Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Mastercard Incorporated (MA)
As of May 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 180525C00125000 C May 25, 2018 125.0 64.50 68.95
MA 180525C00130000 C May 25, 2018 130.0 59.50 63.95
MA 180525C00135000 C May 25, 2018 135.0 54.50 58.95
MA 180525C00140000 C May 25, 2018 140.0 49.50 54.00
MA 180525C00144000 C May 25, 2018 144.0 45.50 49.95
MA 180525C00145000 C May 25, 2018 145.0 44.70 49.40
MA 180525C00146000 C May 25, 2018 146.0 43.50 47.90
MA 180525C00147000 C May 25, 2018 147.0 42.60 47.30
MA 180525C00148000 C May 25, 2018 148.0 41.50 46.00
MA 180525C00149000 C May 25, 2018 149.0 40.50 45.00
MA 180525C00150000 C May 25, 2018 150.0 39.50 43.95
MA 180525C00152500 C May 25, 2018 152.5 37.00 41.50
MA 180525C00155000 C May 25, 2018 155.0 34.55 38.90
MA 180525C00157500 C May 25, 2018 157.5 31.75 36.40
MA 180525C00160000 C May 25, 2018 160.0 29.55 34.30
MA 180525C00162500 C May 25, 2018 162.5 27.05 31.85
MA 180525C00165000 C May 25, 2018 165.0 25.10 28.70
MA 180525C00167500 C May 25, 2018 167.5 22.65 26.05
MA 180525C00170000 C May 25, 2018 170.0 20.05 23.40
MA 180525C00172500 C May 25, 2018 172.5 17.35 21.00
MA 180525C00175000 C May 25, 2018 175.0 15.60 17.25
MA 180525C00177500 C May 25, 2018 177.5 13.90 14.80
MA 180525C00180000 C May 25, 2018 180.0 9.85 14.00
MA 180525C00182500 C May 25, 2018 182.5 7.50 11.15
MA 180525C00185000 C May 25, 2018 185.0 6.70 7.15
MA 180525C00187500 C May 25, 2018 187.5 4.35 4.80
MA 180525C00190000 C May 25, 2018 190.0 2.27 2.59
MA 180525C00192500 C May 25, 2018 192.5 0.80 0.93
MA 180525C00195000 C May 25, 2018 195.0 0.16 0.23
MA 180525C00197500 C May 25, 2018 197.5 0.02 0.06
MA 180525C00200000 C May 25, 2018 200.0 0.00 0.04
MA 180525C00202500 C May 25, 2018 202.5 0.00 0.91
MA 180525C00205000 C May 25, 2018 205.0 0.00 0.90
MA 180525C00207500 C May 25, 2018 207.5 0.00 0.67
MA 180525C00210000 C May 25, 2018 210.0 0.00 0.44
MA 180525C00212500 C May 25, 2018 212.5 0.00 0.02
MA 180525C00215000 C May 25, 2018 215.0 0.00 0.14
MA 180525C00217500 C May 25, 2018 217.5 0.00 0.46
MA 180525C00220000 C May 25, 2018 220.0 0.00 0.96
MA 180525C00222500 C May 25, 2018 222.5 0.00 0.61
MA 180525C00225000 C May 25, 2018 225.0 0.00 0.93
MA 180525C00227500 C May 25, 2018 227.5 0.00 0.89
MA 180525P00125000 P May 25, 2018 125.0 0.00 0.62
MA 180525P00130000 P May 25, 2018 130.0 0.00 0.59
MA 180525P00135000 P May 25, 2018 135.0 0.00 0.13
MA 180525P00140000 P May 25, 2018 140.0 0.00 0.60
MA 180525P00144000 P May 25, 2018 144.0 0.00 0.92
MA 180525P00145000 P May 25, 2018 145.0 0.00 0.64
MA 180525P00146000 P May 25, 2018 146.0 0.00 0.88
MA 180525P00147000 P May 25, 2018 147.0 0.00 0.13
MA 180525P00148000 P May 25, 2018 148.0 0.00 0.13
MA 180525P00149000 P May 25, 2018 149.0 0.00 0.13
MA 180525P00150000 P May 25, 2018 150.0 0.00 0.12
MA 180525P00152500 P May 25, 2018 152.5 0.00 0.13
MA 180525P00155000 P May 25, 2018 155.0 0.00 0.90
MA 180525P00157500 P May 25, 2018 157.5 0.00 0.11
MA 180525P00160000 P May 25, 2018 160.0 0.00 0.69
MA 180525P00162500 P May 25, 2018 162.5 0.00 0.93
MA 180525P00165000 P May 25, 2018 165.0 0.00 1.49
MA 180525P00167500 P May 25, 2018 167.5 0.00 0.60
MA 180525P00170000 P May 25, 2018 170.0 0.01 0.02
MA 180525P00172500 P May 25, 2018 172.5 0.00 0.69
MA 180525P00175000 P May 25, 2018 175.0 0.00 0.04
MA 180525P00177500 P May 25, 2018 177.5 0.02 0.04
MA 180525P00180000 P May 25, 2018 180.0 0.01 0.05
MA 180525P00182500 P May 25, 2018 182.5 0.02 0.07
MA 180525P00185000 P May 25, 2018 185.0 0.06 0.12
MA 180525P00187500 P May 25, 2018 187.5 0.17 0.21
MA 180525P00190000 P May 25, 2018 190.0 0.54 0.65
MA 180525P00192500 P May 25, 2018 192.5 1.51 1.73
MA 180525P00195000 P May 25, 2018 195.0 3.30 3.65
MA 180525P00197500 P May 25, 2018 197.5 5.25 6.20
MA 180525P00200000 P May 25, 2018 200.0 6.25 10.10
MA 180525P00202500 P May 25, 2018 202.5 8.95 12.65
MA 180525P00205000 P May 25, 2018 205.0 10.85 15.50
MA 180525P00207500 P May 25, 2018 207.5 14.15 17.65
MA 180525P00210000 P May 25, 2018 210.0 16.50 20.25
MA 180525P00212500 P May 25, 2018 212.5 19.10 23.05
MA 180525P00215000 P May 25, 2018 215.0 21.35 25.50
MA 180525P00217500 P May 25, 2018 217.5 23.90 28.00
MA 180525P00220000 P May 25, 2018 220.0 26.25 30.25
MA 180525P00222500 P May 25, 2018 222.5 28.50 33.00
MA 180525P00225000 P May 25, 2018 225.0 30.65 35.30
MA 180525P00227500 P May 25, 2018 227.5 33.50 37.90
MA 180601C00125000 C Jun 01, 2018 125.0 64.50 68.95
MA 180601C00130000 C Jun 01, 2018 130.0 59.50 64.25
MA 180601C00135000 C Jun 01, 2018 135.0 54.60 58.85
MA 180601C00140000 C Jun 01, 2018 140.0 49.75 54.45
MA 180601C00145000 C Jun 01, 2018 145.0 44.65 49.45
MA 180601C00146000 C Jun 01, 2018 146.0 43.75 48.50
MA 180601C00147000 C Jun 01, 2018 147.0 42.55 47.25
MA 180601C00148000 C Jun 01, 2018 148.0 41.80 46.15
MA 180601C00149000 C Jun 01, 2018 149.0 40.80 45.40
MA 180601C00150000 C Jun 01, 2018 150.0 39.85 44.50
MA 180601C00152500 C Jun 01, 2018 152.5 37.00 41.70
MA 180601C00155000 C Jun 01, 2018 155.0 34.70 39.10
MA 180601C00157500 C Jun 01, 2018 157.5 32.00 36.45
MA 180601C00160000 C Jun 01, 2018 160.0 29.65 34.50
MA 180601C00162500 C Jun 01, 2018 162.5 27.50 31.80
MA 180601C00165000 C Jun 01, 2018 165.0 25.00 28.95
MA 180601C00167500 C Jun 01, 2018 167.5 22.50 26.10
MA 180601C00170000 C Jun 01, 2018 170.0 20.10 23.80
MA 180601C00172500 C Jun 01, 2018 172.5 17.60 21.40
MA 180601C00175000 C Jun 01, 2018 175.0 14.85 19.00
MA 180601C00177500 C Jun 01, 2018 177.5 12.70 16.40
MA 180601C00180000 C Jun 01, 2018 180.0 9.90 14.00
MA 180601C00182500 C Jun 01, 2018 182.5 7.85 11.25
MA 180601C00185000 C Jun 01, 2018 185.0 6.65 7.60
MA 180601C00187500 C Jun 01, 2018 187.5 4.95 5.15
MA 180601C00190000 C Jun 01, 2018 190.0 3.05 3.20
MA 180601C00192500 C Jun 01, 2018 192.5 1.58 1.71
MA 180601C00195000 C Jun 01, 2018 195.0 0.68 0.76
MA 180601C00197500 C Jun 01, 2018 197.5 0.24 0.29
MA 180601C00200000 C Jun 01, 2018 200.0 0.08 0.11
MA 180601C00202500 C Jun 01, 2018 202.5 0.01 0.06
MA 180601C00205000 C Jun 01, 2018 205.0 0.00 0.05
MA 180601C00207500 C Jun 01, 2018 207.5 0.00 0.53
MA 180601C00210000 C Jun 01, 2018 210.0 0.00 0.04
MA 180601C00212500 C Jun 01, 2018 212.5 0.00 0.48
MA 180601C00215000 C Jun 01, 2018 215.0 0.00 0.12
MA 180601C00217500 C Jun 01, 2018 217.5 0.00 0.52
MA 180601C00220000 C Jun 01, 2018 220.0 0.00 0.33
MA 180601C00222500 C Jun 01, 2018 222.5 0.00 0.56
MA 180601C00225000 C Jun 01, 2018 225.0 0.00 0.94
MA 180601C00227500 C Jun 01, 2018 227.5 0.00 0.37
MA 180601P00125000 P Jun 01, 2018 125.0 0.00 0.12
MA 180601P00130000 P Jun 01, 2018 130.0 0.00 0.12
MA 180601P00135000 P Jun 01, 2018 135.0 0.00 0.11
MA 180601P00140000 P Jun 01, 2018 140.0 0.00 0.13
MA 180601P00145000 P Jun 01, 2018 145.0 0.00 0.11
MA 180601P00146000 P Jun 01, 2018 146.0 0.00 0.91
MA 180601P00147000 P Jun 01, 2018 147.0 0.00 0.31
MA 180601P00148000 P Jun 01, 2018 148.0 0.00 0.38
MA 180601P00149000 P Jun 01, 2018 149.0 0.00 0.87
MA 180601P00150000 P Jun 01, 2018 150.0 0.00 0.10
MA 180601P00152500 P Jun 01, 2018 152.5 0.00 0.04
MA 180601P00155000 P Jun 01, 2018 155.0 0.00 0.04
MA 180601P00157500 P Jun 01, 2018 157.5 0.00 0.13
MA 180601P00160000 P Jun 01, 2018 160.0 0.00 0.04
MA 180601P00162500 P Jun 01, 2018 162.5 0.02 0.03
MA 180601P00165000 P Jun 01, 2018 165.0 0.00 0.05
MA 180601P00167500 P Jun 01, 2018 167.5 0.00 0.12
MA 180601P00170000 P Jun 01, 2018 170.0 0.00 0.41
MA 180601P00172500 P Jun 01, 2018 172.5 0.01 0.42
MA 180601P00175000 P Jun 01, 2018 175.0 0.02 0.46
MA 180601P00177500 P Jun 01, 2018 177.5 0.07 0.12
MA 180601P00180000 P Jun 01, 2018 180.0 0.10 0.15
MA 180601P00182500 P Jun 01, 2018 182.5 0.18 0.22
MA 180601P00185000 P Jun 01, 2018 185.0 0.34 0.38
MA 180601P00187500 P Jun 01, 2018 187.5 0.64 0.70
MA 180601P00190000 P Jun 01, 2018 190.0 1.24 1.30
MA 180601P00192500 P Jun 01, 2018 192.5 2.21 2.35
MA 180601P00195000 P Jun 01, 2018 195.0 3.75 3.95
MA 180601P00197500 P Jun 01, 2018 197.5 5.55 6.20
MA 180601P00200000 P Jun 01, 2018 200.0 6.70 9.80
MA 180601P00202500 P Jun 01, 2018 202.5 8.85 12.85
MA 180601P00205000 P Jun 01, 2018 205.0 11.25 15.30
MA 180601P00207500 P Jun 01, 2018 207.5 13.65 17.55
MA 180601P00210000 P Jun 01, 2018 210.0 16.35 20.20
MA 180601P00212500 P Jun 01, 2018 212.5 18.70 22.65
MA 180601P00215000 P Jun 01, 2018 215.0 21.40 25.30
MA 180601P00217500 P Jun 01, 2018 217.5 23.95 27.95
MA 180601P00220000 P Jun 01, 2018 220.0 26.25 30.15
MA 180601P00222500 P Jun 01, 2018 222.5 28.55 33.00
MA 180601P00225000 P Jun 01, 2018 225.0 31.20 35.25
MA 180601P00227500 P Jun 01, 2018 227.5 33.00 37.60
MA 180608C00145000 C Jun 08, 2018 145.0 44.95 49.40
MA 180608C00146000 C Jun 08, 2018 146.0 43.95 48.40
MA 180608C00147000 C Jun 08, 2018 147.0 43.00 47.50
MA 180608C00148000 C Jun 08, 2018 148.0 41.90 46.40
MA 180608C00149000 C Jun 08, 2018 149.0 40.85 45.50
MA 180608C00150000 C Jun 08, 2018 150.0 39.85 44.45
MA 180608C00152500 C Jun 08, 2018 152.5 37.35 41.95
MA 180608C00155000 C Jun 08, 2018 155.0 34.90 39.40
MA 180608C00157500 C Jun 08, 2018 157.5 32.35 36.95
MA 180608C00160000 C Jun 08, 2018 160.0 29.80 34.45
MA 180608C00162500 C Jun 08, 2018 162.5 27.75 31.35
MA 180608C00165000 C Jun 08, 2018 165.0 25.30 28.75
MA 180608C00167500 C Jun 08, 2018 167.5 22.75 26.45
MA 180608C00170000 C Jun 08, 2018 170.0 20.15 23.85
MA 180608C00172500 C Jun 08, 2018 172.5 17.60 21.60
MA 180608C00175000 C Jun 08, 2018 175.0 15.30 18.90
MA 180608C00177500 C Jun 08, 2018 177.5 12.50 16.50
MA 180608C00180000 C Jun 08, 2018 180.0 10.60 14.35
MA 180608C00182500 C Jun 08, 2018 182.5 8.80 10.55
MA 180608C00185000 C Jun 08, 2018 185.0 7.45 8.15
MA 180608C00187500 C Jun 08, 2018 187.5 5.60 5.85
MA 180608C00190000 C Jun 08, 2018 190.0 3.80 4.00
MA 180608C00192500 C Jun 08, 2018 192.5 2.36 2.54
MA 180608C00195000 C Jun 08, 2018 195.0 1.33 1.46
MA 180608C00197500 C Jun 08, 2018 197.5 0.66 0.77
MA 180608C00200000 C Jun 08, 2018 200.0 0.31 0.38
MA 180608C00202500 C Jun 08, 2018 202.5 0.14 0.19
MA 180608C00205000 C Jun 08, 2018 205.0 0.04 0.33
MA 180608C00207500 C Jun 08, 2018 207.5 0.00 0.39
MA 180608C00210000 C Jun 08, 2018 210.0 0.00 0.95
MA 180608C00212500 C Jun 08, 2018 212.5 0.00 0.06
MA 180608C00215000 C Jun 08, 2018 215.0 0.00 0.90
MA 180608C00217500 C Jun 08, 2018 217.5 0.00 0.91
MA 180608C00220000 C Jun 08, 2018 220.0 0.00 0.63
MA 180608C00222500 C Jun 08, 2018 222.5 0.00 0.68
MA 180608C00225000 C Jun 08, 2018 225.0 0.00 0.91
MA 180608C00227500 C Jun 08, 2018 227.5 0.00 0.65
MA 180608P00145000 P Jun 08, 2018 145.0 0.00 0.12
MA 180608P00146000 P Jun 08, 2018 146.0 0.00 0.45
MA 180608P00147000 P Jun 08, 2018 147.0 0.00 0.12
MA 180608P00148000 P Jun 08, 2018 148.0 0.00 0.12
MA 180608P00149000 P Jun 08, 2018 149.0 0.00 0.45
MA 180608P00150000 P Jun 08, 2018 150.0 0.00 0.21
MA 180608P00152500 P Jun 08, 2018 152.5 0.00 0.31
MA 180608P00155000 P Jun 08, 2018 155.0 0.00 0.12
MA 180608P00157500 P Jun 08, 2018 157.5 0.00 0.20
MA 180608P00160000 P Jun 08, 2018 160.0 0.00 0.10
MA 180608P00162500 P Jun 08, 2018 162.5 0.02 0.60
MA 180608P00165000 P Jun 08, 2018 165.0 0.04 0.09
MA 180608P00167500 P Jun 08, 2018 167.5 0.06 0.13
MA 180608P00170000 P Jun 08, 2018 170.0 0.07 0.90
MA 180608P00172500 P Jun 08, 2018 172.5 0.09 0.72
MA 180608P00175000 P Jun 08, 2018 175.0 0.20 0.23
MA 180608P00177500 P Jun 08, 2018 177.5 0.19 0.29
MA 180608P00180000 P Jun 08, 2018 180.0 0.29 0.40
MA 180608P00182500 P Jun 08, 2018 182.5 0.43 0.56
MA 180608P00185000 P Jun 08, 2018 185.0 0.75 0.90
MA 180608P00187500 P Jun 08, 2018 187.5 1.19 1.34
MA 180608P00190000 P Jun 08, 2018 190.0 1.88 2.04
MA 180608P00192500 P Jun 08, 2018 192.5 2.87 3.25
MA 180608P00195000 P Jun 08, 2018 195.0 4.30 4.60
MA 180608P00197500 P Jun 08, 2018 197.5 6.00 7.75
MA 180608P00200000 P Jun 08, 2018 200.0 8.10 10.50
MA 180608P00202500 P Jun 08, 2018 202.5 9.05 12.70
MA 180608P00205000 P Jun 08, 2018 205.0 11.40 15.20
MA 180608P00207500 P Jun 08, 2018 207.5 13.70 17.85
MA 180608P00210000 P Jun 08, 2018 210.0 16.15 20.35
MA 180608P00212500 P Jun 08, 2018 212.5 18.90 22.70
MA 180608P00215000 P Jun 08, 2018 215.0 21.35 25.40
MA 180608P00217500 P Jun 08, 2018 217.5 23.75 27.95
MA 180608P00220000 P Jun 08, 2018 220.0 26.35 30.20
MA 180608P00222500 P Jun 08, 2018 222.5 28.55 33.00
MA 180608P00225000 P Jun 08, 2018 225.0 30.60 35.25
MA 180608P00227500 P Jun 08, 2018 227.5 33.05 37.80
MA 180615C00135000 C Jun 15, 2018 135.0 54.95 59.25
MA 180615C00140000 C Jun 15, 2018 140.0 49.80 54.35
MA 180615C00145000 C Jun 15, 2018 145.0 44.90 49.20
MA 180615C00150000 C Jun 15, 2018 150.0 40.05 44.25
MA 180615C00155000 C Jun 15, 2018 155.0 35.15 39.05
MA 180615C00160000 C Jun 15, 2018 160.0 30.35 34.00
MA 180615C00165000 C Jun 15, 2018 165.0 27.00 27.35
MA 180615C00167500 C Jun 15, 2018 167.5 23.00 26.55
MA 180615C00170000 C Jun 15, 2018 170.0 20.45 24.35
MA 180615C00172500 C Jun 15, 2018 172.5 17.95 21.80
MA 180615C00175000 C Jun 15, 2018 175.0 17.20 17.50
MA 180615C00177500 C Jun 15, 2018 177.5 13.20 15.30
MA 180615C00180000 C Jun 15, 2018 180.0 12.55 12.75
MA 180615C00182500 C Jun 15, 2018 182.5 10.30 10.50
MA 180615C00185000 C Jun 15, 2018 185.0 8.25 8.40
MA 180615C00187500 C Jun 15, 2018 187.5 6.30 6.45
MA 180615C00190000 C Jun 15, 2018 190.0 4.55 4.75
MA 180615C00192500 C Jun 15, 2018 192.5 3.15 3.30
MA 180615C00195000 C Jun 15, 2018 195.0 2.04 2.12
MA 180615C00197500 C Jun 15, 2018 197.5 1.22 1.29
MA 180615C00200000 C Jun 15, 2018 200.0 0.67 0.74
MA 180615C00202500 C Jun 15, 2018 202.5 0.36 0.42
MA 180615C00205000 C Jun 15, 2018 205.0 0.19 0.23
MA 180615C00207500 C Jun 15, 2018 207.5 0.09 0.13
MA 180615C00210000 C Jun 15, 2018 210.0 0.05 0.08
MA 180615C00212500 C Jun 15, 2018 212.5 0.00 0.07
MA 180615C00215000 C Jun 15, 2018 215.0 0.00 0.05
MA 180615C00220000 C Jun 15, 2018 220.0 0.00 0.04
MA 180615C00230000 C Jun 15, 2018 230.0 0.00 0.04
MA 180615C00240000 C Jun 15, 2018 240.0 0.00 0.04
MA 180615C00250000 C Jun 15, 2018 250.0 0.00 0.04
MA 180615P00135000 P Jun 15, 2018 135.0 0.00 0.10
MA 180615P00140000 P Jun 15, 2018 140.0 0.00 0.03
MA 180615P00145000 P Jun 15, 2018 145.0 0.03 0.10
MA 180615P00150000 P Jun 15, 2018 150.0 0.03 0.05
MA 180615P00155000 P Jun 15, 2018 155.0 0.06 0.10
MA 180615P00160000 P Jun 15, 2018 160.0 0.07 0.11
MA 180615P00165000 P Jun 15, 2018 165.0 0.11 0.16
MA 180615P00167500 P Jun 15, 2018 167.5 0.14 0.19
MA 180615P00170000 P Jun 15, 2018 170.0 0.18 0.22
MA 180615P00172500 P Jun 15, 2018 172.5 0.23 0.27
MA 180615P00175000 P Jun 15, 2018 175.0 0.30 0.35
MA 180615P00177500 P Jun 15, 2018 177.5 0.42 0.47
MA 180615P00180000 P Jun 15, 2018 180.0 0.59 0.64
MA 180615P00182500 P Jun 15, 2018 182.5 0.86 0.89
MA 180615P00185000 P Jun 15, 2018 185.0 1.24 1.29
MA 180615P00187500 P Jun 15, 2018 187.5 1.80 1.87
MA 180615P00190000 P Jun 15, 2018 190.0 2.58 2.66
MA 180615P00192500 P Jun 15, 2018 192.5 3.60 3.75
MA 180615P00195000 P Jun 15, 2018 195.0 5.00 5.10
MA 180615P00197500 P Jun 15, 2018 197.5 6.65 7.00
MA 180615P00200000 P Jun 15, 2018 200.0 8.60 8.80
MA 180615P00202500 P Jun 15, 2018 202.5 8.85 13.00
MA 180615P00205000 P Jun 15, 2018 205.0 11.20 15.35
MA 180615P00207500 P Jun 15, 2018 207.5 14.15 17.35
MA 180615P00210000 P Jun 15, 2018 210.0 16.35 20.20
MA 180615P00212500 P Jun 15, 2018 212.5 19.15 22.85
MA 180615P00215000 P Jun 15, 2018 215.0 21.35 25.05
MA 180615P00220000 P Jun 15, 2018 220.0 26.20 30.35
MA 180615P00230000 P Jun 15, 2018 230.0 36.05 40.50
MA 180615P00240000 P Jun 15, 2018 240.0 46.00 50.50
MA 180615P00250000 P Jun 15, 2018 250.0 56.00 60.50
MA 180622C00152500 C Jun 22, 2018 152.5 37.55 41.40
MA 180622C00155000 C Jun 22, 2018 155.0 35.30 39.15
MA 180622C00157500 C Jun 22, 2018 157.5 32.75 36.80
MA 180622C00160000 C Jun 22, 2018 160.0 30.10 34.20
MA 180622C00162500 C Jun 22, 2018 162.5 27.95 31.80
MA 180622C00165000 C Jun 22, 2018 165.0 25.30 29.55
MA 180622C00167500 C Jun 22, 2018 167.5 22.80 26.75
MA 180622C00170000 C Jun 22, 2018 170.0 20.50 24.65
MA 180622C00172500 C Jun 22, 2018 172.5 18.15 21.85
MA 180622C00175000 C Jun 22, 2018 175.0 15.80 19.55
MA 180622C00177500 C Jun 22, 2018 177.5 14.30 16.00
MA 180622C00180000 C Jun 22, 2018 180.0 12.25 13.95
MA 180622C00182500 C Jun 22, 2018 182.5 10.65 11.05
MA 180622C00185000 C Jun 22, 2018 185.0 8.70 9.05
MA 180622C00187500 C Jun 22, 2018 187.5 6.85 7.20
MA 180622C00190000 C Jun 22, 2018 190.0 5.20 5.45
MA 180622C00192500 C Jun 22, 2018 192.5 3.70 4.10
MA 180622C00195000 C Jun 22, 2018 195.0 2.52 2.80
MA 180622C00197500 C Jun 22, 2018 197.5 1.66 1.94
MA 180622C00200000 C Jun 22, 2018 200.0 1.01 1.25
MA 180622C00202500 C Jun 22, 2018 202.5 0.59 0.76
MA 180622C00205000 C Jun 22, 2018 205.0 0.34 0.57
MA 180622C00207500 C Jun 22, 2018 207.5 0.18 1.91
MA 180622C00210000 C Jun 22, 2018 210.0 0.06 0.53
MA 180622C00212500 C Jun 22, 2018 212.5 0.00 0.90
MA 180622C00215000 C Jun 22, 2018 215.0 0.00 0.97
MA 180622C00217500 C Jun 22, 2018 217.5 0.00 0.81
MA 180622C00220000 C Jun 22, 2018 220.0 0.00 0.93
MA 180622C00222500 C Jun 22, 2018 222.5 0.00 0.93
MA 180622C00225000 C Jun 22, 2018 225.0 0.00 0.96
MA 180622C00227500 C Jun 22, 2018 227.5 0.00 0.90
MA 180622P00152500 P Jun 22, 2018 152.5 0.00 0.89
MA 180622P00155000 P Jun 22, 2018 155.0 0.00 1.85
MA 180622P00157500 P Jun 22, 2018 157.5 0.00 0.94
MA 180622P00160000 P Jun 22, 2018 160.0 0.13 0.18
MA 180622P00162500 P Jun 22, 2018 162.5 0.14 1.11
MA 180622P00165000 P Jun 22, 2018 165.0 0.17 1.12
MA 180622P00167500 P Jun 22, 2018 167.5 0.21 0.31
MA 180622P00170000 P Jun 22, 2018 170.0 0.24 0.37
MA 180622P00172500 P Jun 22, 2018 172.5 0.35 0.51
MA 180622P00175000 P Jun 22, 2018 175.0 0.46 0.58
MA 180622P00177500 P Jun 22, 2018 177.5 0.61 0.76
MA 180622P00180000 P Jun 22, 2018 180.0 0.84 1.01
MA 180622P00182500 P Jun 22, 2018 182.5 1.18 1.33
MA 180622P00185000 P Jun 22, 2018 185.0 1.62 1.81
MA 180622P00187500 P Jun 22, 2018 187.5 2.19 2.42
MA 180622P00190000 P Jun 22, 2018 190.0 3.05 3.25
MA 180622P00192500 P Jun 22, 2018 192.5 4.10 4.40
MA 180622P00195000 P Jun 22, 2018 195.0 5.30 5.80
MA 180622P00197500 P Jun 22, 2018 197.5 6.40 7.40
MA 180622P00200000 P Jun 22, 2018 200.0 8.35 9.25
MA 180622P00202500 P Jun 22, 2018 202.5 10.10 11.75
MA 180622P00205000 P Jun 22, 2018 205.0 11.55 15.45
MA 180622P00207500 P Jun 22, 2018 207.5 13.90 17.85
MA 180622P00210000 P Jun 22, 2018 210.0 16.35 20.40
MA 180622P00212500 P Jun 22, 2018 212.5 18.80 22.65
MA 180622P00215000 P Jun 22, 2018 215.0 21.50 25.10
MA 180622P00217500 P Jun 22, 2018 217.5 23.70 27.75
MA 180622P00220000 P Jun 22, 2018 220.0 26.00 30.30
MA 180622P00222500 P Jun 22, 2018 222.5 28.50 33.05
MA 180622P00225000 P Jun 22, 2018 225.0 30.65 35.50
MA 180622P00227500 P Jun 22, 2018 227.5 33.30 38.00
MA 180629C00155000 C Jun 29, 2018 155.0 35.00 39.80
MA 180629C00157500 C Jun 29, 2018 157.5 32.65 37.35
MA 180629C00160000 C Jun 29, 2018 160.0 30.10 34.80
MA 180629C00162500 C Jun 29, 2018 162.5 27.80 32.50
MA 180629C00165000 C Jun 29, 2018 165.0 25.25 30.00
MA 180629C00167500 C Jun 29, 2018 167.5 22.85 27.50
MA 180629C00170000 C Jun 29, 2018 170.0 20.25 25.00
MA 180629C00172500 C Jun 29, 2018 172.5 18.00 22.45
MA 180629C00175000 C Jun 29, 2018 175.0 15.80 19.85
MA 180629C00177500 C Jun 29, 2018 177.5 14.30 16.90
MA 180629C00180000 C Jun 29, 2018 180.0 13.05 15.10
MA 180629C00182500 C Jun 29, 2018 182.5 10.80 12.80
MA 180629C00185000 C Jun 29, 2018 185.0 9.20 9.45
MA 180629C00187500 C Jun 29, 2018 187.5 6.95 8.00
MA 180629C00190000 C Jun 29, 2018 190.0 5.45 6.05
MA 180629C00192500 C Jun 29, 2018 192.5 4.35 4.55
MA 180629C00195000 C Jun 29, 2018 195.0 3.15 3.35
MA 180629C00197500 C Jun 29, 2018 197.5 2.20 2.36
MA 180629C00200000 C Jun 29, 2018 200.0 1.48 1.62
MA 180629C00202500 C Jun 29, 2018 202.5 0.95 1.09
MA 180629C00205000 C Jun 29, 2018 205.0 0.59 0.72
MA 180629C00207500 C Jun 29, 2018 207.5 0.30 0.75
MA 180629C00210000 C Jun 29, 2018 210.0 0.15 0.35
MA 180629C00212500 C Jun 29, 2018 212.5 0.08 0.76
MA 180629C00215000 C Jun 29, 2018 215.0 0.00 0.97
MA 180629C00217500 C Jun 29, 2018 217.5 0.00 0.95
MA 180629C00220000 C Jun 29, 2018 220.0 0.00 0.95
MA 180629C00222500 C Jun 29, 2018 222.5 0.00 0.61
MA 180629C00225000 C Jun 29, 2018 225.0 0.00 0.14
MA 180629C00227500 C Jun 29, 2018 227.5 0.00 0.90
MA 180629P00155000 P Jun 29, 2018 155.0 0.07 0.24
MA 180629P00157500 P Jun 29, 2018 157.5 0.09 1.07
MA 180629P00160000 P Jun 29, 2018 160.0 0.11 1.24
MA 180629P00162500 P Jun 29, 2018 162.5 0.14 1.69
MA 180629P00165000 P Jun 29, 2018 165.0 0.18 1.40
MA 180629P00167500 P Jun 29, 2018 167.5 0.24 0.76
MA 180629P00170000 P Jun 29, 2018 170.0 0.39 0.49
MA 180629P00172500 P Jun 29, 2018 172.5 0.46 1.42
MA 180629P00175000 P Jun 29, 2018 175.0 0.66 0.78
MA 180629P00177500 P Jun 29, 2018 177.5 0.77 1.11
MA 180629P00180000 P Jun 29, 2018 180.0 1.14 1.25
MA 180629P00182500 P Jun 29, 2018 182.5 1.38 1.70
MA 180629P00185000 P Jun 29, 2018 185.0 1.84 2.26
MA 180629P00187500 P Jun 29, 2018 187.5 2.69 2.86
MA 180629P00190000 P Jun 29, 2018 190.0 3.25 3.80
MA 180629P00192500 P Jun 29, 2018 192.5 4.35 5.00
MA 180629P00195000 P Jun 29, 2018 195.0 5.60 6.35
MA 180629P00197500 P Jun 29, 2018 197.5 5.40 8.60
MA 180629P00200000 P Jun 29, 2018 200.0 7.90 10.45
MA 180629P00202500 P Jun 29, 2018 202.5 10.20 12.60
MA 180629P00205000 P Jun 29, 2018 205.0 11.55 15.70
MA 180629P00207500 P Jun 29, 2018 207.5 13.50 17.85
MA 180629P00210000 P Jun 29, 2018 210.0 15.80 20.25
MA 180629P00212500 P Jun 29, 2018 212.5 18.05 22.80
MA 180629P00215000 P Jun 29, 2018 215.0 20.70 25.35
MA 180629P00217500 P Jun 29, 2018 217.5 23.30 27.95
MA 180629P00220000 P Jun 29, 2018 220.0 25.60 30.30
MA 180629P00222500 P Jun 29, 2018 222.5 28.35 33.00
MA 180629P00225000 P Jun 29, 2018 225.0 30.85 35.50
MA 180629P00227500 P Jun 29, 2018 227.5 33.35 38.00
MA 180720C00095000 C Jul 20, 2018 95.0 95.10 99.40
MA 180720C00100000 C Jul 20, 2018 100.0 89.90 94.50
MA 180720C00105000 C Jul 20, 2018 105.0 84.90 89.45
MA 180720C00110000 C Jul 20, 2018 110.0 80.05 84.40
MA 180720C00115000 C Jul 20, 2018 115.0 75.10 79.50
MA 180720C00120000 C Jul 20, 2018 120.0 70.20 74.35
MA 180720C00125000 C Jul 20, 2018 125.0 65.00 69.50
MA 180720C00130000 C Jul 20, 2018 130.0 60.15 64.35
MA 180720C00135000 C Jul 20, 2018 135.0 55.05 59.60
MA 180720C00140000 C Jul 20, 2018 140.0 50.00 54.50
MA 180720C00145000 C Jul 20, 2018 145.0 45.00 49.40
MA 180720C00150000 C Jul 20, 2018 150.0 42.20 42.60
MA 180720C00155000 C Jul 20, 2018 155.0 37.35 37.70
MA 180720C00160000 C Jul 20, 2018 160.0 31.55 34.80
MA 180720C00165000 C Jul 20, 2018 165.0 25.85 29.65
MA 180720C00170000 C Jul 20, 2018 170.0 22.95 23.20
MA 180720C00175000 C Jul 20, 2018 175.0 18.45 18.65
MA 180720C00180000 C Jul 20, 2018 180.0 14.20 14.40
MA 180720C00185000 C Jul 20, 2018 185.0 10.35 10.50
MA 180720C00190000 C Jul 20, 2018 190.0 7.05 7.20
MA 180720C00195000 C Jul 20, 2018 195.0 4.40 4.55
MA 180720C00200000 C Jul 20, 2018 200.0 2.48 2.59
MA 180720C00210000 C Jul 20, 2018 210.0 0.63 0.67
MA 180720C00220000 C Jul 20, 2018 220.0 0.12 0.19
MA 180720P00095000 P Jul 20, 2018 95.0 0.00 0.08
MA 180720P00100000 P Jul 20, 2018 100.0 0.01 0.02
MA 180720P00105000 P Jul 20, 2018 105.0 0.00 0.10
MA 180720P00110000 P Jul 20, 2018 110.0 0.00 0.05
MA 180720P00115000 P Jul 20, 2018 115.0 0.00 0.10
MA 180720P00120000 P Jul 20, 2018 120.0 0.00 0.10
MA 180720P00125000 P Jul 20, 2018 125.0 0.00 0.11
MA 180720P00130000 P Jul 20, 2018 130.0 0.00 0.13
MA 180720P00135000 P Jul 20, 2018 135.0 0.06 0.13
MA 180720P00140000 P Jul 20, 2018 140.0 0.09 0.15
MA 180720P00145000 P Jul 20, 2018 145.0 0.12 0.20
MA 180720P00150000 P Jul 20, 2018 150.0 0.18 0.26
MA 180720P00155000 P Jul 20, 2018 155.0 0.26 0.32
MA 180720P00160000 P Jul 20, 2018 160.0 0.36 0.42
MA 180720P00165000 P Jul 20, 2018 165.0 0.54 0.57
MA 180720P00170000 P Jul 20, 2018 170.0 0.81 0.84
MA 180720P00175000 P Jul 20, 2018 175.0 1.23 1.28
MA 180720P00180000 P Jul 20, 2018 180.0 1.95 2.01
MA 180720P00185000 P Jul 20, 2018 185.0 3.05 3.15
MA 180720P00190000 P Jul 20, 2018 190.0 4.75 4.85
MA 180720P00195000 P Jul 20, 2018 195.0 7.10 7.20
MA 180720P00200000 P Jul 20, 2018 200.0 10.20 10.30
MA 180720P00210000 P Jul 20, 2018 210.0 16.40 20.40
MA 180720P00220000 P Jul 20, 2018 220.0 26.85 29.95
MA 180817C00145000 C Aug 17, 2018 145.0 45.90 50.15
MA 180817C00150000 C Aug 17, 2018 150.0 41.25 45.05
MA 180817C00155000 C Aug 17, 2018 155.0 36.40 40.25
MA 180817C00160000 C Aug 17, 2018 160.0 31.50 35.70
MA 180817C00165000 C Aug 17, 2018 165.0 27.25 30.85
MA 180817C00170000 C Aug 17, 2018 170.0 24.20 24.45
MA 180817C00175000 C Aug 17, 2018 175.0 19.95 20.15
MA 180817C00180000 C Aug 17, 2018 180.0 16.00 16.20
MA 180817C00185000 C Aug 17, 2018 185.0 12.35 12.55
MA 180817C00190000 C Aug 17, 2018 190.0 9.20 9.35
MA 180817C00195000 C Aug 17, 2018 195.0 6.55 6.70
MA 180817C00200000 C Aug 17, 2018 200.0 4.45 4.55
MA 180817C00210000 C Aug 17, 2018 210.0 1.78 1.86
MA 180817C00220000 C Aug 17, 2018 220.0 0.61 0.65
MA 180817C00230000 C Aug 17, 2018 230.0 0.18 0.24
MA 180817C00240000 C Aug 17, 2018 240.0 0.05 0.15
MA 180817C00250000 C Aug 17, 2018 250.0 0.00 0.08
MA 180817C00260000 C Aug 17, 2018 260.0 0.00 0.10
MA 180817C00270000 C Aug 17, 2018 270.0 0.00 0.10
MA 180817P00145000 P Aug 17, 2018 145.0 0.34 0.39
MA 180817P00150000 P Aug 17, 2018 150.0 0.45 0.50
MA 180817P00155000 P Aug 17, 2018 155.0 0.60 0.67
MA 180817P00160000 P Aug 17, 2018 160.0 0.84 0.89
MA 180817P00165000 P Aug 17, 2018 165.0 1.18 1.22
MA 180817P00170000 P Aug 17, 2018 170.0 1.67 1.71
MA 180817P00175000 P Aug 17, 2018 175.0 2.36 2.41
MA 180817P00180000 P Aug 17, 2018 180.0 3.30 3.45
MA 180817P00185000 P Aug 17, 2018 185.0 4.70 4.80
MA 180817P00190000 P Aug 17, 2018 190.0 6.50 6.65
MA 180817P00195000 P Aug 17, 2018 195.0 8.85 9.00
MA 180817P00200000 P Aug 17, 2018 200.0 11.70 11.90
MA 180817P00210000 P Aug 17, 2018 210.0 18.80 19.60
MA 180817P00220000 P Aug 17, 2018 220.0 26.35 30.20
MA 180817P00230000 P Aug 17, 2018 230.0 36.00 40.35
MA 180817P00240000 P Aug 17, 2018 240.0 45.85 50.35
MA 180817P00250000 P Aug 17, 2018 250.0 56.05 60.50
MA 180817P00260000 P Aug 17, 2018 260.0 65.65 70.35
MA 180817P00270000 P Aug 17, 2018 270.0 76.00 80.35
MA 181019C00105000 C Oct 19, 2018 105.0 85.95 90.40
MA 181019C00110000 C Oct 19, 2018 110.0 80.75 85.45
MA 181019C00115000 C Oct 19, 2018 115.0 75.85 80.20
MA 181019C00120000 C Oct 19, 2018 120.0 70.95 75.30
MA 181019C00125000 C Oct 19, 2018 125.0 66.10 70.25
MA 181019C00130000 C Oct 19, 2018 130.0 61.05 65.55
MA 181019C00135000 C Oct 19, 2018 135.0 56.25 60.65
MA 181019C00140000 C Oct 19, 2018 140.0 53.35 53.95
MA 181019C00145000 C Oct 19, 2018 145.0 46.95 51.05
MA 181019C00150000 C Oct 19, 2018 150.0 42.25 46.15
MA 181019C00155000 C Oct 19, 2018 155.0 37.80 41.55
MA 181019C00160000 C Oct 19, 2018 160.0 34.65 35.25
MA 181019C00165000 C Oct 19, 2018 165.0 30.20 30.95
MA 181019C00170000 C Oct 19, 2018 170.0 26.15 26.40
MA 181019C00175000 C Oct 19, 2018 175.0 22.10 22.40
MA 181019C00180000 C Oct 19, 2018 180.0 18.35 18.65
MA 181019C00185000 C Oct 19, 2018 185.0 14.95 15.20
MA 181019C00190000 C Oct 19, 2018 190.0 11.90 12.10
MA 181019C00195000 C Oct 19, 2018 195.0 9.20 9.40
MA 181019C00200000 C Oct 19, 2018 200.0 6.95 7.10
MA 181019C00210000 C Oct 19, 2018 210.0 3.60 3.80
MA 181019C00220000 C Oct 19, 2018 220.0 1.71 1.83
MA 181019C00230000 C Oct 19, 2018 230.0 0.76 0.86
MA 181019C00240000 C Oct 19, 2018 240.0 0.32 0.40
MA 181019P00105000 P Oct 19, 2018 105.0 0.07 0.20
MA 181019P00110000 P Oct 19, 2018 110.0 0.11 0.23
MA 181019P00115000 P Oct 19, 2018 115.0 0.16 0.23
MA 181019P00120000 P Oct 19, 2018 120.0 0.21 0.29
MA 181019P00125000 P Oct 19, 2018 125.0 0.27 0.36
MA 181019P00130000 P Oct 19, 2018 130.0 0.33 0.43
MA 181019P00135000 P Oct 19, 2018 135.0 0.44 0.51
MA 181019P00140000 P Oct 19, 2018 140.0 0.54 0.64
MA 181019P00145000 P Oct 19, 2018 145.0 0.73 0.80
MA 181019P00150000 P Oct 19, 2018 150.0 0.95 1.04
MA 181019P00155000 P Oct 19, 2018 155.0 1.23 1.33
MA 181019P00160000 P Oct 19, 2018 160.0 1.61 1.73
MA 181019P00165000 P Oct 19, 2018 165.0 2.18 2.30
MA 181019P00170000 P Oct 19, 2018 170.0 2.90 3.00
MA 181019P00175000 P Oct 19, 2018 175.0 3.80 3.95
MA 181019P00180000 P Oct 19, 2018 180.0 5.00 5.20
MA 181019P00185000 P Oct 19, 2018 185.0 6.55 6.75
MA 181019P00190000 P Oct 19, 2018 190.0 8.45 8.65
MA 181019P00195000 P Oct 19, 2018 195.0 10.75 10.95
MA 181019P00200000 P Oct 19, 2018 200.0 13.50 13.75
MA 181019P00210000 P Oct 19, 2018 210.0 20.25 20.70
MA 181019P00220000 P Oct 19, 2018 220.0 28.60 28.95
MA 181019P00230000 P Oct 19, 2018 230.0 35.75 40.30
MA 181019P00240000 P Oct 19, 2018 240.0 46.10 50.40
MA 190118C00050000 C Jan 18, 2019 50.0 140.65 142.95
MA 190118C00055000 C Jan 18, 2019 55.0 135.00 139.50
MA 190118C00060000 C Jan 18, 2019 60.0 130.10 134.50
MA 190118C00065000 C Jan 18, 2019 65.0 125.15 129.70
MA 190118C00070000 C Jan 18, 2019 70.0 120.50 124.95
MA 190118C00075000 C Jan 18, 2019 75.0 115.50 120.00
MA 190118C00080000 C Jan 18, 2019 80.0 110.50 114.40
MA 190118C00085000 C Jan 18, 2019 85.0 105.60 109.65
MA 190118C00090000 C Jan 18, 2019 90.0 100.60 105.35
MA 190118C00092500 C Jan 18, 2019 92.5 98.10 102.00
MA 190118C00095000 C Jan 18, 2019 95.0 95.55 100.10
MA 190118C00097500 C Jan 18, 2019 97.5 93.05 96.95
MA 190118C00100000 C Jan 18, 2019 100.0 91.20 94.90
MA 190118C00105000 C Jan 18, 2019 105.0 86.00 90.50
MA 190118C00110000 C Jan 18, 2019 110.0 81.10 85.65
MA 190118C00115000 C Jan 18, 2019 115.0 76.50 81.05
MA 190118C00120000 C Jan 18, 2019 120.0 71.60 76.00
MA 190118C00125000 C Jan 18, 2019 125.0 67.00 71.15
MA 190118C00130000 C Jan 18, 2019 130.0 64.20 66.65
MA 190118C00135000 C Jan 18, 2019 135.0 57.60 61.85
MA 190118C00140000 C Jan 18, 2019 140.0 52.95 57.00
MA 190118C00145000 C Jan 18, 2019 145.0 48.30 52.60
MA 190118C00150000 C Jan 18, 2019 150.0 44.40 47.55
MA 190118C00155000 C Jan 18, 2019 155.0 39.70 41.95
MA 190118C00160000 C Jan 18, 2019 160.0 35.55 38.00
MA 190118C00165000 C Jan 18, 2019 165.0 32.25 33.75
MA 190118C00170000 C Jan 18, 2019 170.0 28.70 29.65
MA 190118C00175000 C Jan 18, 2019 175.0 24.95 25.90
MA 190118C00180000 C Jan 18, 2019 180.0 21.60 22.10
MA 190118C00185000 C Jan 18, 2019 185.0 18.35 18.75
MA 190118C00190000 C Jan 18, 2019 190.0 15.40 15.75
MA 190118C00195000 C Jan 18, 2019 195.0 12.70 13.10
MA 190118C00200000 C Jan 18, 2019 200.0 10.40 10.70
MA 190118C00210000 C Jan 18, 2019 210.0 6.60 6.85
MA 190118C00220000 C Jan 18, 2019 220.0 3.80 4.15
MA 190118C00230000 C Jan 18, 2019 230.0 2.09 2.42
MA 190118C00240000 C Jan 18, 2019 240.0 1.22 1.41
MA 190118C00250000 C Jan 18, 2019 250.0 0.60 0.77
MA 190118C00260000 C Jan 18, 2019 260.0 0.34 0.45
MA 190118C00270000 C Jan 18, 2019 270.0 0.18 0.30
MA 190118P00050000 P Jan 18, 2019 50.0 0.00 0.09
MA 190118P00055000 P Jan 18, 2019 55.0 0.00 0.10
MA 190118P00060000 P Jan 18, 2019 60.0 0.00 0.05
MA 190118P00065000 P Jan 18, 2019 65.0 0.00 0.11
MA 190118P00070000 P Jan 18, 2019 70.0 0.00 0.13
MA 190118P00075000 P Jan 18, 2019 75.0 0.05 0.16
MA 190118P00080000 P Jan 18, 2019 80.0 0.02 0.15
MA 190118P00085000 P Jan 18, 2019 85.0 0.06 0.20
MA 190118P00090000 P Jan 18, 2019 90.0 0.10 0.21
MA 190118P00092500 P Jan 18, 2019 92.5 0.08 0.24
MA 190118P00095000 P Jan 18, 2019 95.0 0.14 0.30
MA 190118P00097500 P Jan 18, 2019 97.5 0.13 0.27
MA 190118P00100000 P Jan 18, 2019 100.0 0.19 0.29
MA 190118P00105000 P Jan 18, 2019 105.0 0.25 0.34
MA 190118P00110000 P Jan 18, 2019 110.0 0.29 0.41
MA 190118P00115000 P Jan 18, 2019 115.0 0.36 0.51
MA 190118P00120000 P Jan 18, 2019 120.0 0.46 0.60
MA 190118P00125000 P Jan 18, 2019 125.0 0.55 0.72
MA 190118P00130000 P Jan 18, 2019 130.0 0.70 1.11
MA 190118P00135000 P Jan 18, 2019 135.0 0.91 1.32
MA 190118P00140000 P Jan 18, 2019 140.0 1.14 1.32
MA 190118P00145000 P Jan 18, 2019 145.0 1.44 1.65
MA 190118P00150000 P Jan 18, 2019 150.0 1.81 2.02
MA 190118P00155000 P Jan 18, 2019 155.0 2.34 2.53
MA 190118P00160000 P Jan 18, 2019 160.0 2.82 3.20
MA 190118P00165000 P Jan 18, 2019 165.0 3.75 3.95
MA 190118P00170000 P Jan 18, 2019 170.0 4.70 4.95
MA 190118P00175000 P Jan 18, 2019 175.0 5.85 6.10
MA 190118P00180000 P Jan 18, 2019 180.0 7.30 7.55
MA 190118P00185000 P Jan 18, 2019 185.0 8.95 9.20
MA 190118P00190000 P Jan 18, 2019 190.0 11.00 11.20
MA 190118P00195000 P Jan 18, 2019 195.0 13.25 13.50
MA 190118P00200000 P Jan 18, 2019 200.0 15.85 16.10
MA 190118P00210000 P Jan 18, 2019 210.0 22.15 22.45
MA 190118P00220000 P Jan 18, 2019 220.0 29.50 30.40
MA 190118P00230000 P Jan 18, 2019 230.0 36.10 40.30
MA 190118P00240000 P Jan 18, 2019 240.0 45.50 49.75
MA 190118P00250000 P Jan 18, 2019 250.0 55.60 59.90
MA 190118P00260000 P Jan 18, 2019 260.0 65.60 70.00
MA 190118P00270000 P Jan 18, 2019 270.0 75.60 79.95
MA 200117C00070000 C Jan 17, 2020 70.0 123.00 126.50
MA 200117C00075000 C Jan 17, 2020 75.0 118.00 123.00
MA 200117C00080000 C Jan 17, 2020 80.0 113.00 118.00
MA 200117C00085000 C Jan 17, 2020 85.0 108.55 113.45
MA 200117C00090000 C Jan 17, 2020 90.0 104.05 108.95
MA 200117C00095000 C Jan 17, 2020 95.0 99.55 103.95
MA 200117C00100000 C Jan 17, 2020 100.0 96.05 98.15
MA 200117C00105000 C Jan 17, 2020 105.0 90.05 94.95
MA 200117C00110000 C Jan 17, 2020 110.0 85.60 90.40
MA 200117C00115000 C Jan 17, 2020 115.0 81.00 86.00
MA 200117C00120000 C Jan 17, 2020 120.0 76.55 81.45
MA 200117C00125000 C Jan 17, 2020 125.0 72.50 77.50
MA 200117C00130000 C Jan 17, 2020 130.0 68.05 72.95
MA 200117C00135000 C Jan 17, 2020 135.0 64.00 69.00
MA 200117C00140000 C Jan 17, 2020 140.0 61.40 63.00
MA 200117C00145000 C Jan 17, 2020 145.0 57.00 59.00
MA 200117C00150000 C Jan 17, 2020 150.0 53.10 54.90
MA 200117C00155000 C Jan 17, 2020 155.0 50.00 51.80
MA 200117C00160000 C Jan 17, 2020 160.0 46.30 47.30
MA 200117C00165000 C Jan 17, 2020 165.0 42.60 44.10
MA 200117C00170000 C Jan 17, 2020 170.0 39.25 40.70
MA 200117C00175000 C Jan 17, 2020 175.0 34.95 37.40
MA 200117C00180000 C Jan 17, 2020 180.0 32.80 33.95
MA 200117C00185000 C Jan 17, 2020 185.0 29.80 30.40
MA 200117C00190000 C Jan 17, 2020 190.0 26.90 27.60
MA 200117C00195000 C Jan 17, 2020 195.0 24.30 25.00
MA 200117C00200000 C Jan 17, 2020 200.0 21.90 22.50
MA 200117C00210000 C Jan 17, 2020 210.0 17.50 18.05
MA 200117C00220000 C Jan 17, 2020 220.0 13.65 14.30
MA 200117C00230000 C Jan 17, 2020 230.0 10.60 11.15
MA 200117C00240000 C Jan 17, 2020 240.0 8.15 8.65
MA 200117C00250000 C Jan 17, 2020 250.0 6.20 6.65
MA 200117C00260000 C Jan 17, 2020 260.0 4.60 5.05
MA 200117C00270000 C Jan 17, 2020 270.0 3.45 3.75
MA 200117C00280000 C Jan 17, 2020 280.0 2.58 2.90
MA 200117C00290000 C Jan 17, 2020 290.0 2.10 2.16
MA 200117P00070000 P Jan 17, 2020 70.0 0.25 0.61
MA 200117P00075000 P Jan 17, 2020 75.0 0.33 0.69
MA 200117P00080000 P Jan 17, 2020 80.0 0.46 1.27
MA 200117P00085000 P Jan 17, 2020 85.0 0.54 1.40
MA 200117P00090000 P Jan 17, 2020 90.0 0.67 1.51
MA 200117P00095000 P Jan 17, 2020 95.0 0.83 1.68
MA 200117P00100000 P Jan 17, 2020 100.0 1.01 1.85
MA 200117P00105000 P Jan 17, 2020 105.0 1.24 2.08
MA 200117P00110000 P Jan 17, 2020 110.0 1.56 1.81
MA 200117P00115000 P Jan 17, 2020 115.0 1.87 2.16
MA 200117P00120000 P Jan 17, 2020 120.0 2.22 2.49
MA 200117P00125000 P Jan 17, 2020 125.0 2.59 2.90
MA 200117P00130000 P Jan 17, 2020 130.0 3.05 3.45
MA 200117P00135000 P Jan 17, 2020 135.0 3.60 4.00
MA 200117P00140000 P Jan 17, 2020 140.0 4.25 4.65
MA 200117P00145000 P Jan 17, 2020 145.0 4.95 5.30
MA 200117P00150000 P Jan 17, 2020 150.0 5.80 6.25
MA 200117P00155000 P Jan 17, 2020 155.0 6.80 7.25
MA 200117P00160000 P Jan 17, 2020 160.0 7.85 8.35
MA 200117P00165000 P Jan 17, 2020 165.0 9.05 9.60
MA 200117P00170000 P Jan 17, 2020 170.0 10.45 10.95
MA 200117P00175000 P Jan 17, 2020 175.0 12.00 12.55
MA 200117P00180000 P Jan 17, 2020 180.0 13.70 14.25
MA 200117P00185000 P Jan 17, 2020 185.0 15.60 16.20
MA 200117P00190000 P Jan 17, 2020 190.0 17.65 18.25
MA 200117P00195000 P Jan 17, 2020 195.0 19.90 20.55
MA 200117P00200000 P Jan 17, 2020 200.0 22.35 23.05
MA 200117P00210000 P Jan 17, 2020 210.0 27.95 28.50
MA 200117P00220000 P Jan 17, 2020 220.0 34.40 34.95
MA 200117P00230000 P Jan 17, 2020 230.0 41.55 42.30
MA 200117P00240000 P Jan 17, 2020 240.0 48.80 50.95
MA 200117P00250000 P Jan 17, 2020 250.0 56.60 60.90
MA 200117P00260000 P Jan 17, 2020 260.0 65.55 70.45
MA 200117P00270000 P Jan 17, 2020 270.0 75.55 80.45
MA 200117P00280000 P Jan 17, 2020 280.0 85.50 90.50
MA 200117P00290000 P Jan 17, 2020 290.0 95.50 100.50
OPRA data is delayed 15 minutes.