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 (2014-11-14)Premium Content

Mastercard Incorporated (MA)
As of Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 141205C00045000 C 12/05/14 45.0 40.50 44.50
MA 141205C00050000 C 12/05/14 50.0 35.50 39.50
MA 141205C00055000 C 12/05/14 55.0 30.45 34.50
MA 141205C00060000 C 12/05/14 60.0 25.50 29.50
MA 141205C00065000 C 12/05/14 65.0 20.40 24.55
MA 141205C00066000 C 12/05/14 66.0 19.40 23.05
MA 141205C00066500 C 12/05/14 66.5 18.90 22.25
MA 141205C00067000 C 12/05/14 67.0 18.40 21.80
MA 141205C00067500 C 12/05/14 67.5 18.10 21.30
MA 141205C00068000 C 12/05/14 68.0 17.75 20.80
MA 141205C00068500 C 12/05/14 68.5 16.90 20.30
MA 141205C00069000 C 12/05/14 69.0 16.40 19.65
MA 141205C00069500 C 12/05/14 69.5 16.00 18.50
MA 141205C00070000 C 12/05/14 70.0 15.40 18.65
MA 141205C00070500 C 12/05/14 70.5 14.90 18.15
MA 141205C00071000 C 12/05/14 71.0 14.40 17.65
MA 141205C00071500 C 12/05/14 71.5 13.90 17.20
MA 141205C00072000 C 12/05/14 72.0 13.40 16.65
MA 141205C00072500 C 12/05/14 72.5 12.90 16.20
MA 141205C00073000 C 12/05/14 73.0 12.40 15.15
MA 141205C00073500 C 12/05/14 73.5 11.90 14.50
MA 141205C00074000 C 12/05/14 74.0 12.15 14.00
MA 141205C00074500 C 12/05/14 74.5 11.65 13.50
MA 141205C00075000 C 12/05/14 75.0 11.15 13.00
MA 141205C00076000 C 12/05/14 76.0 10.15 12.20
MA 141205C00077000 C 12/05/14 77.0 10.15 10.80
MA 141205C00078000 C 12/05/14 78.0 8.50 10.00
MA 141205C00079000 C 12/05/14 79.0 8.15 9.00
MA 141205C00080000 C 12/05/14 80.0 7.15 7.65
MA 141205C00081000 C 12/05/14 81.0 6.15 6.60
MA 141205C00082000 C 12/05/14 82.0 5.15 5.95
MA 141205C00083000 C 12/05/14 83.0 4.15 4.60
MA 141205C00084000 C 12/05/14 84.0 3.20 3.60
MA 141205C00085000 C 12/05/14 85.0 2.32 2.59
MA 141205C00086000 C 12/05/14 86.0 1.51 1.71
MA 141205C00087000 C 12/05/14 87.0 0.93 0.99
MA 141205C00088000 C 12/05/14 88.0 0.46 0.51
MA 141205C00089000 C 12/05/14 89.0 0.20 0.24
MA 141205C00090000 C 12/05/14 90.0 0.08 0.15
MA 141205C00091000 C 12/05/14 91.0 0.01 0.14
MA 141205C00092000 C 12/05/14 92.0 0.00 0.05
MA 141205C00093000 C 12/05/14 93.0 0.00 0.05
MA 141205C00094000 C 12/05/14 94.0 0.00 0.05
MA 141205C00095000 C 12/05/14 95.0 0.00 0.05
MA 141205C00096000 C 12/05/14 96.0 0.00 0.05
MA 141205C00097000 C 12/05/14 97.0 0.00 0.05
MA 141205C00098000 C 12/05/14 98.0 0.00 0.05
MA 141205C00099000 C 12/05/14 99.0 0.00 0.05
MA 141205C00100000 C 12/05/14 100.0 0.00 0.05
MA 141205C00101000 C 12/05/14 101.0 0.00 0.05
MA 141205C00102000 C 12/05/14 102.0 0.00 0.05
MA 141205C00105000 C 12/05/14 105.0 0.00 0.09
MA 141205C00110000 C 12/05/14 110.0 0.00 0.08
MA 141205C00115000 C 12/05/14 115.0 0.00 0.08
MA 141205C00120000 C 12/05/14 120.0 0.00 0.08
MA 141205C00125000 C 12/05/14 125.0 0.00 0.08
MA 141205C00130000 C 12/05/14 130.0 0.00 0.08
MA 141205P00045000 P 12/05/14 45.0 0.00 0.08
MA 141205P00050000 P 12/05/14 50.0 0.00 0.08
MA 141205P00055000 P 12/05/14 55.0 0.00 0.08
MA 141205P00060000 P 12/05/14 60.0 0.00 0.08
MA 141205P00065000 P 12/05/14 65.0 0.00 0.14
MA 141205P00066000 P 12/05/14 66.0 0.00 0.14
MA 141205P00066500 P 12/05/14 66.5 0.00 0.14
MA 141205P00067000 P 12/05/14 67.0 0.00 0.14
MA 141205P00067500 P 12/05/14 67.5 0.00 0.14
MA 141205P00068000 P 12/05/14 68.0 0.00 0.14
MA 141205P00068500 P 12/05/14 68.5 0.00 0.14
MA 141205P00069000 P 12/05/14 69.0 0.00 0.08
MA 141205P00069500 P 12/05/14 69.5 0.00 0.14
MA 141205P00070000 P 12/05/14 70.0 0.00 0.09
MA 141205P00070500 P 12/05/14 70.5 0.00 0.14
MA 141205P00071000 P 12/05/14 71.0 0.00 0.14
MA 141205P00071500 P 12/05/14 71.5 0.00 0.14
MA 141205P00072000 P 12/05/14 72.0 0.00 0.14
MA 141205P00072500 P 12/05/14 72.5 0.00 0.09
MA 141205P00073000 P 12/05/14 73.0 0.00 0.09
MA 141205P00073500 P 12/05/14 73.5 0.00 0.14
MA 141205P00074000 P 12/05/14 74.0 0.00 0.14
MA 141205P00074500 P 12/05/14 74.5 0.00 0.10
MA 141205P00075000 P 12/05/14 75.0 0.00 0.10
MA 141205P00076000 P 12/05/14 76.0 0.00 0.14
MA 141205P00077000 P 12/05/14 77.0 0.00 0.14
MA 141205P00078000 P 12/05/14 78.0 0.00 0.11
MA 141205P00079000 P 12/05/14 79.0 0.00 0.16
MA 141205P00080000 P 12/05/14 80.0 0.01 0.11
MA 141205P00081000 P 12/05/14 81.0 0.01 0.12
MA 141205P00082000 P 12/05/14 82.0 0.02 0.13
MA 141205P00083000 P 12/05/14 83.0 0.03 0.14
MA 141205P00084000 P 12/05/14 84.0 0.06 0.12
MA 141205P00085000 P 12/05/14 85.0 0.15 0.19
MA 141205P00086000 P 12/05/14 86.0 0.24 0.35
MA 141205P00087000 P 12/05/14 87.0 0.60 0.65
MA 141205P00088000 P 12/05/14 88.0 1.12 1.21
MA 141205P00089000 P 12/05/14 89.0 1.84 2.08
MA 141205P00090000 P 12/05/14 90.0 2.23 2.98
MA 141205P00091000 P 12/05/14 91.0 3.10 3.95
MA 141205P00092000 P 12/05/14 92.0 4.10 4.95
MA 141205P00093000 P 12/05/14 93.0 5.10 6.60
MA 141205P00094000 P 12/05/14 94.0 5.95 7.60
MA 141205P00095000 P 12/05/14 95.0 6.85 9.45
MA 141205P00096000 P 12/05/14 96.0 7.85 9.75
MA 141205P00097000 P 12/05/14 97.0 7.85 11.30
MA 141205P00098000 P 12/05/14 98.0 8.95 12.40
MA 141205P00099000 P 12/05/14 99.0 9.95 13.30
MA 141205P00100000 P 12/05/14 100.0 10.70 14.40
MA 141205P00101000 P 12/05/14 101.0 11.70 15.60
MA 141205P00102000 P 12/05/14 102.0 12.70 16.60
MA 141205P00105000 P 12/05/14 105.0 15.65 19.35
MA 141205P00110000 P 12/05/14 110.0 20.70 24.30
MA 141205P00115000 P 12/05/14 115.0 25.50 29.55
MA 141205P00120000 P 12/05/14 120.0 30.70 34.30
MA 141205P00125000 P 12/05/14 125.0 35.55 39.60
MA 141205P00130000 P 12/05/14 130.0 40.50 44.30
MA 141212C00066000 C 12/12/14 66.0 19.50 22.00
MA 141212C00067000 C 12/12/14 67.0 18.80 22.35
MA 141212C00067500 C 12/12/14 67.5 17.90 21.05
MA 141212C00068000 C 12/12/14 68.0 17.40 20.65
MA 141212C00068500 C 12/12/14 68.5 17.40 19.55
MA 141212C00069000 C 12/12/14 69.0 16.45 19.70
MA 141212C00069500 C 12/12/14 69.5 15.95 19.10
MA 141212C00070000 C 12/12/14 70.0 15.45 18.70
MA 141212C00070500 C 12/12/14 70.5 14.95 18.25
MA 141212C00071000 C 12/12/14 71.0 14.45 17.10
MA 141212C00071500 C 12/12/14 71.5 13.95 17.10
MA 141212C00072000 C 12/12/14 72.0 13.45 16.20
MA 141212C00072500 C 12/12/14 72.5 13.05 16.25
MA 141212C00073000 C 12/12/14 73.0 12.95 16.55
MA 141212C00073500 C 12/12/14 73.5 12.05 15.90
MA 141212C00074000 C 12/12/14 74.0 12.00 14.10
MA 141212C00074500 C 12/12/14 74.5 10.95 13.75
MA 141212C00075000 C 12/12/14 75.0 12.10 13.20
MA 141212C00076000 C 12/12/14 76.0 9.40 12.65
MA 141212C00077000 C 12/12/14 77.0 10.15 11.05
MA 141212C00078000 C 12/12/14 78.0 8.55 10.10
MA 141212C00079000 C 12/12/14 79.0 8.20 8.85
MA 141212C00080000 C 12/12/14 80.0 6.70 8.05
MA 141212C00081000 C 12/12/14 81.0 6.20 6.85
MA 141212C00082000 C 12/12/14 82.0 5.25 5.85
MA 141212C00083000 C 12/12/14 83.0 3.70 5.10
MA 141212C00084000 C 12/12/14 84.0 3.55 3.85
MA 141212C00085000 C 12/12/14 85.0 2.56 2.86
MA 141212C00086000 C 12/12/14 86.0 1.93 2.04
MA 141212C00087000 C 12/12/14 87.0 1.29 1.36
MA 141212C00088000 C 12/12/14 88.0 0.73 0.87
MA 141212C00089000 C 12/12/14 89.0 0.45 0.52
MA 141212C00090000 C 12/12/14 90.0 0.23 0.37
MA 141212C00091000 C 12/12/14 91.0 0.08 0.22
MA 141212C00092000 C 12/12/14 92.0 0.04 0.15
MA 141212C00093000 C 12/12/14 93.0 0.03 0.13
MA 141212C00094000 C 12/12/14 94.0 0.03 0.07
MA 141212C00095000 C 12/12/14 95.0 0.01 0.05
MA 141212C00096000 C 12/12/14 96.0 0.01 0.05
MA 141212C00097000 C 12/12/14 97.0 0.00 0.05
MA 141212C00098000 C 12/12/14 98.0 0.00 0.05
MA 141212C00099000 C 12/12/14 99.0 0.00 0.05
MA 141212C00100000 C 12/12/14 100.0 0.00 0.05
MA 141212C00101000 C 12/12/14 101.0 0.00 0.05
MA 141212C00102000 C 12/12/14 102.0 0.00 0.05
MA 141212P00066000 P 12/12/14 66.0 0.00 0.14
MA 141212P00067000 P 12/12/14 67.0 0.00 0.10
MA 141212P00067500 P 12/12/14 67.5 0.00 0.14
MA 141212P00068000 P 12/12/14 68.0 0.00 0.14
MA 141212P00068500 P 12/12/14 68.5 0.00 0.14
MA 141212P00069000 P 12/12/14 69.0 0.00 0.14
MA 141212P00069500 P 12/12/14 69.5 0.00 0.14
MA 141212P00070000 P 12/12/14 70.0 0.00 0.14
MA 141212P00070500 P 12/12/14 70.5 0.00 0.14
MA 141212P00071000 P 12/12/14 71.0 0.00 0.14
MA 141212P00071500 P 12/12/14 71.5 0.00 0.14
MA 141212P00072000 P 12/12/14 72.0 0.00 0.14
MA 141212P00072500 P 12/12/14 72.5 0.00 0.14
MA 141212P00073000 P 12/12/14 73.0 0.01 0.12
MA 141212P00073500 P 12/12/14 73.5 0.01 0.15
MA 141212P00074000 P 12/12/14 74.0 0.01 0.14
MA 141212P00074500 P 12/12/14 74.5 0.01 0.14
MA 141212P00075000 P 12/12/14 75.0 0.01 0.12
MA 141212P00076000 P 12/12/14 76.0 0.01 0.14
MA 141212P00077000 P 12/12/14 77.0 0.01 0.15
MA 141212P00078000 P 12/12/14 78.0 0.02 0.14
MA 141212P00079000 P 12/12/14 79.0 0.03 0.15
MA 141212P00080000 P 12/12/14 80.0 0.06 0.14
MA 141212P00081000 P 12/12/14 81.0 0.07 0.19
MA 141212P00082000 P 12/12/14 82.0 0.09 0.23
MA 141212P00083000 P 12/12/14 83.0 0.14 0.26
MA 141212P00084000 P 12/12/14 84.0 0.16 0.30
MA 141212P00085000 P 12/12/14 85.0 0.26 0.41
MA 141212P00086000 P 12/12/14 86.0 0.60 0.66
MA 141212P00087000 P 12/12/14 87.0 0.91 1.00
MA 141212P00088000 P 12/12/14 88.0 1.13 1.52
MA 141212P00089000 P 12/12/14 89.0 1.74 2.32
MA 141212P00090000 P 12/12/14 90.0 2.40 3.15
MA 141212P00091000 P 12/12/14 91.0 3.25 4.05
MA 141212P00092000 P 12/12/14 92.0 4.15 5.00
MA 141212P00093000 P 12/12/14 93.0 5.10 6.45
MA 141212P00094000 P 12/12/14 94.0 6.10 7.65
MA 141212P00095000 P 12/12/14 95.0 7.05 8.70
MA 141212P00096000 P 12/12/14 96.0 8.05 9.75
MA 141212P00097000 P 12/12/14 97.0 8.35 11.60
MA 141212P00098000 P 12/12/14 98.0 8.90 12.65
MA 141212P00099000 P 12/12/14 99.0 10.00 13.55
MA 141212P00100000 P 12/12/14 100.0 10.70 14.55
MA 141212P00101000 P 12/12/14 101.0 11.70 15.35
MA 141212P00102000 P 12/12/14 102.0 12.70 16.35
MA 141220C00035000 C 12/20/14 35.0 50.25 54.70
MA 141220C00040000 C 12/20/14 40.0 45.65 49.55
MA 141220C00045000 C 12/20/14 45.0 40.75 44.35
MA 141220C00050000 C 12/20/14 50.0 35.45 39.35
MA 141220C00055000 C 12/20/14 55.0 30.55 33.55
MA 141220C00060000 C 12/20/14 60.0 25.95 28.70
MA 141220C00065000 C 12/20/14 65.0 20.95 23.15
MA 141220C00066000 C 12/20/14 66.0 20.00 22.80
MA 141220C00067000 C 12/20/14 67.0 18.90 21.80
MA 141220C00068000 C 12/20/14 68.0 17.55 20.75
MA 141220C00069000 C 12/20/14 69.0 16.55 19.60
MA 141220C00070000 C 12/20/14 70.0 16.20 18.05
MA 141220C00070500 C 12/20/14 70.5 15.05 18.25
MA 141220C00071000 C 12/20/14 71.0 14.55 17.60
MA 141220C00071500 C 12/20/14 71.5 14.05 17.25
MA 141220C00072000 C 12/20/14 72.0 13.55 16.60
MA 141220C00072500 C 12/20/14 72.5 13.05 16.25
MA 141220C00073000 C 12/20/14 73.0 12.60 15.80
MA 141220C00073500 C 12/20/14 73.5 12.10 15.10
MA 141220C00074000 C 12/20/14 74.0 11.55 14.60
MA 141220C00074500 C 12/20/14 74.5 11.05 14.10
MA 141220C00075000 C 12/20/14 75.0 12.20 12.85
MA 141220C00076000 C 12/20/14 76.0 9.55 12.15
MA 141220C00077000 C 12/20/14 77.0 9.35 11.10
MA 141220C00078000 C 12/20/14 78.0 9.20 9.85
MA 141220C00079000 C 12/20/14 79.0 8.25 9.05
MA 141220C00080000 C 12/20/14 80.0 7.25 7.75
MA 141220C00081000 C 12/20/14 81.0 6.30 6.85
MA 141220C00082000 C 12/20/14 82.0 5.35 5.85
MA 141220C00083000 C 12/20/14 83.0 4.45 4.85
MA 141220C00084000 C 12/20/14 84.0 3.70 3.90
MA 141220C00085000 C 12/20/14 85.0 2.91 2.99
MA 141220C00086000 C 12/20/14 86.0 2.19 2.26
MA 141220C00087000 C 12/20/14 87.0 1.56 1.63
MA 141220C00088000 C 12/20/14 88.0 1.06 1.12
MA 141220C00089000 C 12/20/14 89.0 0.69 0.75
MA 141220C00090000 C 12/20/14 90.0 0.44 0.49
MA 141220C00091000 C 12/20/14 91.0 0.26 0.29
MA 141220C00092000 C 12/20/14 92.0 0.16 0.21
MA 141220C00093000 C 12/20/14 93.0 0.10 0.16
MA 141220C00094000 C 12/20/14 94.0 0.05 0.12
MA 141220C00095000 C 12/20/14 95.0 0.03 0.11
MA 141220C00096000 C 12/20/14 96.0 0.01 0.10
MA 141220C00097000 C 12/20/14 97.0 0.01 0.08
MA 141220C00098000 C 12/20/14 98.0 0.00 0.07
MA 141220C00099000 C 12/20/14 99.0 0.01 0.06
MA 141220C00100000 C 12/20/14 100.0 0.00 0.05
MA 141220C00101000 C 12/20/14 101.0 0.00 0.05
MA 141220C00102000 C 12/20/14 102.0 0.00 0.05
MA 141220C00103000 C 12/20/14 103.0 0.00 0.05
MA 141220C00104000 C 12/20/14 104.0 0.00 0.05
MA 141220C00105000 C 12/20/14 105.0 0.00 0.05
MA 141220P00035000 P 12/20/14 35.0 0.00 0.05
MA 141220P00040000 P 12/20/14 40.0 0.00 0.06
MA 141220P00045000 P 12/20/14 45.0 0.00 0.08
MA 141220P00050000 P 12/20/14 50.0 0.00 0.09
MA 141220P00055000 P 12/20/14 55.0 0.00 0.08
MA 141220P00060000 P 12/20/14 60.0 0.00 0.08
MA 141220P00065000 P 12/20/14 65.0 0.01 0.09
MA 141220P00066000 P 12/20/14 66.0 0.01 0.09
MA 141220P00067000 P 12/20/14 67.0 0.01 0.09
MA 141220P00068000 P 12/20/14 68.0 0.01 0.09
MA 141220P00069000 P 12/20/14 69.0 0.01 0.09
MA 141220P00070000 P 12/20/14 70.0 0.02 0.05
MA 141220P00070500 P 12/20/14 70.5 0.02 0.05
MA 141220P00071000 P 12/20/14 71.0 0.02 0.07
MA 141220P00071500 P 12/20/14 71.5 0.02 0.10
MA 141220P00072000 P 12/20/14 72.0 0.02 0.11
MA 141220P00072500 P 12/20/14 72.5 0.02 0.11
MA 141220P00073000 P 12/20/14 73.0 0.02 0.11
MA 141220P00073500 P 12/20/14 73.5 0.03 0.12
MA 141220P00074000 P 12/20/14 74.0 0.03 0.12
MA 141220P00074500 P 12/20/14 74.5 0.03 0.12
MA 141220P00075000 P 12/20/14 75.0 0.03 0.13
MA 141220P00076000 P 12/20/14 76.0 0.04 0.14
MA 141220P00077000 P 12/20/14 77.0 0.05 0.13
MA 141220P00078000 P 12/20/14 78.0 0.06 0.13
MA 141220P00079000 P 12/20/14 79.0 0.08 0.14
MA 141220P00080000 P 12/20/14 80.0 0.11 0.14
MA 141220P00081000 P 12/20/14 81.0 0.12 0.18
MA 141220P00082000 P 12/20/14 82.0 0.19 0.24
MA 141220P00083000 P 12/20/14 83.0 0.23 0.32
MA 141220P00084000 P 12/20/14 84.0 0.39 0.44
MA 141220P00085000 P 12/20/14 85.0 0.57 0.62
MA 141220P00086000 P 12/20/14 86.0 0.84 0.89
MA 141220P00087000 P 12/20/14 87.0 1.21 1.27
MA 141220P00088000 P 12/20/14 88.0 1.71 1.78
MA 141220P00089000 P 12/20/14 89.0 2.31 2.42
MA 141220P00090000 P 12/20/14 90.0 3.00 3.30
MA 141220P00091000 P 12/20/14 91.0 3.45 4.15
MA 141220P00092000 P 12/20/14 92.0 4.25 5.10
MA 141220P00093000 P 12/20/14 93.0 5.15 6.60
MA 141220P00094000 P 12/20/14 94.0 6.10 7.60
MA 141220P00095000 P 12/20/14 95.0 7.10 8.45
MA 141220P00096000 P 12/20/14 96.0 8.05 9.40
MA 141220P00097000 P 12/20/14 97.0 8.35 11.60
MA 141220P00098000 P 12/20/14 98.0 9.30 12.65
MA 141220P00099000 P 12/20/14 99.0 10.05 13.35
MA 141220P00100000 P 12/20/14 100.0 11.50 14.60
MA 141220P00101000 P 12/20/14 101.0 11.60 15.55
MA 141220P00102000 P 12/20/14 102.0 12.50 16.35
MA 141220P00103000 P 12/20/14 103.0 13.70 17.35
MA 141220P00104000 P 12/20/14 104.0 14.70 18.35
MA 141220P00105000 P 12/20/14 105.0 15.70 19.35
MA 141226C00070000 C 12/26/14 70.0 16.00 19.45
MA 141226C00071000 C 12/26/14 71.0 15.00 18.50
MA 141226C00072000 C 12/26/14 72.0 13.60 17.60
MA 141226C00073000 C 12/26/14 73.0 12.85 15.80
MA 141226C00073500 C 12/26/14 73.5 12.35 15.30
MA 141226C00074000 C 12/26/14 74.0 12.25 14.65
MA 141226C00074500 C 12/26/14 74.5 11.35 14.30
MA 141226C00075000 C 12/26/14 75.0 10.85 13.75
MA 141226C00076000 C 12/26/14 76.0 9.50 12.80
MA 141226C00077000 C 12/26/14 77.0 8.90 11.25
MA 141226C00078000 C 12/26/14 78.0 8.70 10.15
MA 141226C00079000 C 12/26/14 79.0 7.65 9.25
MA 141226C00080000 C 12/26/14 80.0 7.30 8.00
MA 141226C00081000 C 12/26/14 81.0 5.85 7.30
MA 141226C00082000 C 12/26/14 82.0 5.45 6.00
MA 141226C00083000 C 12/26/14 83.0 4.55 5.40
MA 141226C00084000 C 12/26/14 84.0 3.70 4.35
MA 141226C00085000 C 12/26/14 85.0 2.93 3.50
MA 141226C00086000 C 12/26/14 86.0 2.25 2.81
MA 141226C00087000 C 12/26/14 87.0 1.67 2.13
MA 141226C00088000 C 12/26/14 88.0 1.17 1.45
MA 141226C00089000 C 12/26/14 89.0 0.80 1.08
MA 141226C00090000 C 12/26/14 90.0 0.54 0.75
MA 141226C00091000 C 12/26/14 91.0 0.32 0.51
MA 141226C00092000 C 12/26/14 92.0 0.14 0.37
MA 141226C00093000 C 12/26/14 93.0 0.10 0.28
MA 141226C00094000 C 12/26/14 94.0 0.07 0.19
MA 141226C00095000 C 12/26/14 95.0 0.02 0.15
MA 141226C00096000 C 12/26/14 96.0 0.04 0.14
MA 141226C00097000 C 12/26/14 97.0 0.03 0.15
MA 141226C00098000 C 12/26/14 98.0 0.02 0.14
MA 141226C00099000 C 12/26/14 99.0 0.01 0.14
MA 141226C00100000 C 12/26/14 100.0 0.01 0.14
MA 141226C00101000 C 12/26/14 101.0 0.01 0.14
MA 141226C00102000 C 12/26/14 102.0 0.00 0.14
MA 141226P00070000 P 12/26/14 70.0 0.03 0.15
MA 141226P00071000 P 12/26/14 71.0 0.03 0.15
MA 141226P00072000 P 12/26/14 72.0 0.01 0.15
MA 141226P00073000 P 12/26/14 73.0 0.02 0.18
MA 141226P00073500 P 12/26/14 73.5 0.02 0.18
MA 141226P00074000 P 12/26/14 74.0 0.02 0.19
MA 141226P00074500 P 12/26/14 74.5 0.02 0.19
MA 141226P00075000 P 12/26/14 75.0 0.04 0.15
MA 141226P00076000 P 12/26/14 76.0 0.03 0.21
MA 141226P00077000 P 12/26/14 77.0 0.05 0.24
MA 141226P00078000 P 12/26/14 78.0 0.08 0.27
MA 141226P00079000 P 12/26/14 79.0 0.10 0.23
MA 141226P00080000 P 12/26/14 80.0 0.13 0.26
MA 141226P00081000 P 12/26/14 81.0 0.17 0.31
MA 141226P00082000 P 12/26/14 82.0 0.28 0.34
MA 141226P00083000 P 12/26/14 83.0 0.29 0.52
MA 141226P00084000 P 12/26/14 84.0 0.43 0.62
MA 141226P00085000 P 12/26/14 85.0 0.64 0.82
MA 141226P00086000 P 12/26/14 86.0 0.93 1.14
MA 141226P00087000 P 12/26/14 87.0 1.35 1.47
MA 141226P00088000 P 12/26/14 88.0 1.84 2.07
MA 141226P00089000 P 12/26/14 89.0 2.37 2.70
MA 141226P00090000 P 12/26/14 90.0 2.72 3.50
MA 141226P00091000 P 12/26/14 91.0 3.40 4.70
MA 141226P00092000 P 12/26/14 92.0 4.25 5.65
MA 141226P00093000 P 12/26/14 93.0 5.10 6.65
MA 141226P00094000 P 12/26/14 94.0 6.00 7.60
MA 141226P00095000 P 12/26/14 95.0 6.95 8.70
MA 141226P00096000 P 12/26/14 96.0 7.95 9.80
MA 141226P00097000 P 12/26/14 97.0 8.50 11.30
MA 141226P00098000 P 12/26/14 98.0 9.35 12.70
MA 141226P00099000 P 12/26/14 99.0 10.05 13.60
MA 141226P00100000 P 12/26/14 100.0 11.20 14.30
MA 141226P00101000 P 12/26/14 101.0 11.70 15.35
MA 141226P00102000 P 12/26/14 102.0 12.60 16.35
MA 150102C00072000 C 01/02/15 72.0 14.30 17.00
MA 150102C00072500 C 01/02/15 72.5 13.80 16.50
MA 150102C00073000 C 01/02/15 73.0 12.60 16.00
MA 150102C00073500 C 01/02/15 73.5 12.80 14.75
MA 150102C00074000 C 01/02/15 74.0 12.30 14.10
MA 150102C00074500 C 01/02/15 74.5 11.05 14.50
MA 150102C00075000 C 01/02/15 75.0 10.55 14.00
MA 150102C00076000 C 01/02/15 76.0 10.35 12.70
MA 150102C00077000 C 01/02/15 77.0 8.90 12.05
MA 150102C00078000 C 01/02/15 78.0 8.80 10.00
MA 150102C00079000 C 01/02/15 79.0 7.75 9.40
MA 150102C00080000 C 01/02/15 80.0 7.35 8.20
MA 150102C00081000 C 01/02/15 81.0 5.95 7.45
MA 150102C00082000 C 01/02/15 82.0 5.55 6.05
MA 150102C00083000 C 01/02/15 83.0 4.70 5.05
MA 150102C00084000 C 01/02/15 84.0 3.90 4.15
MA 150102C00085000 C 01/02/15 85.0 3.20 3.40
MA 150102C00086000 C 01/02/15 86.0 2.45 2.68
MA 150102C00087000 C 01/02/15 87.0 1.85 2.03
MA 150102C00088000 C 01/02/15 88.0 1.41 1.50
MA 150102C00089000 C 01/02/15 89.0 1.02 1.09
MA 150102C00090000 C 01/02/15 90.0 0.68 0.81
MA 150102C00091000 C 01/02/15 91.0 0.41 0.68
MA 150102C00092000 C 01/02/15 92.0 0.32 0.45
MA 150102C00093000 C 01/02/15 93.0 0.14 0.36
MA 150102C00094000 C 01/02/15 94.0 0.09 0.23
MA 150102C00095000 C 01/02/15 95.0 0.06 0.19
MA 150102C00096000 C 01/02/15 96.0 0.03 0.16
MA 150102C00097000 C 01/02/15 97.0 0.02 0.14
MA 150102C00098000 C 01/02/15 98.0 0.04 0.13
MA 150102C00099000 C 01/02/15 99.0 0.03 0.12
MA 150102C00100000 C 01/02/15 100.0 0.02 0.12
MA 150102C00101000 C 01/02/15 101.0 0.02 0.11
MA 150102C00102000 C 01/02/15 102.0 0.01 0.11
MA 150102P00072000 P 01/02/15 72.0 0.02 0.15
MA 150102P00072500 P 01/02/15 72.5 0.03 0.15
MA 150102P00073000 P 01/02/15 73.0 0.03 0.15
MA 150102P00073500 P 01/02/15 73.5 0.03 0.16
MA 150102P00074000 P 01/02/15 74.0 0.04 0.16
MA 150102P00074500 P 01/02/15 74.5 0.04 0.17
MA 150102P00075000 P 01/02/15 75.0 0.05 0.17
MA 150102P00076000 P 01/02/15 76.0 0.07 0.19
MA 150102P00077000 P 01/02/15 77.0 0.09 0.21
MA 150102P00078000 P 01/02/15 78.0 0.12 0.24
MA 150102P00079000 P 01/02/15 79.0 0.14 0.27
MA 150102P00080000 P 01/02/15 80.0 0.18 0.32
MA 150102P00081000 P 01/02/15 81.0 0.22 0.40
MA 150102P00082000 P 01/02/15 82.0 0.30 0.51
MA 150102P00083000 P 01/02/15 83.0 0.39 0.67
MA 150102P00084000 P 01/02/15 84.0 0.53 0.83
MA 150102P00085000 P 01/02/15 85.0 0.86 0.98
MA 150102P00086000 P 01/02/15 86.0 0.94 1.49
MA 150102P00087000 P 01/02/15 87.0 1.55 1.65
MA 150102P00088000 P 01/02/15 88.0 2.02 2.23
MA 150102P00089000 P 01/02/15 89.0 2.26 2.76
MA 150102P00090000 P 01/02/15 90.0 3.20 3.60
MA 150102P00091000 P 01/02/15 91.0 3.55 4.80
MA 150102P00092000 P 01/02/15 92.0 4.35 5.70
MA 150102P00093000 P 01/02/15 93.0 5.25 6.70
MA 150102P00094000 P 01/02/15 94.0 6.10 7.60
MA 150102P00095000 P 01/02/15 95.0 7.00 8.65
MA 150102P00096000 P 01/02/15 96.0 7.90 9.65
MA 150102P00097000 P 01/02/15 97.0 8.60 11.10
MA 150102P00098000 P 01/02/15 98.0 9.65 11.85
MA 150102P00099000 P 01/02/15 99.0 10.70 12.85
MA 150102P00100000 P 01/02/15 100.0 11.35 14.65
MA 150102P00101000 P 01/02/15 101.0 11.60 15.35
MA 150102P00102000 P 01/02/15 102.0 12.70 16.20
MA 150109C00073500 C 01/09/15 73.5 12.00 15.50
MA 150109C00074000 C 01/09/15 74.0 11.50 15.00
MA 150109C00074500 C 01/09/15 74.5 11.00 14.55
MA 150109C00075000 C 01/09/15 75.0 10.50 14.05
MA 150109C00076000 C 01/09/15 76.0 9.65 13.05
MA 150109C00077000 C 01/09/15 77.0 8.70 12.10
MA 150109C00078000 C 01/09/15 78.0 8.85 11.10
MA 150109C00079000 C 01/09/15 79.0 7.80 9.40
MA 150109C00080000 C 01/09/15 80.0 6.90 8.45
MA 150109C00081000 C 01/09/15 81.0 6.00 7.45
MA 150109C00082000 C 01/09/15 82.0 5.65 6.50
MA 150109C00083000 C 01/09/15 83.0 4.80 5.65
MA 150109C00084000 C 01/09/15 84.0 4.00 4.80
MA 150109C00085000 C 01/09/15 85.0 3.30 3.65
MA 150109C00086000 C 01/09/15 86.0 2.63 2.94
MA 150109C00087000 C 01/09/15 87.0 2.03 2.35
MA 150109C00088000 C 01/09/15 88.0 1.55 1.88
MA 150109C00089000 C 01/09/15 89.0 1.14 1.47
MA 150109C00090000 C 01/09/15 90.0 0.79 1.12
MA 150109C00091000 C 01/09/15 91.0 0.53 0.84
MA 150109C00092000 C 01/09/15 92.0 0.37 0.62
MA 150109C00093000 C 01/09/15 93.0 0.23 0.45
MA 150109C00094000 C 01/09/15 94.0 0.18 0.38
MA 150109C00095000 C 01/09/15 95.0 0.13 0.24
MA 150109C00096000 C 01/09/15 96.0 0.11 0.21
MA 150109C00097000 C 01/09/15 97.0 0.07 0.18
MA 150109C00098000 C 01/09/15 98.0 0.06 0.16
MA 150109C00099000 C 01/09/15 99.0 0.05 0.14
MA 150109C00100000 C 01/09/15 100.0 0.04 0.13
MA 150109C00101000 C 01/09/15 101.0 0.04 0.12
MA 150109C00102000 C 01/09/15 102.0 0.02 0.12
MA 150109P00073500 P 01/09/15 73.5 0.09 0.20
MA 150109P00074000 P 01/09/15 74.0 0.08 0.20
MA 150109P00074500 P 01/09/15 74.5 0.09 0.21
MA 150109P00075000 P 01/09/15 75.0 0.09 0.22
MA 150109P00076000 P 01/09/15 76.0 0.12 0.25
MA 150109P00077000 P 01/09/15 77.0 0.15 0.28
MA 150109P00078000 P 01/09/15 78.0 0.18 0.32
MA 150109P00079000 P 01/09/15 79.0 0.22 0.38
MA 150109P00080000 P 01/09/15 80.0 0.26 0.45
MA 150109P00081000 P 01/09/15 81.0 0.32 0.53
MA 150109P00082000 P 01/09/15 82.0 0.43 0.67
MA 150109P00083000 P 01/09/15 83.0 0.54 0.84
MA 150109P00084000 P 01/09/15 84.0 0.70 1.04
MA 150109P00085000 P 01/09/15 85.0 0.92 1.24
MA 150109P00086000 P 01/09/15 86.0 1.24 1.60
MA 150109P00087000 P 01/09/15 87.0 1.70 1.98
MA 150109P00088000 P 01/09/15 88.0 2.18 2.53
MA 150109P00089000 P 01/09/15 89.0 2.80 3.15
MA 150109P00090000 P 01/09/15 90.0 3.40 3.90
MA 150109P00091000 P 01/09/15 91.0 3.80 4.65
MA 150109P00092000 P 01/09/15 92.0 4.55 6.10
MA 150109P00093000 P 01/09/15 93.0 5.40 6.95
MA 150109P00094000 P 01/09/15 94.0 6.25 7.85
MA 150109P00095000 P 01/09/15 95.0 7.10 8.80
MA 150109P00096000 P 01/09/15 96.0 8.00 9.75
MA 150109P00097000 P 01/09/15 97.0 7.95 11.75
MA 150109P00098000 P 01/09/15 98.0 8.90 12.70
MA 150109P00099000 P 01/09/15 99.0 9.90 13.70
MA 150109P00100000 P 01/09/15 100.0 10.85 14.40
MA 150109P00101000 P 01/09/15 101.0 11.80 15.65
MA 150109P00102000 P 01/09/15 102.0 12.75 16.40
MA 150117C00023000 C 01/17/15 23.0 62.50 66.55
MA 150117C00023500 C 01/17/15 23.5 62.00 66.00
MA 150117C00024000 C 01/17/15 24.0 61.55 65.40
MA 150117C00024500 C 01/17/15 24.5 61.00 64.90
MA 150117C00025000 C 01/17/15 25.0 60.50 64.55
MA 150117C00025500 C 01/17/15 25.5 59.95 64.05
MA 150117C00026000 C 01/17/15 26.0 59.45 63.55
MA 150117C00026500 C 01/17/15 26.5 58.85 63.05
MA 150117C00027000 C 01/17/15 27.0 58.70 62.55
MA 150117C00027500 C 01/17/15 27.5 58.00 62.05
MA 150117C00028000 C 01/17/15 28.0 57.50 61.40
MA 150117C00028500 C 01/17/15 28.5 57.00 61.05
MA 150117C00029000 C 01/17/15 29.0 56.70 60.55
MA 150117C00029500 C 01/17/15 29.5 55.90 59.35
MA 150117C00030000 C 01/17/15 30.0 55.45 59.35
MA 150117C00031000 C 01/17/15 31.0 54.50 58.45
MA 150117C00032000 C 01/17/15 32.0 53.50 57.50
MA 150117C00033000 C 01/17/15 33.0 52.75 56.60
MA 150117C00034000 C 01/17/15 34.0 51.75 55.10
MA 150117C00035000 C 01/17/15 35.0 50.45 53.85
MA 150117C00036000 C 01/17/15 36.0 49.50 53.45
MA 150117C00036500 C 01/17/15 36.5 49.05 52.90
MA 150117C00037000 C 01/17/15 37.0 48.55 51.80
MA 150117C00037500 C 01/17/15 37.5 48.25 50.70
MA 150117C00038000 C 01/17/15 38.0 47.55 51.55
MA 150117C00038500 C 01/17/15 38.5 47.00 51.05
MA 150117C00039000 C 01/17/15 39.0 46.55 50.35
MA 150117C00039500 C 01/17/15 39.5 46.00 50.05
MA 150117C00040000 C 01/17/15 40.0 45.40 48.80
MA 150117C00040500 C 01/17/15 40.5 45.05 48.90
MA 150117C00041000 C 01/17/15 41.0 44.75 48.05
MA 150117C00041500 C 01/17/15 41.5 44.10 47.85
MA 150117C00042000 C 01/17/15 42.0 43.60 47.45
MA 150117C00042500 C 01/17/15 42.5 43.25 46.35
MA 150117C00043000 C 01/17/15 43.0 42.60 46.05
MA 150117C00043500 C 01/17/15 43.5 42.00 45.95
MA 150117C00044000 C 01/17/15 44.0 41.60 45.35
MA 150117C00044500 C 01/17/15 44.5 41.05 44.35
MA 150117C00045000 C 01/17/15 45.0 40.40 43.80
MA 150117C00045500 C 01/17/15 45.5 40.15 43.75
MA 150117C00046000 C 01/17/15 46.0 39.65 43.05
MA 150117C00046500 C 01/17/15 46.5 39.15 42.60
MA 150117C00047000 C 01/17/15 47.0 38.75 42.40
MA 150117C00047500 C 01/17/15 47.5 38.15 41.55
MA 150117C00048000 C 01/17/15 48.0 37.65 41.55
MA 150117C00048500 C 01/17/15 48.5 37.15 40.75
MA 150117C00049000 C 01/17/15 49.0 36.70 40.05
MA 150117C00049500 C 01/17/15 49.5 36.15 39.85
MA 150117C00050000 C 01/17/15 50.0 35.75 38.80
MA 150117C00050500 C 01/17/15 50.5 35.15 38.85
MA 150117C00051000 C 01/17/15 51.0 34.60 38.00
MA 150117C00051500 C 01/17/15 51.5 34.10 37.90
MA 150117C00052000 C 01/17/15 52.0 33.40 37.00
MA 150117C00052500 C 01/17/15 52.5 33.10 36.60
MA 150117C00053000 C 01/17/15 53.0 32.60 36.05
MA 150117C00053500 C 01/17/15 53.5 32.10 35.80
MA 150117C00054000 C 01/17/15 54.0 31.60 35.00
MA 150117C00054500 C 01/17/15 54.5 31.10 34.60
MA 150117C00055000 C 01/17/15 55.0 30.55 33.80
MA 150117C00055500 C 01/17/15 55.5 30.05 33.75
MA 150117C00056000 C 01/17/15 56.0 29.60 32.75
MA 150117C00056500 C 01/17/15 56.5 29.10 32.85
MA 150117C00057000 C 01/17/15 57.0 28.95 31.75
MA 150117C00057500 C 01/17/15 57.5 28.15 31.25
MA 150117C00058000 C 01/17/15 58.0 28.30 30.20
MA 150117C00058500 C 01/17/15 58.5 27.80 30.30
MA 150117C00059000 C 01/17/15 59.0 27.05 29.20
MA 150117C00059500 C 01/17/15 59.5 26.80 29.25
MA 150117C00060000 C 01/17/15 60.0 26.05 28.20
MA 150117C00060500 C 01/17/15 60.5 25.05 28.10
MA 150117C00061000 C 01/17/15 61.0 25.05 27.75
MA 150117C00061500 C 01/17/15 61.5 24.20 27.10
MA 150117C00062000 C 01/17/15 62.0 24.10 26.20
MA 150117C00062500 C 01/17/15 62.5 23.55 25.50
MA 150117C00063000 C 01/17/15 63.0 22.70 25.20
MA 150117C00063500 C 01/17/15 63.5 22.30 25.25
MA 150117C00064000 C 01/17/15 64.0 22.00 24.50
MA 150117C00064500 C 01/17/15 64.5 21.15 24.20
MA 150117C00065000 C 01/17/15 65.0 21.00 23.45
MA 150117C00065500 C 01/17/15 65.5 20.20 23.10
MA 150117C00066000 C 01/17/15 66.0 20.15 22.25
MA 150117C00066500 C 01/17/15 66.5 19.75 22.05
MA 150117C00067000 C 01/17/15 67.0 18.50 21.65
MA 150117C00067500 C 01/17/15 67.5 17.95 21.20
MA 150117C00068000 C 01/17/15 68.0 19.10 20.05
MA 150117C00068500 C 01/17/15 68.5 18.15 19.70
MA 150117C00069000 C 01/17/15 69.0 18.05 19.00
MA 150117C00069500 C 01/17/15 69.5 17.50 18.70
MA 150117C00070000 C 01/17/15 70.0 17.20 18.00
MA 150117C00070500 C 01/17/15 70.5 16.55 17.65
MA 150117C00071000 C 01/17/15 71.0 16.25 17.20
MA 150117C00071500 C 01/17/15 71.5 15.75 16.65
MA 150117C00072000 C 01/17/15 72.0 14.65 16.25
MA 150117C00072500 C 01/17/15 72.5 14.65 15.75
MA 150117C00073000 C 01/17/15 73.0 14.25 15.20
MA 150117C00073500 C 01/17/15 73.5 13.70 14.70
MA 150117C00074000 C 01/17/15 74.0 12.35 14.25
MA 150117C00074500 C 01/17/15 74.5 12.00 13.90
MA 150117C00075000 C 01/17/15 75.0 12.30 13.15
MA 150117C00075500 C 01/17/15 75.5 11.00 12.75
MA 150117C00076000 C 01/17/15 76.0 11.30 12.05
MA 150117C00076500 C 01/17/15 76.5 10.05 11.70
MA 150117C00077000 C 01/17/15 77.0 10.35 11.15
MA 150117C00077500 C 01/17/15 77.5 9.65 10.90
MA 150117C00078000 C 01/17/15 78.0 9.40 10.20
MA 150117C00078500 C 01/17/15 78.5 8.40 9.80
MA 150117C00079000 C 01/17/15 79.0 8.45 9.30
MA 150117C00079500 C 01/17/15 79.5 7.45 8.80
MA 150117C00080000 C 01/17/15 80.0 7.55 8.20
MA 150117C00080500 C 01/17/15 80.5 7.05 7.70
MA 150117C00081000 C 01/17/15 81.0 6.65 7.20
MA 150117C00081500 C 01/17/15 81.5 6.20 6.90
MA 150117C00082000 C 01/17/15 82.0 5.75 6.40
MA 150117C00082500 C 01/17/15 82.5 5.40 5.70
MA 150117C00083000 C 01/17/15 83.0 4.95 5.65
MA 150117C00083500 C 01/17/15 83.5 4.60 4.95
MA 150117C00084000 C 01/17/15 84.0 4.20 4.75
MA 150117C00084500 C 01/17/15 84.5 3.90 4.05
MA 150117C00085000 C 01/17/15 85.0 3.50 3.70
MA 150117C00085500 C 01/17/15 85.5 3.20 3.35
MA 150117C00086000 C 01/17/15 86.0 2.90 3.05
MA 150117C00086500 C 01/17/15 86.5 2.60 2.73
MA 150117C00087000 C 01/17/15 87.0 2.35 2.44
MA 150117C00087500 C 01/17/15 87.5 2.06 2.18
MA 150117C00088000 C 01/17/15 88.0 1.83 1.92
MA 150117C00088500 C 01/17/15 88.5 1.61 1.71
MA 150117C00089000 C 01/17/15 89.0 1.40 1.50
MA 150117C00089500 C 01/17/15 89.5 1.22 1.31
MA 150117C00090000 C 01/17/15 90.0 1.08 1.14
MA 150117C00090500 C 01/17/15 90.5 0.91 1.01
MA 150117C00091000 C 01/17/15 91.0 0.78 0.87
MA 150117C00091500 C 01/17/15 91.5 0.67 0.76
MA 150117C00092000 C 01/17/15 92.0 0.60 0.66
MA 150117C00092500 C 01/17/15 92.5 0.50 0.57
MA 150117C00093000 C 01/17/15 93.0 0.44 0.50
MA 150117C00093500 C 01/17/15 93.5 0.38 0.44
MA 150117C00094000 C 01/17/15 94.0 0.33 0.38
MA 150117C00094500 C 01/17/15 94.5 0.28 0.33
MA 150117C00095000 C 01/17/15 95.0 0.25 0.29
MA 150117C00095500 C 01/17/15 95.5 0.21 0.26
MA 150117C00096000 C 01/17/15 96.0 0.16 0.23
MA 150117C00096500 C 01/17/15 96.5 0.13 0.21
MA 150117C00097000 C 01/17/15 97.0 0.11 0.20
MA 150117C00097500 C 01/17/15 97.5 0.08 0.18
MA 150117C00098000 C 01/17/15 98.0 0.07 0.17
MA 150117C00098500 C 01/17/15 98.5 0.06 0.16
MA 150117C00099000 C 01/17/15 99.0 0.05 0.15
MA 150117C00099500 C 01/17/15 99.5 0.04 0.14
MA 150117C00100000 C 01/17/15 100.0 0.08 0.14
MA 150117C00101000 C 01/17/15 101.0 0.02 0.12
MA 150117C00102000 C 01/17/15 102.0 0.03 0.09
MA 150117C00103000 C 01/17/15 103.0 0.03 0.08
MA 150117C00104000 C 01/17/15 104.0 0.02 0.07
MA 150117C00105000 C 01/17/15 105.0 0.01 0.06
MA 150117C00106000 C 01/17/15 106.0 0.00 0.05
MA 150117C00107000 C 01/17/15 107.0 0.01 0.05
MA 150117C00108000 C 01/17/15 108.0 0.00 0.05
MA 150117C00109000 C 01/17/15 109.0 0.00 0.05
MA 150117C00110000 C 01/17/15 110.0 0.00 0.05
MA 150117C00111000 C 01/17/15 111.0 0.00 0.05
MA 150117C00112000 C 01/17/15 112.0 0.00 0.05
MA 150117C00113000 C 01/17/15 113.0 0.00 0.05
MA 150117C00114000 C 01/17/15 114.0 0.00 0.05
MA 150117C00115000 C 01/17/15 115.0 0.01 0.05
MA 150117C00116000 C 01/17/15 116.0 0.00 0.05
MA 150117C00117000 C 01/17/15 117.0 0.00 0.05
MA 150117C00118000 C 01/17/15 118.0 0.00 0.05
MA 150117C00119000 C 01/17/15 119.0 0.00 0.05
MA 150117C00120000 C 01/17/15 120.0 0.00 0.05
MA 150117C00121000 C 01/17/15 121.0 0.00 0.05
MA 150117C00122000 C 01/17/15 122.0 0.00 0.05
MA 150117C00123000 C 01/17/15 123.0 0.00 0.04
MA 150117C00124000 C 01/17/15 124.0 0.00 0.04
MA 150117C00125000 C 01/17/15 125.0 0.00 0.04
MA 150117P00023000 P 01/17/15 23.0 0.00 0.08
MA 150117P00023500 P 01/17/15 23.5 0.00 0.09
MA 150117P00024000 P 01/17/15 24.0 0.00 0.09
MA 150117P00024500 P 01/17/15 24.5 0.00 0.09
MA 150117P00025000 P 01/17/15 25.0 0.00 0.09
MA 150117P00025500 P 01/17/15 25.5 0.00 0.09
MA 150117P00026000 P 01/17/15 26.0 0.00 0.09
MA 150117P00026500 P 01/17/15 26.5 0.00 0.09
MA 150117P00027000 P 01/17/15 27.0 0.00 0.08
MA 150117P00027500 P 01/17/15 27.5 0.00 0.06
MA 150117P00028000 P 01/17/15 28.0 0.00 0.08
MA 150117P00028500 P 01/17/15 28.5 0.00 0.10
MA 150117P00029000 P 01/17/15 29.0 0.00 0.10
MA 150117P00029500 P 01/17/15 29.5 0.00 0.10
MA 150117P00030000 P 01/17/15 30.0 0.00 0.10
MA 150117P00031000 P 01/17/15 31.0 0.00 0.06
MA 150117P00032000 P 01/17/15 32.0 0.00 0.10
MA 150117P00033000 P 01/17/15 33.0 0.00 0.10
MA 150117P00034000 P 01/17/15 34.0 0.00 0.08
MA 150117P00035000 P 01/17/15 35.0 0.00 0.08
MA 150117P00036000 P 01/17/15 36.0 0.00 0.03
MA 150117P00036500 P 01/17/15 36.5 0.00 0.11
MA 150117P00037000 P 01/17/15 37.0 0.00 0.08
MA 150117P00037500 P 01/17/15 37.5 0.00 0.11
MA 150117P00038000 P 01/17/15 38.0 0.01 0.08
MA 150117P00038500 P 01/17/15 38.5 0.00 0.06
MA 150117P00039000 P 01/17/15 39.0 0.00 0.08
MA 150117P00039500 P 01/17/15 39.5 0.00 0.11
MA 150117P00040000 P 01/17/15 40.0 0.00 0.08
MA 150117P00040500 P 01/17/15 40.5 0.00 0.08
MA 150117P00041000 P 01/17/15 41.0 0.00 0.11
MA 150117P00041500 P 01/17/15 41.5 0.00 0.11
MA 150117P00042000 P 01/17/15 42.0 0.00 0.11
MA 150117P00042500 P 01/17/15 42.5 0.00 0.11
MA 150117P00043000 P 01/17/15 43.0 0.00 0.06
MA 150117P00043500 P 01/17/15 43.5 0.00 0.08
MA 150117P00044000 P 01/17/15 44.0 0.00 0.05
MA 150117P00044500 P 01/17/15 44.5 0.00 0.10
MA 150117P00045000 P 01/17/15 45.0 0.00 0.09
MA 150117P00045500 P 01/17/15 45.5 0.00 0.09
MA 150117P00046000 P 01/17/15 46.0 0.00 0.09
MA 150117P00046500 P 01/17/15 46.5 0.00 0.09
MA 150117P00047000 P 01/17/15 47.0 0.00 0.08
MA 150117P00047500 P 01/17/15 47.5 0.00 0.06
MA 150117P00048000 P 01/17/15 48.0 0.00 0.08
MA 150117P00048500 P 01/17/15 48.5 0.00 0.08
MA 150117P00049000 P 01/17/15 49.0 0.00 0.08
MA 150117P00049500 P 01/17/15 49.5 0.00 0.08
MA 150117P00050000 P 01/17/15 50.0 0.00 0.08
MA 150117P00050500 P 01/17/15 50.5 0.00 0.08
MA 150117P00051000 P 01/17/15 51.0 0.00 0.07
MA 150117P00051500 P 01/17/15 51.5 0.00 0.07
MA 150117P00052000 P 01/17/15 52.0 0.00 0.07
MA 150117P00052500 P 01/17/15 52.5 0.00 0.07
MA 150117P00053000 P 01/17/15 53.0 0.01 0.05
MA 150117P00053500 P 01/17/15 53.5 0.00 0.08
MA 150117P00054000 P 01/17/15 54.0 0.00 0.07
MA 150117P00054500 P 01/17/15 54.5 0.00 0.07
MA 150117P00055000 P 01/17/15 55.0 0.01 0.08
MA 150117P00055500 P 01/17/15 55.5 0.00 0.08
MA 150117P00056000 P 01/17/15 56.0 0.00 0.08
MA 150117P00056500 P 01/17/15 56.5 0.01 0.08
MA 150117P00057000 P 01/17/15 57.0 0.01 0.08
MA 150117P00057500 P 01/17/15 57.5 0.01 0.08
MA 150117P00058000 P 01/17/15 58.0 0.01 0.08
MA 150117P00058500 P 01/17/15 58.5 0.01 0.08
MA 150117P00059000 P 01/17/15 59.0 0.01 0.08
MA 150117P00059500 P 01/17/15 59.5 0.02 0.08
MA 150117P00060000 P 01/17/15 60.0 0.02 0.08
MA 150117P00060500 P 01/17/15 60.5 0.01 0.09
MA 150117P00061000 P 01/17/15 61.0 0.02 0.09
MA 150117P00061500 P 01/17/15 61.5 0.03 0.10
MA 150117P00062000 P 01/17/15 62.0 0.02 0.10
MA 150117P00062500 P 01/17/15 62.5 0.04 0.10
MA 150117P00063000 P 01/17/15 63.0 0.04 0.11
MA 150117P00063500 P 01/17/15 63.5 0.04 0.11
MA 150117P00064000 P 01/17/15 64.0 0.04 0.12
MA 150117P00064500 P 01/17/15 64.5 0.05 0.12
MA 150117P00065000 P 01/17/15 65.0 0.06 0.13
MA 150117P00065500 P 01/17/15 65.5 0.06 0.13
MA 150117P00066000 P 01/17/15 66.0 0.06 0.14
MA 150117P00066500 P 01/17/15 66.5 0.07 0.14
MA 150117P00067000 P 01/17/15 67.0 0.07 0.15
MA 150117P00067500 P 01/17/15 67.5 0.07 0.12
MA 150117P00068000 P 01/17/15 68.0 0.08 0.16
MA 150117P00068500 P 01/17/15 68.5 0.09 0.16
MA 150117P00069000 P 01/17/15 69.0 0.09 0.16
MA 150117P00069500 P 01/17/15 69.5 0.10 0.16
MA 150117P00070000 P 01/17/15 70.0 0.10 0.16
MA 150117P00070500 P 01/17/15 70.5 0.10 0.18
MA 150117P00071000 P 01/17/15 71.0 0.09 0.20
MA 150117P00071500 P 01/17/15 71.5 0.11 0.19
MA 150117P00072000 P 01/17/15 72.0 0.12 0.18
MA 150117P00072500 P 01/17/15 72.5 0.13 0.17
MA 150117P00073000 P 01/17/15 73.0 0.14 0.19
MA 150117P00073500 P 01/17/15 73.5 0.15 0.20
MA 150117P00074000 P 01/17/15 74.0 0.16 0.20
MA 150117P00074500 P 01/17/15 74.5 0.16 0.22
MA 150117P00075000 P 01/17/15 75.0 0.17 0.21
MA 150117P00075500 P 01/17/15 75.5 0.18 0.22
MA 150117P00076000 P 01/17/15 76.0 0.21 0.23
MA 150117P00076500 P 01/17/15 76.5 0.21 0.26
MA 150117P00077000 P 01/17/15 77.0 0.21 0.28
MA 150117P00077500 P 01/17/15 77.5 0.23 0.30
MA 150117P00078000 P 01/17/15 78.0 0.25 0.32
MA 150117P00078500 P 01/17/15 78.5 0.27 0.36
MA 150117P00079000 P 01/17/15 79.0 0.30 0.39
MA 150117P00079500 P 01/17/15 79.5 0.33 0.42
MA 150117P00080000 P 01/17/15 80.0 0.37 0.47
MA 150117P00080500 P 01/17/15 80.5 0.42 0.52
MA 150117P00081000 P 01/17/15 81.0 0.47 0.58
MA 150117P00081500 P 01/17/15 81.5 0.54 0.64
MA 150117P00082000 P 01/17/15 82.0 0.62 0.70
MA 150117P00082500 P 01/17/15 82.5 0.68 0.78
MA 150117P00083000 P 01/17/15 83.0 0.80 0.87
MA 150117P00083500 P 01/17/15 83.5 0.92 0.97
MA 150117P00084000 P 01/17/15 84.0 0.98 1.09
MA 150117P00084500 P 01/17/15 84.5 1.10 1.22
MA 150117P00085000 P 01/17/15 85.0 1.24 1.38
MA 150117P00085500 P 01/17/15 85.5 1.44 1.54
MA 150117P00086000 P 01/17/15 86.0 1.62 1.72
MA 150117P00086500 P 01/17/15 86.5 1.82 1.92
MA 150117P00087000 P 01/17/15 87.0 2.05 2.14
MA 150117P00087500 P 01/17/15 87.5 2.30 2.38
MA 150117P00088000 P 01/17/15 88.0 2.54 2.64
MA 150117P00088500 P 01/17/15 88.5 2.82 2.92
MA 150117P00089000 P 01/17/15 89.0 3.10 3.25
MA 150117P00089500 P 01/17/15 89.5 3.45 3.60
MA 150117P00090000 P 01/17/15 90.0 3.75 3.90
MA 150117P00090500 P 01/17/15 90.5 4.10 4.25
MA 150117P00091000 P 01/17/15 91.0 4.50 4.65
MA 150117P00091500 P 01/17/15 91.5 4.75 5.15
MA 150117P00092000 P 01/17/15 92.0 4.80 5.55
MA 150117P00092500 P 01/17/15 92.5 5.20 5.95
MA 150117P00093000 P 01/17/15 93.0 5.65 6.90
MA 150117P00093500 P 01/17/15 93.5 6.05 7.40
MA 150117P00094000 P 01/17/15 94.0 6.50 7.85
MA 150117P00094500 P 01/17/15 94.5 6.95 8.35
MA 150117P00095000 P 01/17/15 95.0 7.40 8.85
MA 150117P00095500 P 01/17/15 95.5 7.85 9.90
MA 150117P00096000 P 01/17/15 96.0 8.30 9.80
MA 150117P00096500 P 01/17/15 96.5 8.05 11.30
MA 150117P00097000 P 01/17/15 97.0 9.25 11.80
MA 150117P00097500 P 01/17/15 97.5 9.75 11.45
MA 150117P00098000 P 01/17/15 98.0 10.20 11.80
MA 150117P00098500 P 01/17/15 98.5 10.15 13.35
MA 150117P00099000 P 01/17/15 99.0 11.10 12.95
MA 150117P00099500 P 01/17/15 99.5 11.10 14.30
MA 150117P00100000 P 01/17/15 100.0 11.55 14.80
MA 150117P00101000 P 01/17/15 101.0 12.45 15.70
MA 150117P00102000 P 01/17/15 102.0 13.45 16.70
MA 150117P00103000 P 01/17/15 103.0 14.40 17.70
MA 150117P00104000 P 01/17/15 104.0 15.55 18.75
MA 150117P00105000 P 01/17/15 105.0 16.55 19.65
MA 150117P00106000 P 01/17/15 106.0 17.40 20.75
MA 150117P00107000 P 01/17/15 107.0 18.30 21.70
MA 150117P00108000 P 01/17/15 108.0 19.30 22.70
MA 150117P00109000 P 01/17/15 109.0 20.30 23.70
MA 150117P00110000 P 01/17/15 110.0 21.35 24.70
MA 150117P00111000 P 01/17/15 111.0 22.30 25.70
MA 150117P00112000 P 01/17/15 112.0 22.90 26.40
MA 150117P00113000 P 01/17/15 113.0 24.15 27.70
MA 150117P00114000 P 01/17/15 114.0 24.80 28.70
MA 150117P00115000 P 01/17/15 115.0 25.80 29.70
MA 150117P00116000 P 01/17/15 116.0 26.90 30.70
MA 150117P00117000 P 01/17/15 117.0 28.10 31.75
MA 150117P00118000 P 01/17/15 118.0 28.55 32.60
MA 150117P00119000 P 01/17/15 119.0 29.70 33.35
MA 150117P00120000 P 01/17/15 120.0 30.65 34.45
MA 150117P00121000 P 01/17/15 121.0 31.70 35.45
MA 150117P00122000 P 01/17/15 122.0 32.50 36.40
MA 150117P00123000 P 01/17/15 123.0 34.25 37.70
MA 150117P00124000 P 01/17/15 124.0 34.65 38.60
MA 150117P00125000 P 01/17/15 125.0 35.70 39.65
MA 150417C00040000 C 04/17/15 40.0 45.45 49.35
MA 150417C00045000 C 04/17/15 45.0 40.45 44.35
MA 150417C00050000 C 04/17/15 50.0 35.50 39.40
MA 150417C00055000 C 04/17/15 55.0 30.55 34.45
MA 150417C00060000 C 04/17/15 60.0 25.65 29.45
MA 150417C00065000 C 04/17/15 65.0 20.75 24.40
MA 150417C00070000 C 04/17/15 70.0 17.60 18.50
MA 150417C00075000 C 04/17/15 75.0 13.00 13.70
MA 150417C00080000 C 04/17/15 80.0 8.95 9.40
MA 150417C00085000 C 04/17/15 85.0 5.50 5.70
MA 150417C00090000 C 04/17/15 90.0 3.00 3.15
MA 150417C00095000 C 04/17/15 95.0 1.47 1.56
MA 150417C00100000 C 04/17/15 100.0 0.65 0.71
MA 150417C00105000 C 04/17/15 105.0 0.26 0.32
MA 150417C00110000 C 04/17/15 110.0 0.08 0.16
MA 150417P00040000 P 04/17/15 40.0 0.00 0.08
MA 150417P00045000 P 04/17/15 45.0 0.01 0.09
MA 150417P00050000 P 04/17/15 50.0 0.05 0.13
MA 150417P00055000 P 04/17/15 55.0 0.10 0.19
MA 150417P00060000 P 04/17/15 60.0 0.17 0.25
MA 150417P00065000 P 04/17/15 65.0 0.27 0.34
MA 150417P00070000 P 04/17/15 70.0 0.43 0.54
MA 150417P00075000 P 04/17/15 75.0 0.84 0.96
MA 150417P00080000 P 04/17/15 80.0 1.75 1.80
MA 150417P00085000 P 04/17/15 85.0 3.25 3.40
MA 150417P00090000 P 04/17/15 90.0 5.70 5.85
MA 150417P00095000 P 04/17/15 95.0 9.10 9.30
MA 150417P00100000 P 04/17/15 100.0 12.75 14.45
MA 150417P00105000 P 04/17/15 105.0 16.15 19.90
MA 150417P00110000 P 04/17/15 110.0 21.30 24.75
MA 150717C00045000 C 07/17/15 45.0 40.50 44.40
MA 150717C00050000 C 07/17/15 50.0 35.60 39.10
MA 150717C00055000 C 07/17/15 55.0 30.70 34.45
MA 150717C00060000 C 07/17/15 60.0 25.85 29.60
MA 150717C00065000 C 07/17/15 65.0 20.95 24.25
MA 150717C00070000 C 07/17/15 70.0 16.50 19.30
MA 150717C00075000 C 07/17/15 75.0 13.05 14.70
MA 150717C00080000 C 07/17/15 80.0 10.10 10.35
MA 150717C00085000 C 07/17/15 85.0 6.90 7.10
MA 150717C00090000 C 07/17/15 90.0 4.40 4.55
MA 150717C00095000 C 07/17/15 95.0 2.59 2.75
MA 150717C00100000 C 07/17/15 100.0 1.45 1.58
MA 150717C00105000 C 07/17/15 105.0 0.77 0.87
MA 150717C00110000 C 07/17/15 110.0 0.41 0.48
MA 150717C00115000 C 07/17/15 115.0 0.20 0.26
MA 150717C00120000 C 07/17/15 120.0 0.08 0.15
MA 150717C00125000 C 07/17/15 125.0 0.00 0.09
MA 150717P00045000 P 07/17/15 45.0 0.09 0.18
MA 150717P00050000 P 07/17/15 50.0 0.14 0.23
MA 150717P00055000 P 07/17/15 55.0 0.22 0.30
MA 150717P00060000 P 07/17/15 60.0 0.33 0.42
MA 150717P00065000 P 07/17/15 65.0 0.54 0.64
MA 150717P00070000 P 07/17/15 70.0 0.95 1.05
MA 150717P00075000 P 07/17/15 75.0 1.66 1.78
MA 150717P00080000 P 07/17/15 80.0 2.82 2.96
MA 150717P00085000 P 07/17/15 85.0 4.55 4.70
MA 150717P00090000 P 07/17/15 90.0 7.05 7.20
MA 150717P00095000 P 07/17/15 95.0 10.20 10.45
MA 150717P00100000 P 07/17/15 100.0 14.05 14.25
MA 150717P00105000 P 07/17/15 105.0 17.80 19.15
MA 150717P00110000 P 07/17/15 110.0 21.40 25.00
MA 150717P00115000 P 07/17/15 115.0 26.00 29.80
MA 150717P00120000 P 07/17/15 120.0 31.00 34.70
MA 150717P00125000 P 07/17/15 125.0 35.80 39.70
MA 160115C00035000 C 01/15/16 35.0 50.15 54.50
MA 160115C00038000 C 01/15/16 38.0 47.50 52.00
MA 160115C00039000 C 01/15/16 39.0 46.20 51.00
MA 160115C00040000 C 01/15/16 40.0 45.50 50.00
MA 160115C00041000 C 01/15/16 41.0 44.40 48.00
MA 160115C00042000 C 01/15/16 42.0 43.20 48.00
MA 160115C00043000 C 01/15/16 43.0 42.50 47.00
MA 160115C00044000 C 01/15/16 44.0 41.50 45.65
MA 160115C00045000 C 01/15/16 45.0 40.80 44.50
MA 160115C00046000 C 01/15/16 46.0 39.80 43.50
MA 160115C00047000 C 01/15/16 47.0 38.35 43.00
MA 160115C00048000 C 01/15/16 48.0 37.70 41.75
MA 160115C00049000 C 01/15/16 49.0 36.55 40.80
MA 160115C00050000 C 01/15/16 50.0 36.70 39.00
MA 160115C00051000 C 01/15/16 51.0 34.55 38.85
MA 160115C00052000 C 01/15/16 52.0 33.65 37.90
MA 160115C00053000 C 01/15/16 53.0 33.10 36.95
MA 160115C00054000 C 01/15/16 54.0 32.10 36.00
MA 160115C00055000 C 01/15/16 55.0 30.80 35.05
MA 160115C00056000 C 01/15/16 56.0 30.30 34.00
MA 160115C00057000 C 01/15/16 57.0 29.35 33.00
MA 160115C00058000 C 01/15/16 58.0 28.15 32.00
MA 160115C00059000 C 01/15/16 59.0 27.85 29.85
MA 160115C00060000 C 01/15/16 60.0 26.55 30.40
MA 160115C00061000 C 01/15/16 61.0 26.00 28.00
MA 160115C00062000 C 01/15/16 62.0 24.45 28.50
MA 160115C00063000 C 01/15/16 63.0 23.55 27.50
MA 160115C00064000 C 01/15/16 64.0 23.65 26.15
MA 160115C00065000 C 01/15/16 65.0 22.50 24.50
MA 160115C00066000 C 01/15/16 66.0 21.15 25.30
MA 160115C00067000 C 01/15/16 67.0 21.15 24.35
MA 160115C00068000 C 01/15/16 68.0 20.55 22.00
MA 160115C00069000 C 01/15/16 69.0 19.70 21.35
MA 160115C00070000 C 01/15/16 70.0 19.25 20.20
MA 160115C00071000 C 01/15/16 71.0 17.70 20.05
MA 160115C00072000 C 01/15/16 72.0 17.05 18.60
MA 160115C00073000 C 01/15/16 73.0 16.60 17.80
MA 160115C00074000 C 01/15/16 74.0 15.80 17.10
MA 160115C00075000 C 01/15/16 75.0 15.10 16.75
MA 160115C00076000 C 01/15/16 76.0 14.30 15.60
MA 160115C00077000 C 01/15/16 77.0 13.65 14.80
MA 160115C00078000 C 01/15/16 78.0 12.95 14.35
MA 160115C00079000 C 01/15/16 79.0 12.50 13.40
MA 160115C00080000 C 01/15/16 80.0 12.10 12.40
MA 160115C00081000 C 01/15/16 81.0 11.45 11.75
MA 160115C00082000 C 01/15/16 82.0 10.85 11.05
MA 160115C00083000 C 01/15/16 83.0 10.20 10.50
MA 160115C00084000 C 01/15/16 84.0 9.60 9.90
MA 160115C00085000 C 01/15/16 85.0 9.10 9.35
MA 160115C00086000 C 01/15/16 86.0 8.50 8.80
MA 160115C00087000 C 01/15/16 87.0 8.00 8.25
MA 160115C00088000 C 01/15/16 88.0 7.50 7.80
MA 160115C00089000 C 01/15/16 89.0 7.05 7.30
MA 160115C00090000 C 01/15/16 90.0 6.60 6.75
MA 160115C00091000 C 01/15/16 91.0 6.15 6.40
MA 160115C00092000 C 01/15/16 92.0 5.75 5.90
MA 160115C00093000 C 01/15/16 93.0 5.35 5.65
MA 160115C00094000 C 01/15/16 94.0 5.00 5.25
MA 160115C00095000 C 01/15/16 95.0 4.65 4.90
MA 160115C00096000 C 01/15/16 96.0 4.35 4.55
MA 160115C00097000 C 01/15/16 97.0 4.00 4.25
MA 160115C00098000 C 01/15/16 98.0 3.75 4.00
MA 160115C00099000 C 01/15/16 99.0 3.45 3.70
MA 160115C00100000 C 01/15/16 100.0 3.20 3.45
MA 160115C00101000 C 01/15/16 101.0 2.97 3.20
MA 160115C00102000 C 01/15/16 102.0 2.75 2.96
MA 160115C00103000 C 01/15/16 103.0 2.55 2.76
MA 160115C00104000 C 01/15/16 104.0 2.35 2.56
MA 160115C00105000 C 01/15/16 105.0 2.18 2.38
MA 160115C00106000 C 01/15/16 106.0 2.01 2.19
MA 160115C00107000 C 01/15/16 107.0 1.85 2.02
MA 160115C00108000 C 01/15/16 108.0 1.71 1.87
MA 160115C00109000 C 01/15/16 109.0 1.58 1.74
MA 160115C00110000 C 01/15/16 110.0 1.45 1.60
MA 160115C00111000 C 01/15/16 111.0 1.33 1.48
MA 160115C00112000 C 01/15/16 112.0 1.23 1.36
MA 160115C00113000 C 01/15/16 113.0 1.12 1.25
MA 160115C00114000 C 01/15/16 114.0 1.05 1.17
MA 160115C00115000 C 01/15/16 115.0 0.96 1.09
MA 160115C00116000 C 01/15/16 116.0 0.88 1.01
MA 160115C00117000 C 01/15/16 117.0 0.77 0.94
MA 160115C00118000 C 01/15/16 118.0 0.72 0.86
MA 160115C00119000 C 01/15/16 119.0 0.64 0.79
MA 160115C00120000 C 01/15/16 120.0 0.61 0.72
MA 160115C00121000 C 01/15/16 121.0 0.55 0.68
MA 160115C00122000 C 01/15/16 122.0 0.51 0.64
MA 160115C00123000 C 01/15/16 123.0 0.45 0.58
MA 160115C00124000 C 01/15/16 124.0 0.40 0.53
MA 160115C00125000 C 01/15/16 125.0 0.35 0.50
MA 160115P00035000 P 01/15/16 35.0 0.09 0.22
MA 160115P00038000 P 01/15/16 38.0 0.12 0.25
MA 160115P00039000 P 01/15/16 39.0 0.13 0.26
MA 160115P00040000 P 01/15/16 40.0 0.15 0.28
MA 160115P00041000 P 01/15/16 41.0 0.16 0.29
MA 160115P00042000 P 01/15/16 42.0 0.18 0.30
MA 160115P00043000 P 01/15/16 43.0 0.19 0.32
MA 160115P00044000 P 01/15/16 44.0 0.21 0.34
MA 160115P00045000 P 01/15/16 45.0 0.23 0.37
MA 160115P00046000 P 01/15/16 46.0 0.26 0.39
MA 160115P00047000 P 01/15/16 47.0 0.28 0.41
MA 160115P00048000 P 01/15/16 48.0 0.31 0.44
MA 160115P00049000 P 01/15/16 49.0 0.34 0.47
MA 160115P00050000 P 01/15/16 50.0 0.37 0.50
MA 160115P00051000 P 01/15/16 51.0 0.40 0.53
MA 160115P00052000 P 01/15/16 52.0 0.44 0.56
MA 160115P00053000 P 01/15/16 53.0 0.49 0.60
MA 160115P00054000 P 01/15/16 54.0 0.52 0.65
MA 160115P00055000 P 01/15/16 55.0 0.57 0.69
MA 160115P00056000 P 01/15/16 56.0 0.62 0.74
MA 160115P00057000 P 01/15/16 57.0 0.68 0.80
MA 160115P00058000 P 01/15/16 58.0 0.75 0.79
MA 160115P00059000 P 01/15/16 59.0 0.81 0.93
MA 160115P00060000 P 01/15/16 60.0 0.90 1.04
MA 160115P00061000 P 01/15/16 61.0 0.96 1.12
MA 160115P00062000 P 01/15/16 62.0 1.07 1.22
MA 160115P00063000 P 01/15/16 63.0 1.16 1.33
MA 160115P00064000 P 01/15/16 64.0 1.28 1.44
MA 160115P00065000 P 01/15/16 65.0 1.40 1.53
MA 160115P00066000 P 01/15/16 66.0 1.53 1.72
MA 160115P00067000 P 01/15/16 67.0 1.67 1.80
MA 160115P00068000 P 01/15/16 68.0 1.82 1.97
MA 160115P00069000 P 01/15/16 69.0 1.98 2.19
MA 160115P00070000 P 01/15/16 70.0 2.16 2.38
MA 160115P00071000 P 01/15/16 71.0 2.35 2.54
MA 160115P00072000 P 01/15/16 72.0 2.56 2.78
MA 160115P00073000 P 01/15/16 73.0 2.78 2.98
MA 160115P00074000 P 01/15/16 74.0 3.00 3.15
MA 160115P00075000 P 01/15/16 75.0 3.25 3.40
MA 160115P00076000 P 01/15/16 76.0 3.50 3.65
MA 160115P00077000 P 01/15/16 77.0 3.75 3.95
MA 160115P00078000 P 01/15/16 78.0 4.05 4.20
MA 160115P00079000 P 01/15/16 79.0 4.40 4.55
MA 160115P00080000 P 01/15/16 80.0 4.70 4.85
MA 160115P00081000 P 01/15/16 81.0 5.05 5.25
MA 160115P00082000 P 01/15/16 82.0 5.45 5.65
MA 160115P00083000 P 01/15/16 83.0 5.80 6.05
MA 160115P00084000 P 01/15/16 84.0 6.25 6.45
MA 160115P00085000 P 01/15/16 85.0 6.65 6.90
MA 160115P00086000 P 01/15/16 86.0 7.10 7.35
MA 160115P00087000 P 01/15/16 87.0 7.55 7.85
MA 160115P00088000 P 01/15/16 88.0 8.05 8.35
MA 160115P00089000 P 01/15/16 89.0 8.60 8.90
MA 160115P00090000 P 01/15/16 90.0 9.15 9.35
MA 160115P00091000 P 01/15/16 91.0 9.70 9.95
MA 160115P00092000 P 01/15/16 92.0 10.30 10.60
MA 160115P00093000 P 01/15/16 93.0 10.90 11.20
MA 160115P00094000 P 01/15/16 94.0 11.55 11.85
MA 160115P00095000 P 01/15/16 95.0 12.20 12.50
MA 160115P00096000 P 01/15/16 96.0 12.85 13.15
MA 160115P00097000 P 01/15/16 97.0 13.50 13.85
MA 160115P00098000 P 01/15/16 98.0 14.25 14.55
MA 160115P00099000 P 01/15/16 99.0 14.95 15.30
MA 160115P00100000 P 01/15/16 100.0 15.65 16.00
MA 160115P00101000 P 01/15/16 101.0 16.40 16.80
MA 160115P00102000 P 01/15/16 102.0 17.15 17.55
MA 160115P00103000 P 01/15/16 103.0 17.95 18.35
MA 160115P00104000 P 01/15/16 104.0 18.75 19.15
MA 160115P00105000 P 01/15/16 105.0 19.25 19.95
MA 160115P00106000 P 01/15/16 106.0 20.00 21.55
MA 160115P00107000 P 01/15/16 107.0 20.75 22.30
MA 160115P00108000 P 01/15/16 108.0 21.65 23.25
MA 160115P00109000 P 01/15/16 109.0 22.50 24.45
MA 160115P00110000 P 01/15/16 110.0 22.25 26.00
MA 160115P00111000 P 01/15/16 111.0 24.25 25.90
MA 160115P00112000 P 01/15/16 112.0 25.20 27.15
MA 160115P00113000 P 01/15/16 113.0 24.90 28.10
MA 160115P00114000 P 01/15/16 114.0 25.85 28.90
MA 160115P00115000 P 01/15/16 115.0 27.85 29.85
MA 160115P00116000 P 01/15/16 116.0 27.50 31.40
MA 160115P00117000 P 01/15/16 117.0 28.25 32.30
MA 160115P00118000 P 01/15/16 118.0 29.50 33.15
MA 160115P00119000 P 01/15/16 119.0 30.45 34.10
MA 160115P00120000 P 01/15/16 120.0 31.40 35.05
MA 160115P00121000 P 01/15/16 121.0 32.35 36.00
MA 160115P00122000 P 01/15/16 122.0 33.00 36.95
MA 160115P00123000 P 01/15/16 123.0 34.00 37.90
MA 160115P00124000 P 01/15/16 124.0 34.80 38.90
MA 160115P00125000 P 01/15/16 125.0 36.00 39.85
MA 170120C00040000 C 01/20/17 40.0 45.65 49.95
MA 170120C00045000 C 01/20/17 45.0 41.20 45.90
MA 170120C00050000 C 01/20/17 50.0 36.75 40.00
MA 170120C00055000 C 01/20/17 55.0 32.35 36.40
MA 170120C00060000 C 01/20/17 60.0 28.05 31.95
MA 170120C00065000 C 01/20/17 65.0 24.70 28.20
MA 170120C00070000 C 01/20/17 70.0 22.00 24.35
MA 170120C00075000 C 01/20/17 75.0 16.85 20.85
MA 170120C00080000 C 01/20/17 80.0 14.20 17.75
MA 170120C00085000 C 01/20/17 85.0 11.80 14.80
MA 170120C00090000 C 01/20/17 90.0 9.55 12.20
MA 170120C00095000 C 01/20/17 95.0 7.60 9.85
MA 170120C00100000 C 01/20/17 100.0 5.85 7.90
MA 170120C00105000 C 01/20/17 105.0 4.65 6.35
MA 170120C00110000 C 01/20/17 110.0 3.25 5.00
MA 170120C00115000 C 01/20/17 115.0 2.31 4.00
MA 170120C00120000 C 01/20/17 120.0 1.85 3.10
MA 170120C00125000 C 01/20/17 125.0 1.52 2.46
MA 170120P00040000 P 01/20/17 40.0 0.00 1.35
MA 170120P00045000 P 01/20/17 45.0 0.00 2.32
MA 170120P00050000 P 01/20/17 50.0 0.53 1.50
MA 170120P00055000 P 01/20/17 55.0 1.35 2.41
MA 170120P00060000 P 01/20/17 60.0 2.10 2.64
MA 170120P00065000 P 01/20/17 65.0 3.00 3.95
MA 170120P00070000 P 01/20/17 70.0 4.15 5.40
MA 170120P00075000 P 01/20/17 75.0 5.45 7.30
MA 170120P00080000 P 01/20/17 80.0 6.75 8.45
MA 170120P00085000 P 01/20/17 85.0 9.20 11.20
MA 170120P00090000 P 01/20/17 90.0 11.65 14.85
MA 170120P00095000 P 01/20/17 95.0 14.40 17.25
MA 170120P00100000 P 01/20/17 100.0 17.55 20.40
MA 170120P00105000 P 01/20/17 105.0 21.10 24.45
MA 170120P00110000 P 01/20/17 110.0 24.90 27.35
MA 170120P00115000 P 01/20/17 115.0 29.05 32.30
MA 170120P00120000 P 01/20/17 120.0 33.35 36.55
MA 170120P00125000 P 01/20/17 125.0 37.80 40.25

OPRA data is delayed 15 minutes.