.0 54.70 58.80
MA 170120C00042500 C 01/20/17 42.5 52.45 56.30
MA 170120C00045000 C 01/20/17 45.0 50.00 53.85
MA 170120C00047500 C 01/20/17 47.5 47.55 51.30
MA 170120C00050000 C 01/20/17 50.0 44.75 48.70
MA 170120C00055000 C 01/20/17 55.0 40.15 43.95
MA 170120C00060000 C 01/20/17 60.0 35.15 38.20
MA 170120C00065000 C 01/20/17 65.0 31.90 32.85
MA 170120C00070000 C 01/20/17 70.0 26.90 28.30
MA 170120C00072500 C 01/20/17 72.5 23.55 27.35
MA 170120C00075000 C 01/20/17 75.0 22.30 23.60
MA 170120C00077500 C 01/20/17 77.5 20.05 21.25
MA 170120C00080000 C 01/20/17 80.0 18.25 19.15
MA 170120C00082500 C 01/20/17 82.5 16.70 16.95
MA 170120C00085000 C 01/20/17 85.0 14.70 14.90
MA 170120C00087500 C 01/20/17 87.5 12.80 13.00
MA 170120C00090000 C 01/20/17 90.0 10.95 11.15
MA 170120C00092500 C 01/20/17 92.5 9.30 9.45
MA 170120C00095000 C 01/20/17 95.0 7.75 7.90
MA 170120C00097500 C 01/20/17 97.5 6.35 6.45
MA 170120C00100000 C 01/20/17 100.0 5.10 5.20
MA 170120C00105000 C 01/20/17 105.0 3.05 3.20
MA 170120C00110000 C 01/20/17 110.0 1.55 1.76
MA 170120C00115000 C 01/20/17 115.0 0.81 0.91
MA 170120C00120000 C 01/20/17 120.0 0.36 0.43
MA 170120C00125000 C 01/20/17 125.0 0.14 0.19
MA 170120C00130000 C 01/20/17 130.0 0.05 0.09
MA 170120C00135000 C 01/20/17 135.0 0.00 0.06
MA 170120C00140000 C 01/20/17 140.0 0.00 0.06
MA 170120C00145000 C 01/20/17 145.0 0.00 0.06
MA 170120P00040000 P 01/20/17 40.0 0.11 0.16
MA 170120P00042500 P 01/20/17 42.5 0.13 0.18
MA 170120P00045000 P 01/20/17 45.0 0.16 0.22
MA 170120P00047500 P 01/20/17 47.5 0.19 0.25
MA 170120P00050000 P 01/20/17 50.0 0.25 0.29
MA 170120P00055000 P 01/20/17 55.0 0.33 0.40
MA 170120P00060000 P 01/20/17 60.0 0.44 0.52
MA 170120P00065000 P 01/20/17 65.0 0.63 0.72
MA 170120P00070000 P 01/20/17 70.0 0.92 0.98
MA 170120P00072500 P 01/20/17 72.5 1.05 1.14
MA 170120P00075000 P 01/20/17 75.0 1.27 1.35
MA 170120P00077500 P 01/20/17 77.5 1.52 1.59
MA 170120P00080000 P 01/20/17 80.0 1.85 1.90
MA 170120P00082500 P 01/20/17 82.5 2.20 2.29
MA 170120P00085000 P 01/20/17 85.0 2.66 2.76
MA 170120P00087500 P 01/20/17 87.5 3.20 3.35
MA 170120P00090000 P 01/20/17 90.0 3.85 4.00
MA 170120P00092500 P 01/20/17 92.5 4.60 4.80
MA 170120P00095000 P 01/20/17 95.0 5.55 5.70
MA 170120P00097500 P 01/20/17 97.5 6.60 6.80
MA 170120P00100000 P 01/20/17 100.0 7.90 8.05
MA 170120P00105000 P 01/20/17 105.0 10.85 11.05
MA 170120P00110000 P 01/20/17 110.0 14.45 14.65
MA 170120P00115000 P 01/20/17 115.0 18.55 18.95
MA 170120P00120000 P 01/20/17 120.0 21.85 24.15
MA 170120P00125000 P 01/20/17 125.0 26.85 29.15
MA 170120P00130000 P 01/20/17 130.0 31.85 34.15
MA 170120P00135000 P 01/20/17 135.0 35.65 39.20
MA 170120P00140000 P 01/20/17 140.0 40.75 44.20
MA 170120P00145000 P 01/20/17 145.0 45.85 49.20
MA 170915C00047500 C 09/15/17 47.5 48.85 51.65
MA 170915C00050000 C 09/15/17 50.0 46.10 49.30
MA 170915C00055000 C 09/15/17 55.0 41.75 44.60
MA 170915C00060000 C 09/15/17 60.0 37.15 38.95
MA 170915C00065000 C 09/15/17 65.0 31.75 35.30
MA 170915C00070000 C 09/15/17 70.0 27.05 31.50
MA 170915C00075000 C 09/15/17 75.0 24.05 25.90
MA 170915C00080000 C 09/15/17 80.0 18.50 22.20
MA 170915C00085000 C 09/15/17 85.0 17.20 18.00
MA 170915C00087500 C 09/15/17 87.5 15.45 16.75
MA 170915C00090000 C 09/15/17 90.0 13.75 14.65
MA 170915C00092500 C 09/15/17 92.5 12.35 13.35
MA 170915C00095000 C 09/15/17 95.0 10.75 11.80
MA 170915C00097500 C 09/15/17 97.5 9.75 10.35
MA 170915C00100000 C 09/15/17 100.0 8.65 9.00
MA 170915C00105000 C 09/15/17 105.0 6.45 6.80
MA 170915C00110000 C 09/15/17 110.0 4.70 5.00
MA 170915C00115000 C 09/15/17 115.0 3.30 3.80
MA 170915C00120000 C 09/15/17 120.0 2.20 3.05
MA 170915C00125000 C 09/15/17 125.0 1.48 1.73
MA 170915C00130000 C 09/15/17 130.0 0.78 1.34
MA 170915C00135000 C 09/15/17 135.0 0.44 0.97
MA 170915C00140000 C 09/15/17 140.0 0.24 0.72
MA 170915C00145000 C 09/15/17 145.0 0.11 0.57
MA 170915P00047500 P 09/15/17 47.5 0.57 1.06
MA 170915P00050000 P 09/15/17 50.0 0.67 1.17
MA 170915P00055000 P 09/15/17 55.0 0.92 1.42
MA 170915P00060000 P 09/15/17 60.0 1.25 1.75
MA 170915P00065000 P 09/15/17 65.0 1.69 2.18
MA 170915P00070000 P 09/15/17 70.0 2.10 3.10
MA 170915P00075000 P 09/15/17 75.0 2.91 3.25
MA 170915P00080000 P 09/15/17 80.0 3.85 4.25
MA 170915P00085000 P 09/15/17 85.0 5.20 5.50
MA 170915P00087500 P 09/15/17 87.5 5.90 6.25
MA 170915P00090000 P 09/15/17 90.0 6.60 7.10
MA 170915P00092500 P 09/15/17 92.5 7.70 8.05
MA 170915P00095000 P 09/15/17 95.0 8.80 9.10
MA 170915P00097500 P 09/15/17 97.5 9.90 10.25
MA 170915P00100000 P 09/15/17 100.0 10.90 11.65
MA 170915P00105000 P 09/15/17 105.0 13.80 14.45
MA 170915P00110000 P 09/15/17 110.0 17.05 18.10
MA 170915P00115000 P 09/15/17 115.0 20.60 21.80
MA 170915P00120000 P 09/15/17 120.0 24.55 25.80
MA 170915P00125000 P 09/15/17 125.0 28.75 30.05
MA 170915P00130000 P 09/15/17 130.0 33.00 34.40
MA 170915P00135000 P 09/15/17 135.0 37.95 39.35
MA 170915P00140000 P 09/15/17 140.0 41.70 45.45
MA 170915P00145000 P 09/15/17 145.0 46.30 50.45
MA 180119C00042500 C 01/19/18 42.5 52.60 56.85
MA 180119C00045000 C 01/19/18 45.0 51.00 54.15
MA 180119C00047500 C 01/19/18 47.5 48.00 52.15
MA 180119C00050000 C 01/19/18 50.0 45.55 49.80
MA 180119C00055000 C 01/19/18 55.0 41.00 45.00
MA 180119C00060000 C 01/19/18 60.0 36.70 40.75
MA 180119C00065000 C 01/19/18 65.0 33.65 35.00
MA 180119C00070000 C 01/19/18 70.0 29.45 30.80
MA 180119C00072500 C 01/19/18 72.5 27.85 28.65
MA 180119C00075000 C 01/19/18 75.0 25.90 26.65
MA 180119C00077500 C 01/19/18 77.5 24.00 24.70
MA 180119C00080000 C 01/19/18 80.0 22.10 22.90
MA 180119C00082500 C 01/19/18 82.5 20.30 21.05
MA 180119C00085000 C 01/19/18 85.0 18.55 19.35
MA 180119C00087500 C 01/19/18 87.5 16.90 17.80
MA 180119C00090000 C 01/19/18 90.0 15.50 16.00
MA 180119C00092500 C 01/19/18 92.5 14.00 14.60
MA 180119C00095000 C 01/19/18 95.0 12.60 13.15
MA 180119C00097500 C 01/19/18 97.5 11.45 11.75
MA 180119C00100000 C 01/19/18 100.0 10.15 10.50
MA 180119C00105000 C 01/19/18 105.0 7.95 8.30
MA 180119C00110000 C 01/19/18 110.0 6.10 6.40
MA 180119C00115000 C 01/19/18 115.0 4.60 4.85
MA 180119C00120000 C 01/19/18 120.0 3.40 3.60
MA 180119C00125000 C 01/19/18 125.0 2.47 2.68
MA 180119C00130000 C 01/19/18 130.0 1.71 1.88
MA 180119C00135000 C 01/19/18 135.0 1.04 1.34
MA 180119C00140000 C 01/19/18 140.0 0.79 0.97
MA 180119C00145000 C 01/19/18 145.0 0.52 0.69
MA 180119C00150000 C 01/19/18 150.0 0.33 0.51
MA 180119P00042500 P 01/19/18 42.5 0.61 0.75
MA 180119P00045000 P 01/19/18 45.0 0.72 0.88
MA 180119P00047500 P 01/19/18 47.5 0.84 0.98
MA 180119P00050000 P 01/19/18 50.0 0.98 1.12
MA 180119P00055000 P 01/19/18 55.0 1.32 1.44
MA 180119P00060000 P 01/19/18 60.0 1.76 1.86
MA 180119P00065000 P 01/19/18 65.0 2.30 2.40
MA 180119P00070000 P 01/19/18 70.0 2.96 3.10
MA 180119P00072500 P 01/19/18 72.5 3.40 3.50
MA 180119P00075000 P 01/19/18 75.0 3.85 4.05
MA 180119P00077500 P 01/19/18 77.5 4.35 4.55
MA 180119P00080000 P 01/19/18 80.0 4.95 5.15
MA 180119P00082500 P 01/19/18 82.5 5.60 5.80
MA 180119P00085000 P 01/19/18 85.0 6.35 6.55
MA 180119P00087500 P 01/19/18 87.5 7.15 7.40
MA 180119P00090000 P 01/19/18 90.0 8.05 8.30
MA 180119P00092500 P 01/19/18 92.5 9.00 9.20
MA 180119P00095000 P 01/19/18 95.0 10.05 10.30
MA 180119P00097500 P 01/19/18 97.5 11.20 11.45
MA 180119P00100000 P 01/19/18 100.0 12.45 12.70
MA 180119P00105000 P 01/19/18 105.0 15.20 15.45
MA 180119P00110000 P 01/19/18 110.0 18.30 18.55
MA 180119P00115000 P 01/19/18 115.0 21.55 22.00
MA 180119P00120000 P 01/19/18 120.0 25.30 25.80
MA 180119P00125000 P 01/19/18 125.0 29.25 30.05
MA 180119P00130000 P 01/19/18 130.0 33.50 34.40
MA 180119P00135000 P 01/19/18 135.0 38.15 39.35
MA 180119P00140000 P 01/19/18 140.0 41.40 45.65
MA 180119P00145000 P 01/19/18 145.0 46.45 50.45
MA 180119P00150000 P 01/19/18 150.0 51.40 55.45

OPRA data is delayed 15 minutes.