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 20 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 141122C00040000 C 11/22/14 40.0 42.35 46.15
MA 141122C00045000 C 11/22/14 45.0 37.35 41.15
MA 141122C00050000 C 11/22/14 50.0 32.35 35.95
MA 141122C00055000 C 11/22/14 55.0 27.35 30.95
MA 141122C00060000 C 11/22/14 60.0 22.45 24.70
MA 141122C00063000 C 11/22/14 63.0 19.45 23.10
MA 141122C00063500 C 11/22/14 63.5 18.95 22.60
MA 141122C00064000 C 11/22/14 64.0 18.45 22.10
MA 141122C00064500 C 11/22/14 64.5 17.95 21.60
MA 141122C00065000 C 11/22/14 65.0 17.45 21.05
MA 141122C00065500 C 11/22/14 65.5 16.95 20.60
MA 141122C00066000 C 11/22/14 66.0 16.45 20.10
MA 141122C00066500 C 11/22/14 66.5 15.95 19.60
MA 141122C00067000 C 11/22/14 67.0 15.45 19.10
MA 141122C00067500 C 11/22/14 67.5 14.95 18.60
MA 141122C00068000 C 11/22/14 68.0 14.45 18.10
MA 141122C00068500 C 11/22/14 68.5 13.95 17.60
MA 141122C00069000 C 11/22/14 69.0 13.35 17.10
MA 141122C00069500 C 11/22/14 69.5 12.85 16.60
MA 141122C00070000 C 11/22/14 70.0 12.75 14.75
MA 141122C00070500 C 11/22/14 70.5 11.85 15.60
MA 141122C00071000 C 11/22/14 71.0 11.35 15.05
MA 141122C00071500 C 11/22/14 71.5 10.90 14.60
MA 141122C00072000 C 11/22/14 72.0 10.35 14.05
MA 141122C00072500 C 11/22/14 72.5 9.85 13.60
MA 141122C00073000 C 11/22/14 73.0 9.35 13.10
MA 141122C00073500 C 11/22/14 73.5 8.85 12.60
MA 141122C00074000 C 11/22/14 74.0 9.25 10.90
MA 141122C00074500 C 11/22/14 74.5 8.60 10.20
MA 141122C00075000 C 11/22/14 75.0 9.50 9.75
MA 141122C00076000 C 11/22/14 76.0 8.50 8.75
MA 141122C00077000 C 11/22/14 77.0 7.50 7.70
MA 141122C00078000 C 11/22/14 78.0 6.50 6.70
MA 141122C00079000 C 11/22/14 79.0 5.40 5.70
MA 141122C00080000 C 11/22/14 80.0 4.50 4.70
MA 141122C00081000 C 11/22/14 81.0 3.50 3.70
MA 141122C00082000 C 11/22/14 82.0 2.52 2.71
MA 141122C00083000 C 11/22/14 83.0 1.56 1.71
MA 141122C00084000 C 11/22/14 84.0 0.60 0.72
MA 141122C00085000 C 11/22/14 85.0 0.05 0.07
MA 141122C00086000 C 11/22/14 86.0 0.02 0.03
MA 141122C00087000 C 11/22/14 87.0 0.00 0.05
MA 141122C00088000 C 11/22/14 88.0 0.00 0.05
MA 141122C00089000 C 11/22/14 89.0 0.00 0.05
MA 141122C00090000 C 11/22/14 90.0 0.00 0.02
MA 141122C00091000 C 11/22/14 91.0 0.00 0.05
MA 141122C00092000 C 11/22/14 92.0 0.00 0.05
MA 141122C00093000 C 11/22/14 93.0 0.00 0.05
MA 141122C00094000 C 11/22/14 94.0 0.00 0.05
MA 141122C00095000 C 11/22/14 95.0 0.00 0.05
MA 141122C00096000 C 11/22/14 96.0 0.00 0.05
MA 141122C00097000 C 11/22/14 97.0 0.00 0.05
MA 141122C00098000 C 11/22/14 98.0 0.00 0.05
MA 141122C00099000 C 11/22/14 99.0 0.00 0.05
MA 141122C00100000 C 11/22/14 100.0 0.00 0.05
MA 141122C00101000 C 11/22/14 101.0 0.00 0.05
MA 141122C00102000 C 11/22/14 102.0 0.00 0.14
MA 141122C00103000 C 11/22/14 103.0 0.00 0.14
MA 141122C00104000 C 11/22/14 104.0 0.00 0.14
MA 141122C00105000 C 11/22/14 105.0 0.00 0.14
MA 141122C00110000 C 11/22/14 110.0 0.00 0.14
MA 141122C00115000 C 11/22/14 115.0 0.00 0.14
MA 141122P00040000 P 11/22/14 40.0 0.00 0.14
MA 141122P00045000 P 11/22/14 45.0 0.00 0.14
MA 141122P00050000 P 11/22/14 50.0 0.00 0.14
MA 141122P00055000 P 11/22/14 55.0 0.00 0.14
MA 141122P00060000 P 11/22/14 60.0 0.00 0.10
MA 141122P00063000 P 11/22/14 63.0 0.00 0.14
MA 141122P00063500 P 11/22/14 63.5 0.00 0.14
MA 141122P00064000 P 11/22/14 64.0 0.00 0.14
MA 141122P00064500 P 11/22/14 64.5 0.00 0.14
MA 141122P00065000 P 11/22/14 65.0 0.00 0.01
MA 141122P00065500 P 11/22/14 65.5 0.00 0.14
MA 141122P00066000 P 11/22/14 66.0 0.00 0.14
MA 141122P00066500 P 11/22/14 66.5 0.00 0.14
MA 141122P00067000 P 11/22/14 67.0 0.00 0.14
MA 141122P00067500 P 11/22/14 67.5 0.00 0.14
MA 141122P00068000 P 11/22/14 68.0 0.00 0.14
MA 141122P00068500 P 11/22/14 68.5 0.00 0.14
MA 141122P00069000 P 11/22/14 69.0 0.00 0.14
MA 141122P00069500 P 11/22/14 69.5 0.00 0.14
MA 141122P00070000 P 11/22/14 70.0 0.00 0.05
MA 141122P00070500 P 11/22/14 70.5 0.00 0.14
MA 141122P00071000 P 11/22/14 71.0 0.00 0.02
MA 141122P00071500 P 11/22/14 71.5 0.00 0.14
MA 141122P00072000 P 11/22/14 72.0 0.00 0.14
MA 141122P00072500 P 11/22/14 72.5 0.00 0.14
MA 141122P00073000 P 11/22/14 73.0 0.00 0.14
MA 141122P00073500 P 11/22/14 73.5 0.00 0.14
MA 141122P00074000 P 11/22/14 74.0 0.00 0.14
MA 141122P00074500 P 11/22/14 74.5 0.00 0.14
MA 141122P00075000 P 11/22/14 75.0 0.00 0.10
MA 141122P00076000 P 11/22/14 76.0 0.00 0.14
MA 141122P00077000 P 11/22/14 77.0 0.00 0.14
MA 141122P00078000 P 11/22/14 78.0 0.00 0.14
MA 141122P00079000 P 11/22/14 79.0 0.00 0.02
MA 141122P00080000 P 11/22/14 80.0 0.00 0.04
MA 141122P00081000 P 11/22/14 81.0 0.00 0.11
MA 141122P00082000 P 11/22/14 82.0 0.00 0.08
MA 141122P00083000 P 11/22/14 83.0 0.01 0.06
MA 141122P00084000 P 11/22/14 84.0 0.04 0.08
MA 141122P00085000 P 11/22/14 85.0 0.38 0.55
MA 141122P00086000 P 11/22/14 86.0 1.14 1.51
MA 141122P00087000 P 11/22/14 87.0 2.13 2.50
MA 141122P00088000 P 11/22/14 88.0 3.00 3.50
MA 141122P00089000 P 11/22/14 89.0 4.10 4.50
MA 141122P00090000 P 11/22/14 90.0 5.10 5.50
MA 141122P00091000 P 11/22/14 91.0 6.10 6.50
MA 141122P00092000 P 11/22/14 92.0 6.25 9.45
MA 141122P00093000 P 11/22/14 93.0 7.30 9.15
MA 141122P00094000 P 11/22/14 94.0 8.45 9.50
MA 141122P00095000 P 11/22/14 95.0 8.95 12.50
MA 141122P00096000 P 11/22/14 96.0 9.95 11.50
MA 141122P00097000 P 11/22/14 97.0 10.90 14.65
MA 141122P00098000 P 11/22/14 98.0 11.90 15.65
MA 141122P00099000 P 11/22/14 99.0 12.90 16.65
MA 141122P00100000 P 11/22/14 100.0 13.90 16.15
MA 141122P00101000 P 11/22/14 101.0 14.90 18.65
MA 141122P00102000 P 11/22/14 102.0 15.90 18.15
MA 141122P00103000 P 11/22/14 103.0 16.90 20.65
MA 141122P00104000 P 11/22/14 104.0 17.90 21.65
MA 141122P00105000 P 11/22/14 105.0 18.80 22.65
MA 141122P00110000 P 11/22/14 110.0 23.95 27.65
MA 141122P00115000 P 11/22/14 115.0 28.90 32.65
MA 141128C00045000 C 11/28/14 45.0 37.35 41.30
MA 141128C00050000 C 11/28/14 50.0 32.35 36.30
MA 141128C00055000 C 11/28/14 55.0 27.35 31.15
MA 141128C00060000 C 11/28/14 60.0 22.35 26.05
MA 141128C00063000 C 11/28/14 63.0 19.35 23.05
MA 141128C00063500 C 11/28/14 63.5 18.85 22.55
MA 141128C00064000 C 11/28/14 64.0 18.35 22.05
MA 141128C00064500 C 11/28/14 64.5 17.85 21.55
MA 141128C00065000 C 11/28/14 65.0 17.35 21.05
MA 141128C00065500 C 11/28/14 65.5 16.85 20.55
MA 141128C00066000 C 11/28/14 66.0 16.35 20.05
MA 141128C00066500 C 11/28/14 66.5 15.85 19.55
MA 141128C00067000 C 11/28/14 67.0 15.35 19.05
MA 141128C00067500 C 11/28/14 67.5 14.85 18.55
MA 141128C00068000 C 11/28/14 68.0 14.35 18.05
MA 141128C00068500 C 11/28/14 68.5 13.85 16.90
MA 141128C00069000 C 11/28/14 69.0 13.35 17.15
MA 141128C00069500 C 11/28/14 69.5 12.85 16.65
MA 141128C00070000 C 11/28/14 70.0 12.35 16.05
MA 141128C00070500 C 11/28/14 70.5 11.85 15.55
MA 141128C00071000 C 11/28/14 71.0 11.35 14.90
MA 141128C00071500 C 11/28/14 71.5 10.85 14.40
MA 141128C00072000 C 11/28/14 72.0 10.35 13.90
MA 141128C00072500 C 11/28/14 72.5 9.85 13.35
MA 141128C00073000 C 11/28/14 73.0 9.35 12.70
MA 141128C00073500 C 11/28/14 73.5 8.85 12.35
MA 141128C00074000 C 11/28/14 74.0 8.35 11.85
MA 141128C00074500 C 11/28/14 74.5 7.85 11.35
MA 141128C00075000 C 11/28/14 75.0 7.35 10.30
MA 141128C00076000 C 11/28/14 76.0 8.50 8.85
MA 141128C00077000 C 11/28/14 77.0 7.45 7.95
MA 141128C00078000 C 11/28/14 78.0 6.50 6.80
MA 141128C00079000 C 11/28/14 79.0 5.60 5.95
MA 141128C00080000 C 11/28/14 80.0 4.55 4.85
MA 141128C00081000 C 11/28/14 81.0 3.55 3.85
MA 141128C00082000 C 11/28/14 82.0 2.62 2.81
MA 141128C00083000 C 11/28/14 83.0 1.78 1.89
MA 141128C00084000 C 11/28/14 84.0 1.04 1.09
MA 141128C00085000 C 11/28/14 85.0 0.49 0.52
MA 141128C00086000 C 11/28/14 86.0 0.17 0.22
MA 141128C00087000 C 11/28/14 87.0 0.05 0.13
MA 141128C00088000 C 11/28/14 88.0 0.00 0.13
MA 141128C00089000 C 11/28/14 89.0 0.00 0.05
MA 141128C00090000 C 11/28/14 90.0 0.00 0.05
MA 141128C00091000 C 11/28/14 91.0 0.00 0.05
MA 141128C00092000 C 11/28/14 92.0 0.00 0.05
MA 141128C00093000 C 11/28/14 93.0 0.00 0.05
MA 141128C00094000 C 11/28/14 94.0 0.00 0.05
MA 141128C00095000 C 11/28/14 95.0 0.00 0.05
MA 141128C00096000 C 11/28/14 96.0 0.00 0.05
MA 141128C00097000 C 11/28/14 97.0 0.00 0.05
MA 141128C00098000 C 11/28/14 98.0 0.00 0.05
MA 141128C00099000 C 11/28/14 99.0 0.00 0.05
MA 141128C00100000 C 11/28/14 100.0 0.00 0.05
MA 141128C00105000 C 11/28/14 105.0 0.00 0.14
MA 141128C00110000 C 11/28/14 110.0 0.00 0.15
MA 141128C00115000 C 11/28/14 115.0 0.00 0.14
MA 141128C00120000 C 11/28/14 120.0 0.00 0.14
MA 141128C00125000 C 11/28/14 125.0 0.00 0.15
MA 141128P00045000 P 11/28/14 45.0 0.00 0.15
MA 141128P00050000 P 11/28/14 50.0 0.00 0.14
MA 141128P00055000 P 11/28/14 55.0 0.00 0.14
MA 141128P00060000 P 11/28/14 60.0 0.00 0.14
MA 141128P00063000 P 11/28/14 63.0 0.00 0.14
MA 141128P00063500 P 11/28/14 63.5 0.00 0.14
MA 141128P00064000 P 11/28/14 64.0 0.00 0.14
MA 141128P00064500 P 11/28/14 64.5 0.00 0.14
MA 141128P00065000 P 11/28/14 65.0 0.00 0.06
MA 141128P00065500 P 11/28/14 65.5 0.00 0.14
MA 141128P00066000 P 11/28/14 66.0 0.00 0.14
MA 141128P00066500 P 11/28/14 66.5 0.00 0.14
MA 141128P00067000 P 11/28/14 67.0 0.00 0.14
MA 141128P00067500 P 11/28/14 67.5 0.00 0.14
MA 141128P00068000 P 11/28/14 68.0 0.00 0.14
MA 141128P00068500 P 11/28/14 68.5 0.00 0.14
MA 141128P00069000 P 11/28/14 69.0 0.00 0.14
MA 141128P00069500 P 11/28/14 69.5 0.00 0.14
MA 141128P00070000 P 11/28/14 70.0 0.00 0.14
MA 141128P00070500 P 11/28/14 70.5 0.00 0.14
MA 141128P00071000 P 11/28/14 71.0 0.00 0.14
MA 141128P00071500 P 11/28/14 71.5 0.00 0.02
MA 141128P00072000 P 11/28/14 72.0 0.00 0.03
MA 141128P00072500 P 11/28/14 72.5 0.00 0.05
MA 141128P00073000 P 11/28/14 73.0 0.00 0.14
MA 141128P00073500 P 11/28/14 73.5 0.00 0.14
MA 141128P00074000 P 11/28/14 74.0 0.00 0.14
MA 141128P00074500 P 11/28/14 74.5 0.00 0.14
MA 141128P00075000 P 11/28/14 75.0 0.00 0.13
MA 141128P00076000 P 11/28/14 76.0 0.00 0.13
MA 141128P00077000 P 11/28/14 77.0 0.01 0.14
MA 141128P00078000 P 11/28/14 78.0 0.01 0.13
MA 141128P00079000 P 11/28/14 79.0 0.02 0.17
MA 141128P00080000 P 11/28/14 80.0 0.04 0.10
MA 141128P00081000 P 11/28/14 81.0 0.03 0.12
MA 141128P00082000 P 11/28/14 82.0 0.10 0.18
MA 141128P00083000 P 11/28/14 83.0 0.20 0.24
MA 141128P00084000 P 11/28/14 84.0 0.42 0.48
MA 141128P00085000 P 11/28/14 85.0 0.85 0.92
MA 141128P00086000 P 11/28/14 86.0 1.51 1.63
MA 141128P00087000 P 11/28/14 87.0 2.21 2.57
MA 141128P00088000 P 11/28/14 88.0 3.10 3.55
MA 141128P00089000 P 11/28/14 89.0 4.10 4.50
MA 141128P00090000 P 11/28/14 90.0 5.10 5.80
MA 141128P00091000 P 11/28/14 91.0 5.60 6.80
MA 141128P00092000 P 11/28/14 92.0 6.30 7.55
MA 141128P00093000 P 11/28/14 93.0 7.25 8.85
MA 141128P00094000 P 11/28/14 94.0 7.95 9.80
MA 141128P00095000 P 11/28/14 95.0 8.95 10.80
MA 141128P00096000 P 11/28/14 96.0 9.95 11.80
MA 141128P00097000 P 11/28/14 97.0 10.95 12.55
MA 141128P00098000 P 11/28/14 98.0 11.75 13.60
MA 141128P00099000 P 11/28/14 99.0 12.95 14.85
MA 141128P00100000 P 11/28/14 100.0 13.75 15.60
MA 141128P00105000 P 11/28/14 105.0 18.70 20.60
MA 141128P00110000 P 11/28/14 110.0 23.85 27.65
MA 141128P00115000 P 11/28/14 115.0 28.70 32.65
MA 141128P00120000 P 11/28/14 120.0 33.70 37.65
MA 141128P00125000 P 11/28/14 125.0 38.70 42.65
MA 141205C00065000 C 12/05/14 65.0 17.35 21.15
MA 141205C00066000 C 12/05/14 66.0 16.35 20.15
MA 141205C00066500 C 12/05/14 66.5 15.85 19.65
MA 141205C00067000 C 12/05/14 67.0 15.35 18.75
MA 141205C00067500 C 12/05/14 67.5 14.85 18.30
MA 141205C00068000 C 12/05/14 68.0 14.55 17.00
MA 141205C00068500 C 12/05/14 68.5 13.85 16.80
MA 141205C00069000 C 12/05/14 69.0 13.35 16.35
MA 141205C00069500 C 12/05/14 69.5 12.90 15.85
MA 141205C00070000 C 12/05/14 70.0 12.40 15.85
MA 141205C00070500 C 12/05/14 70.5 11.90 15.35
MA 141205C00071000 C 12/05/14 71.0 11.40 14.35
MA 141205C00071500 C 12/05/14 71.5 10.90 14.35
MA 141205C00072000 C 12/05/14 72.0 10.40 13.85
MA 141205C00072500 C 12/05/14 72.5 9.90 13.35
MA 141205C00073000 C 12/05/14 73.0 9.40 12.85
MA 141205C00073500 C 12/05/14 73.5 8.90 12.35
MA 141205C00074000 C 12/05/14 74.0 8.40 11.85
MA 141205C00074500 C 12/05/14 74.5 8.70 10.45
MA 141205C00075000 C 12/05/14 75.0 8.20 9.95
MA 141205C00076000 C 12/05/14 76.0 7.25 9.00
MA 141205C00077000 C 12/05/14 77.0 6.25 8.00
MA 141205C00078000 C 12/05/14 78.0 5.30 7.00
MA 141205C00079000 C 12/05/14 79.0 5.40 6.00
MA 141205C00080000 C 12/05/14 80.0 4.45 5.05
MA 141205C00081000 C 12/05/14 81.0 3.65 3.95
MA 141205C00082000 C 12/05/14 82.0 2.66 2.98
MA 141205C00083000 C 12/05/14 83.0 2.07 2.29
MA 141205C00084000 C 12/05/14 84.0 1.37 1.45
MA 141205C00085000 C 12/05/14 85.0 0.81 0.88
MA 141205C00086000 C 12/05/14 86.0 0.48 0.50
MA 141205C00087000 C 12/05/14 87.0 0.24 0.33
MA 141205C00088000 C 12/05/14 88.0 0.01 0.18
MA 141205C00089000 C 12/05/14 89.0 0.02 0.13
MA 141205C00090000 C 12/05/14 90.0 0.02 0.05
MA 141205C00091000 C 12/05/14 91.0 0.00 0.05
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 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 0.01 0.14
MA 141205P00069000 P 12/05/14 69.0 0.01 0.16
MA 141205P00069500 P 12/05/14 69.5 0.01 0.14
MA 141205P00070000 P 12/05/14 70.0 0.01 0.17
MA 141205P00070500 P 12/05/14 70.5 0.01 0.14
MA 141205P00071000 P 12/05/14 71.0 0.01 0.14
MA 141205P00071500 P 12/05/14 71.5 0.01 0.11
MA 141205P00072000 P 12/05/14 72.0 0.01 0.11
MA 141205P00072500 P 12/05/14 72.5 0.01 0.09
MA 141205P00073000 P 12/05/14 73.0 0.02 0.08
MA 141205P00073500 P 12/05/14 73.5 0.02 0.14
MA 141205P00074000 P 12/05/14 74.0 0.02 0.14
MA 141205P00074500 P 12/05/14 74.5 0.02 0.15
MA 141205P00075000 P 12/05/14 75.0 0.03 0.16
MA 141205P00076000 P 12/05/14 76.0 0.03 0.17
MA 141205P00077000 P 12/05/14 77.0 0.03 0.26
MA 141205P00078000 P 12/05/14 78.0 0.03 0.31
MA 141205P00079000 P 12/05/14 79.0 0.11 0.38
MA 141205P00080000 P 12/05/14 80.0 0.11 0.31
MA 141205P00081000 P 12/05/14 81.0 0.18 0.24
MA 141205P00082000 P 12/05/14 82.0 0.29 0.34
MA 141205P00083000 P 12/05/14 83.0 0.47 0.54
MA 141205P00084000 P 12/05/14 84.0 0.75 0.84
MA 141205P00085000 P 12/05/14 85.0 1.20 1.32
MA 141205P00086000 P 12/05/14 86.0 1.82 1.97
MA 141205P00087000 P 12/05/14 87.0 2.39 2.74
MA 141205P00088000 P 12/05/14 88.0 3.25 3.85
MA 141205P00089000 P 12/05/14 89.0 4.15 4.85
MA 141205P00090000 P 12/05/14 90.0 5.10 5.90
MA 141205P00091000 P 12/05/14 91.0 6.10 7.85
MA 141205P00092000 P 12/05/14 92.0 6.65 8.85
MA 141205P00093000 P 12/05/14 93.0 8.10 9.90
MA 141205P00094000 P 12/05/14 94.0 7.95 11.50
MA 141205P00095000 P 12/05/14 95.0 8.95 12.45
MA 141205P00096000 P 12/05/14 96.0 9.95 13.65
MA 141205P00097000 P 12/05/14 97.0 10.95 14.65
MA 141212C00066000 C 12/12/14 66.0 16.40 20.15
MA 141212C00067000 C 12/12/14 67.0 15.40 18.00
MA 141212C00067500 C 12/12/14 67.5 14.90 17.50
MA 141212C00068000 C 12/12/14 68.0 14.40 17.85
MA 141212C00068500 C 12/12/14 68.5 13.90 17.35
MA 141212C00069000 C 12/12/14 69.0 13.40 16.85
MA 141212C00069500 C 12/12/14 69.5 12.90 16.45
MA 141212C00070000 C 12/12/14 70.0 12.40 15.95
MA 141212C00070500 C 12/12/14 70.5 11.90 15.45
MA 141212C00071000 C 12/12/14 71.0 11.40 14.95
MA 141212C00071500 C 12/12/14 71.5 10.90 14.45
MA 141212C00072000 C 12/12/14 72.0 10.60 13.00
MA 141212C00072500 C 12/12/14 72.5 9.90 13.45
MA 141212C00073000 C 12/12/14 73.0 9.60 12.05
MA 141212C00073500 C 12/12/14 73.5 9.10 11.55
MA 141212C00074000 C 12/12/14 74.0 8.60 11.05
MA 141212C00074500 C 12/12/14 74.5 8.75 10.60
MA 141212C00075000 C 12/12/14 75.0 8.30 10.00
MA 141212C00076000 C 12/12/14 76.0 7.30 9.00
MA 141212C00077000 C 12/12/14 77.0 6.40 8.05
MA 141212C00078000 C 12/12/14 78.0 5.40 7.05
MA 141212C00079000 C 12/12/14 79.0 4.55 6.15
MA 141212C00080000 C 12/12/14 80.0 3.70 5.15
MA 141212C00081000 C 12/12/14 81.0 3.45 4.25
MA 141212C00082000 C 12/12/14 82.0 3.05 3.20
MA 141212C00083000 C 12/12/14 83.0 2.30 2.58
MA 141212C00084000 C 12/12/14 84.0 1.64 1.76
MA 141212C00085000 C 12/12/14 85.0 1.10 1.14
MA 141212C00086000 C 12/12/14 86.0 0.70 0.75
MA 141212C00087000 C 12/12/14 87.0 0.42 0.48
MA 141212C00088000 C 12/12/14 88.0 0.04 0.38
MA 141212C00089000 C 12/12/14 89.0 0.06 0.23
MA 141212C00090000 C 12/12/14 90.0 0.03 0.23
MA 141212C00091000 C 12/12/14 91.0 0.01 0.14
MA 141212C00092000 C 12/12/14 92.0 0.01 0.14
MA 141212C00093000 C 12/12/14 93.0 0.01 0.13
MA 141212C00094000 C 12/12/14 94.0 0.00 0.13
MA 141212C00095000 C 12/12/14 95.0 0.00 0.13
MA 141212C00096000 C 12/12/14 96.0 0.00 0.13
MA 141212C00097000 C 12/12/14 97.0 0.00 0.13
MA 141212P00066000 P 12/12/14 66.0 0.01 0.14
MA 141212P00067000 P 12/12/14 67.0 0.01 0.14
MA 141212P00067500 P 12/12/14 67.5 0.01 0.14
MA 141212P00068000 P 12/12/14 68.0 0.01 0.14
MA 141212P00068500 P 12/12/14 68.5 0.02 0.14
MA 141212P00069000 P 12/12/14 69.0 0.02 0.14
MA 141212P00069500 P 12/12/14 69.5 0.02 0.15
MA 141212P00070000 P 12/12/14 70.0 0.02 0.15
MA 141212P00070500 P 12/12/14 70.5 0.02 0.15
MA 141212P00071000 P 12/12/14 71.0 0.02 0.15
MA 141212P00071500 P 12/12/14 71.5 0.03 0.16
MA 141212P00072000 P 12/12/14 72.0 0.03 0.17
MA 141212P00072500 P 12/12/14 72.5 0.03 0.16
MA 141212P00073000 P 12/12/14 73.0 0.02 0.20
MA 141212P00073500 P 12/12/14 73.5 0.04 0.18
MA 141212P00074000 P 12/12/14 74.0 0.05 0.18
MA 141212P00074500 P 12/12/14 74.5 0.05 0.20
MA 141212P00075000 P 12/12/14 75.0 0.06 0.19
MA 141212P00076000 P 12/12/14 76.0 0.04 0.27
MA 141212P00077000 P 12/12/14 77.0 0.07 0.32
MA 141212P00078000 P 12/12/14 78.0 0.13 0.33
MA 141212P00079000 P 12/12/14 79.0 0.06 0.50
MA 141212P00080000 P 12/12/14 80.0 0.22 0.36
MA 141212P00081000 P 12/12/14 81.0 0.33 0.41
MA 141212P00082000 P 12/12/14 82.0 0.48 0.92
MA 141212P00083000 P 12/12/14 83.0 0.70 0.77
MA 141212P00084000 P 12/12/14 84.0 1.02 1.12
MA 141212P00085000 P 12/12/14 85.0 1.48 1.58
MA 141212P00086000 P 12/12/14 86.0 2.06 2.59
MA 141212P00087000 P 12/12/14 87.0 2.61 3.40
MA 141212P00088000 P 12/12/14 88.0 3.40 4.65
MA 141212P00089000 P 12/12/14 89.0 4.25 5.85
MA 141212P00090000 P 12/12/14 90.0 5.15 6.90
MA 141212P00091000 P 12/12/14 91.0 6.15 7.85
MA 141212P00092000 P 12/12/14 92.0 6.75 8.85
MA 141212P00093000 P 12/12/14 93.0 7.80 9.85
MA 141212P00094000 P 12/12/14 94.0 8.90 10.85
MA 141212P00095000 P 12/12/14 95.0 9.10 12.65
MA 141212P00096000 P 12/12/14 96.0 9.95 13.45
MA 141212P00097000 P 12/12/14 97.0 10.95 14.55
MA 141220C00035000 C 12/20/14 35.0 47.30 51.40
MA 141220C00040000 C 12/20/14 40.0 42.40 46.05
MA 141220C00045000 C 12/20/14 45.0 37.40 41.05
MA 141220C00050000 C 12/20/14 50.0 32.40 36.05
MA 141220C00055000 C 12/20/14 55.0 27.40 31.05
MA 141220C00060000 C 12/20/14 60.0 22.60 25.45
MA 141220C00065000 C 12/20/14 65.0 17.40 20.35
MA 141220C00070000 C 12/20/14 70.0 12.95 15.00
MA 141220C00075000 C 12/20/14 75.0 9.60 10.05
MA 141220C00080000 C 12/20/14 80.0 4.75 5.20
MA 141220C00085000 C 12/20/14 85.0 1.36 1.42
MA 141220C00090000 C 12/20/14 90.0 0.17 0.21
MA 141220C00095000 C 12/20/14 95.0 0.01 0.06
MA 141220C00100000 C 12/20/14 100.0 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 0.49
MA 141220P00040000 P 12/20/14 40.0 0.00 0.06
MA 141220P00045000 P 12/20/14 45.0 0.00 0.07
MA 141220P00050000 P 12/20/14 50.0 0.00 0.07
MA 141220P00055000 P 12/20/14 55.0 0.00 0.07
MA 141220P00060000 P 12/20/14 60.0 0.00 0.08
MA 141220P00065000 P 12/20/14 65.0 0.02 0.10
MA 141220P00070000 P 12/20/14 70.0 0.04 0.09
MA 141220P00075000 P 12/20/14 75.0 0.10 0.16
MA 141220P00080000 P 12/20/14 80.0 0.35 0.38
MA 141220P00085000 P 12/20/14 85.0 1.72 1.81
MA 141220P00090000 P 12/20/14 90.0 5.25 6.90
MA 141220P00095000 P 12/20/14 95.0 9.15 12.15
MA 141220P00100000 P 12/20/14 100.0 14.00 17.50
MA 141220P00105000 P 12/20/14 105.0 18.85 22.65
MA 141226C00070000 C 12/26/14 70.0 12.65 15.95
MA 141226C00071000 C 12/26/14 71.0 11.65 14.90
MA 141226C00072000 C 12/26/14 72.0 10.60 13.95
MA 141226C00073000 C 12/26/14 73.0 9.65 12.95
MA 141226C00073500 C 12/26/14 73.5 9.20 12.60
MA 141226C00074000 C 12/26/14 74.0 8.65 12.05
MA 141226C00074500 C 12/26/14 74.5 8.85 10.90
MA 141226C00075000 C 12/26/14 75.0 8.35 10.30
MA 141226C00076000 C 12/26/14 76.0 7.40 9.35
MA 141226C00077000 C 12/26/14 77.0 6.50 8.35
MA 141226C00078000 C 12/26/14 78.0 5.55 7.40
MA 141226C00079000 C 12/26/14 79.0 4.80 6.40
MA 141226C00080000 C 12/26/14 80.0 4.70 5.50
MA 141226C00081000 C 12/26/14 81.0 3.95 4.65
MA 141226C00082000 C 12/26/14 82.0 3.35 3.75
MA 141226C00083000 C 12/26/14 83.0 2.66 3.05
MA 141226C00084000 C 12/26/14 84.0 2.04 2.32
MA 141226C00085000 C 12/26/14 85.0 1.52 1.75
MA 141226C00086000 C 12/26/14 86.0 1.09 1.27
MA 141226C00087000 C 12/26/14 87.0 0.77 0.91
MA 141226C00088000 C 12/26/14 88.0 0.51 0.65
MA 141226C00089000 C 12/26/14 89.0 0.12 0.44
MA 141226C00090000 C 12/26/14 90.0 0.09 0.30
MA 141226C00091000 C 12/26/14 91.0 0.03 0.25
MA 141226C00092000 C 12/26/14 92.0 0.04 0.16
MA 141226C00093000 C 12/26/14 93.0 0.01 0.14
MA 141226C00094000 C 12/26/14 94.0 0.02 0.13
MA 141226C00095000 C 12/26/14 95.0 0.02 0.13
MA 141226C00096000 C 12/26/14 96.0 0.01 0.13
MA 141226C00097000 C 12/26/14 97.0 0.01 0.13
MA 141226C00098000 C 12/26/14 98.0 0.01 0.13
MA 141226C00099000 C 12/26/14 99.0 0.00 0.13
MA 141226C00100000 C 12/26/14 100.0 0.00 0.13
MA 141226P00070000 P 12/26/14 70.0 0.06 0.17
MA 141226P00071000 P 12/26/14 71.0 0.07 0.19
MA 141226P00072000 P 12/26/14 72.0 0.08 0.15
MA 141226P00073000 P 12/26/14 73.0 0.08 0.25
MA 141226P00073500 P 12/26/14 73.5 0.08 0.26
MA 141226P00074000 P 12/26/14 74.0 0.10 0.28
MA 141226P00074500 P 12/26/14 74.5 0.11 0.28
MA 141226P00075000 P 12/26/14 75.0 0.14 0.31
MA 141226P00076000 P 12/26/14 76.0 0.15 0.25
MA 141226P00077000 P 12/26/14 77.0 0.20 0.52
MA 141226P00078000 P 12/26/14 78.0 0.22 0.52
MA 141226P00079000 P 12/26/14 79.0 0.33 0.71
MA 141226P00080000 P 12/26/14 80.0 0.44 0.70
MA 141226P00081000 P 12/26/14 81.0 0.59 0.71
MA 141226P00082000 P 12/26/14 82.0 0.79 0.87
MA 141226P00083000 P 12/26/14 83.0 1.06 1.17
MA 141226P00084000 P 12/26/14 84.0 1.42 1.53
MA 141226P00085000 P 12/26/14 85.0 1.88 2.01
MA 141226P00086000 P 12/26/14 86.0 2.44 2.72
MA 141226P00087000 P 12/26/14 87.0 3.10 3.50
MA 141226P00088000 P 12/26/14 88.0 3.60 5.10
MA 141226P00089000 P 12/26/14 89.0 4.40 6.05
MA 141226P00090000 P 12/26/14 90.0 5.25 7.00
MA 141226P00091000 P 12/26/14 91.0 6.05 7.95
MA 141226P00092000 P 12/26/14 92.0 6.70 8.95
MA 141226P00093000 P 12/26/14 93.0 7.95 9.95
MA 141226P00094000 P 12/26/14 94.0 8.20 11.65
MA 141226P00095000 P 12/26/14 95.0 9.25 12.50
MA 141226P00096000 P 12/26/14 96.0 10.20 13.50
MA 141226P00097000 P 12/26/14 97.0 11.10 14.50
MA 141226P00098000 P 12/26/14 98.0 11.95 15.65
MA 141226P00099000 P 12/26/14 99.0 12.70 16.70
MA 141226P00100000 P 12/26/14 100.0 13.70 17.55
MA 150102C00072000 C 01/02/15 72.0 10.70 14.05
MA 150102C00072500 C 01/02/15 72.5 10.20 13.55
MA 150102C00073000 C 01/02/15 73.0 9.70 12.30
MA 150102C00073500 C 01/02/15 73.5 9.25 11.85
MA 150102C00074000 C 01/02/15 74.0 8.70 12.10
MA 150102C00074500 C 01/02/15 74.5 8.90 10.70
MA 150102C00075000 C 01/02/15 75.0 8.45 10.35
MA 150102C00076000 C 01/02/15 76.0 7.50 9.40
MA 150102C00077000 C 01/02/15 77.0 6.55 8.40
MA 150102C00078000 C 01/02/15 78.0 5.65 7.50
MA 150102C00079000 C 01/02/15 79.0 4.90 6.50
MA 150102C00080000 C 01/02/15 80.0 4.75 5.55
MA 150102C00081000 C 01/02/15 81.0 4.15 4.75
MA 150102C00082000 C 01/02/15 82.0 3.45 3.80
MA 150102C00083000 C 01/02/15 83.0 2.79 3.05
MA 150102C00084000 C 01/02/15 84.0 2.19 2.45
MA 150102C00085000 C 01/02/15 85.0 1.66 1.84
MA 150102C00086000 C 01/02/15 86.0 1.22 1.36
MA 150102C00087000 C 01/02/15 87.0 0.88 1.04
MA 150102C00088000 C 01/02/15 88.0 0.56 0.75
MA 150102C00089000 C 01/02/15 89.0 0.20 0.57
MA 150102C00090000 C 01/02/15 90.0 0.09 0.39
MA 150102C00091000 C 01/02/15 91.0 0.03 0.30
MA 150102C00092000 C 01/02/15 92.0 0.01 0.22
MA 150102C00093000 C 01/02/15 93.0 0.05 0.18
MA 150102C00094000 C 01/02/15 94.0 0.05 0.15
MA 150102C00095000 C 01/02/15 95.0 0.01 0.15
MA 150102C00096000 C 01/02/15 96.0 0.02 0.15
MA 150102C00097000 C 01/02/15 97.0 0.02 0.13
MA 150102C00098000 C 01/02/15 98.0 0.01 0.13
MA 150102C00099000 C 01/02/15 99.0 0.01 0.13
MA 150102C00100000 C 01/02/15 100.0 0.01 0.13
MA 150102P00072000 P 01/02/15 72.0 0.09 0.17
MA 150102P00072500 P 01/02/15 72.5 0.09 0.20
MA 150102P00073000 P 01/02/15 73.0 0.10 0.20
MA 150102P00073500 P 01/02/15 73.5 0.12 0.26
MA 150102P00074000 P 01/02/15 74.0 0.13 0.27
MA 150102P00074500 P 01/02/15 74.5 0.15 0.34
MA 150102P00075000 P 01/02/15 75.0 0.17 0.37
MA 150102P00076000 P 01/02/15 76.0 0.21 0.27
MA 150102P00077000 P 01/02/15 77.0 0.25 0.60
MA 150102P00078000 P 01/02/15 78.0 0.32 0.68
MA 150102P00079000 P 01/02/15 79.0 0.41 0.81
MA 150102P00080000 P 01/02/15 80.0 0.53 0.70
MA 150102P00081000 P 01/02/15 81.0 0.67 0.78
MA 150102P00082000 P 01/02/15 82.0 0.89 1.03
MA 150102P00083000 P 01/02/15 83.0 1.15 1.32
MA 150102P00084000 P 01/02/15 84.0 1.49 1.69
MA 150102P00085000 P 01/02/15 85.0 1.96 2.16
MA 150102P00086000 P 01/02/15 86.0 2.49 2.74
MA 150102P00087000 P 01/02/15 87.0 3.20 3.40
MA 150102P00088000 P 01/02/15 88.0 3.70 4.35
MA 150102P00089000 P 01/02/15 89.0 4.45 6.10
MA 150102P00090000 P 01/02/15 90.0 5.35 7.05
MA 150102P00091000 P 01/02/15 91.0 6.15 8.00
MA 150102P00092000 P 01/02/15 92.0 7.00 9.00
MA 150102P00093000 P 01/02/15 93.0 7.95 10.00
MA 150102P00094000 P 01/02/15 94.0 8.15 11.70
MA 150102P00095000 P 01/02/15 95.0 9.20 12.50
MA 150102P00096000 P 01/02/15 96.0 10.20 13.50
MA 150102P00097000 P 01/02/15 97.0 11.00 14.55
MA 150102P00098000 P 01/02/15 98.0 11.85 15.50
MA 150102P00099000 P 01/02/15 99.0 12.95 16.65
MA 150102P00100000 P 01/02/15 100.0 13.70 17.70
MA 150117C00023000 C 01/17/15 23.0 59.40 63.15
MA 150117C00023500 C 01/17/15 23.5 58.90 62.60
MA 150117C00024000 C 01/17/15 24.0 58.40 62.10
MA 150117C00024500 C 01/17/15 24.5 57.90 61.60
MA 150117C00025000 C 01/17/15 25.0 57.40 61.10
MA 150117C00025500 C 01/17/15 25.5 56.90 60.70
MA 150117C00026000 C 01/17/15 26.0 56.40 60.20
MA 150117C00026500 C 01/17/15 26.5 55.90 59.70
MA 150117C00027000 C 01/17/15 27.0 55.40 59.20
MA 150117C00027500 C 01/17/15 27.5 54.90 58.70
MA 150117C00028000 C 01/17/15 28.0 54.40 58.20
MA 150117C00028500 C 01/17/15 28.5 53.90 57.65
MA 150117C00029000 C 01/17/15 29.0 53.40 57.20
MA 150117C00029500 C 01/17/15 29.5 52.90 56.60
MA 150117C00030000 C 01/17/15 30.0 52.40 56.20
MA 150117C00031000 C 01/17/15 31.0 51.40 55.10
MA 150117C00032000 C 01/17/15 32.0 50.40 54.10
MA 150117C00033000 C 01/17/15 33.0 49.40 53.10
MA 150117C00034000 C 01/17/15 34.0 48.40 52.10
MA 150117C00035000 C 01/17/15 35.0 47.40 51.10
MA 150117C00036000 C 01/17/15 36.0 46.40 50.10
MA 150117C00036500 C 01/17/15 36.5 45.90 49.60
MA 150117C00037000 C 01/17/15 37.0 45.45 49.10
MA 150117C00037500 C 01/17/15 37.5 44.90 48.60
MA 150117C00038000 C 01/17/15 38.0 44.40 48.10
MA 150117C00038500 C 01/17/15 38.5 43.90 47.60
MA 150117C00039000 C 01/17/15 39.0 43.40 47.35
MA 150117C00039500 C 01/17/15 39.5 42.90 46.85
MA 150117C00040000 C 01/17/15 40.0 42.40 46.10
MA 150117C00040500 C 01/17/15 40.5 41.90 45.60
MA 150117C00041000 C 01/17/15 41.0 41.45 45.10
MA 150117C00041500 C 01/17/15 41.5 40.95 44.60
MA 150117C00042000 C 01/17/15 42.0 40.70 44.10
MA 150117C00042500 C 01/17/15 42.5 40.00 43.60
MA 150117C00043000 C 01/17/15 43.0 39.50 43.10
MA 150117C00043500 C 01/17/15 43.5 38.90 42.60
MA 150117C00044000 C 01/17/15 44.0 38.50 42.10
MA 150117C00044500 C 01/17/15 44.5 38.00 41.60
MA 150117C00045000 C 01/17/15 45.0 37.40 41.35
MA 150117C00045500 C 01/17/15 45.5 37.00 40.60
MA 150117C00046000 C 01/17/15 46.0 36.45 40.10
MA 150117C00046500 C 01/17/15 46.5 35.95 39.60
MA 150117C00047000 C 01/17/15 47.0 35.50 39.10
MA 150117C00047500 C 01/17/15 47.5 35.00 38.60
MA 150117C00048000 C 01/17/15 48.0 34.45 38.10
MA 150117C00048500 C 01/17/15 48.5 33.95 37.60
MA 150117C00049000 C 01/17/15 49.0 33.45 37.10
MA 150117C00049500 C 01/17/15 49.5 32.95 36.60
MA 150117C00050000 C 01/17/15 50.0 32.95 35.00
MA 150117C00050500 C 01/17/15 50.5 32.30 35.60
MA 150117C00051000 C 01/17/15 51.0 31.50 35.10
MA 150117C00051500 C 01/17/15 51.5 31.30 34.60
MA 150117C00052000 C 01/17/15 52.0 30.45 34.10
MA 150117C00052500 C 01/17/15 52.5 30.55 33.60
MA 150117C00053000 C 01/17/15 53.0 30.05 33.10
MA 150117C00053500 C 01/17/15 53.5 29.55 32.60
MA 150117C00054000 C 01/17/15 54.0 28.55 32.10
MA 150117C00054500 C 01/17/15 54.5 27.95 31.60
MA 150117C00055000 C 01/17/15 55.0 27.55 31.10
MA 150117C00055500 C 01/17/15 55.5 27.30 30.60
MA 150117C00056000 C 01/17/15 56.0 26.45 30.10
MA 150117C00056500 C 01/17/15 56.5 26.00 29.60
MA 150117C00057000 C 01/17/15 57.0 25.45 29.20
MA 150117C00057500 C 01/17/15 57.5 24.95 28.60
MA 150117C00058000 C 01/17/15 58.0 24.50 28.10
MA 150117C00058500 C 01/17/15 58.5 24.00 27.40
MA 150117C00059000 C 01/17/15 59.0 23.50 26.95
MA 150117C00059500 C 01/17/15 59.5 22.95 26.40
MA 150117C00060000 C 01/17/15 60.0 22.45 26.10
MA 150117C00060500 C 01/17/15 60.5 21.95 25.40
MA 150117C00061000 C 01/17/15 61.0 21.45 25.15
MA 150117C00061500 C 01/17/15 61.5 21.00 24.50
MA 150117C00062000 C 01/17/15 62.0 20.50 24.00
MA 150117C00062500 C 01/17/15 62.5 20.00 23.50
MA 150117C00063000 C 01/17/15 63.0 19.50 22.95
MA 150117C00063500 C 01/17/15 63.5 19.10 22.50
MA 150117C00064000 C 01/17/15 64.0 18.65 21.05
MA 150117C00064500 C 01/17/15 64.5 18.15 20.55
MA 150117C00065000 C 01/17/15 65.0 18.25 20.05
MA 150117C00065500 C 01/17/15 65.5 17.15 19.55
MA 150117C00066000 C 01/17/15 66.0 16.70 19.10
MA 150117C00066500 C 01/17/15 66.5 16.20 18.60
MA 150117C00067000 C 01/17/15 67.0 15.70 18.05
MA 150117C00067500 C 01/17/15 67.5 15.20 17.65
MA 150117C00068000 C 01/17/15 68.0 16.00 17.05
MA 150117C00068500 C 01/17/15 68.5 14.20 16.65
MA 150117C00069000 C 01/17/15 69.0 13.70 16.05
MA 150117C00069500 C 01/17/15 69.5 13.25 15.65
MA 150117C00070000 C 01/17/15 70.0 13.10 15.10
MA 150117C00070500 C 01/17/15 70.5 12.60 14.60
MA 150117C00071000 C 01/17/15 71.0 11.70 14.15
MA 150117C00071500 C 01/17/15 71.5 11.10 13.70
MA 150117C00072000 C 01/17/15 72.0 10.80 13.20
MA 150117C00072500 C 01/17/15 72.5 10.30 12.65
MA 150117C00073000 C 01/17/15 73.0 10.95 12.15
MA 150117C00073500 C 01/17/15 73.5 10.45 11.65
MA 150117C00074000 C 01/17/15 74.0 10.00 11.20
MA 150117C00074500 C 01/17/15 74.5 8.35 10.80
MA 150117C00075000 C 01/17/15 75.0 9.65 10.15
MA 150117C00075500 C 01/17/15 75.5 8.45 9.75
MA 150117C00076000 C 01/17/15 76.0 8.70 9.25
MA 150117C00076500 C 01/17/15 76.5 8.25 8.80
MA 150117C00077000 C 01/17/15 77.0 7.80 8.40
MA 150117C00077500 C 01/17/15 77.5 7.30 7.95
MA 150117C00078000 C 01/17/15 78.0 6.95 7.45
MA 150117C00078500 C 01/17/15 78.5 6.45 7.00
MA 150117C00079000 C 01/17/15 79.0 6.05 6.55
MA 150117C00079500 C 01/17/15 79.5 5.60 6.15
MA 150117C00080000 C 01/17/15 80.0 5.25 5.75
MA 150117C00080500 C 01/17/15 80.5 4.85 5.35
MA 150117C00081000 C 01/17/15 81.0 4.45 4.95
MA 150117C00081500 C 01/17/15 81.5 4.20 4.40
MA 150117C00082000 C 01/17/15 82.0 3.85 4.00
MA 150117C00082500 C 01/17/15 82.5 3.55 3.65
MA 150117C00083000 C 01/17/15 83.0 3.20 3.35
MA 150117C00083500 C 01/17/15 83.5 2.91 3.05
MA 150117C00084000 C 01/17/15 84.0 2.62 2.71
MA 150117C00084500 C 01/17/15 84.5 2.34 2.42
MA 150117C00085000 C 01/17/15 85.0 2.08 2.18
MA 150117C00085500 C 01/17/15 85.5 1.85 1.93
MA 150117C00086000 C 01/17/15 86.0 1.63 1.75
MA 150117C00086500 C 01/17/15 86.5 1.44 1.51
MA 150117C00087000 C 01/17/15 87.0 1.26 1.36
MA 150117C00087500 C 01/17/15 87.5 1.10 1.20
MA 150117C00088000 C 01/17/15 88.0 0.96 1.06
MA 150117C00088500 C 01/17/15 88.5 0.84 0.91
MA 150117C00089000 C 01/17/15 89.0 0.73 0.80
MA 150117C00089500 C 01/17/15 89.5 0.64 0.72
MA 150117C00090000 C 01/17/15 90.0 0.55 0.63
MA 150117C00090500 C 01/17/15 90.5 0.48 0.55
MA 150117C00091000 C 01/17/15 91.0 0.41 0.45
MA 150117C00091500 C 01/17/15 91.5 0.36 0.40
MA 150117C00092000 C 01/17/15 92.0 0.31 0.37
MA 150117C00092500 C 01/17/15 92.5 0.26 0.33
MA 150117C00093000 C 01/17/15 93.0 0.23 0.29
MA 150117C00093500 C 01/17/15 93.5 0.20 0.25
MA 150117C00094000 C 01/17/15 94.0 0.17 0.23
MA 150117C00094500 C 01/17/15 94.5 0.15 0.20
MA 150117C00095000 C 01/17/15 95.0 0.13 0.19
MA 150117C00095500 C 01/17/15 95.5 0.12 0.17
MA 150117C00096000 C 01/17/15 96.0 0.10 0.14
MA 150117C00096500 C 01/17/15 96.5 0.09 0.13
MA 150117C00097000 C 01/17/15 97.0 0.07 0.13
MA 150117C00097500 C 01/17/15 97.5 0.06 0.13
MA 150117C00098000 C 01/17/15 98.0 0.05 0.13
MA 150117C00098500 C 01/17/15 98.5 0.05 0.13
MA 150117C00099000 C 01/17/15 99.0 0.04 0.13
MA 150117C00099500 C 01/17/15 99.5 0.03 0.13
MA 150117C00100000 C 01/17/15 100.0 0.06 0.10
MA 150117C00101000 C 01/17/15 101.0 0.02 0.11
MA 150117C00102000 C 01/17/15 102.0 0.02 0.10
MA 150117C00103000 C 01/17/15 103.0 0.01 0.09
MA 150117C00104000 C 01/17/15 104.0 0.00 0.07
MA 150117C00105000 C 01/17/15 105.0 0.01 0.05
MA 150117C00106000 C 01/17/15 106.0 0.00 0.05
MA 150117C00107000 C 01/17/15 107.0 0.00 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 0.00 0.03
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 0.01 0.05
MA 150117C00121000 C 01/17/15 121.0 0.00 0.04
MA 150117C00122000 C 01/17/15 122.0 0.00 0.04
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 0.06
MA 150117P00023500 P 01/17/15 23.5 0.00 0.06
MA 150117P00024000 P 01/17/15 24.0 0.00 0.06
MA 150117P00024500 P 01/17/15 24.5 0.00 0.06
MA 150117P00025000 P 01/17/15 25.0 0.00 0.06
MA 150117P00025500 P 01/17/15 25.5 0.00 0.06
MA 150117P00026000 P 01/17/15 26.0 0.00 0.06
MA 150117P00026500 P 01/17/15 26.5 0.00 0.07
MA 150117P00027000 P 01/17/15 27.0 0.00 0.07
MA 150117P00027500 P 01/17/15 27.5 0.00 0.07
MA 150117P00028000 P 01/17/15 28.0 0.00 0.07
MA 150117P00028500 P 01/17/15 28.5 0.00 0.07
MA 150117P00029000 P 01/17/15 29.0 0.00 0.07
MA 150117P00029500 P 01/17/15 29.5 0.00 0.07
MA 150117P00030000 P 01/17/15 30.0 0.00 0.07
MA 150117P00031000 P 01/17/15 31.0 0.00 0.07
MA 150117P00032000 P 01/17/15 32.0 0.00 0.07
MA 150117P00033000 P 01/17/15 33.0 0.00 0.07
MA 150117P00034000 P 01/17/15 34.0 0.00 0.07
MA 150117P00035000 P 01/17/15 35.0 0.00 0.07
MA 150117P00036000 P 01/17/15 36.0 0.00 0.03
MA 150117P00036500 P 01/17/15 36.5 0.00 0.08
MA 150117P00037000 P 01/17/15 37.0 0.00 0.08
MA 150117P00037500 P 01/17/15 37.5 0.00 0.08
MA 150117P00038000 P 01/17/15 38.0 0.01 0.08
MA 150117P00038500 P 01/17/15 38.5 0.00 0.08
MA 150117P00039000 P 01/17/15 39.0 0.00 0.08
MA 150117P00039500 P 01/17/15 39.5 0.00 0.08
MA 150117P00040000 P 01/17/15 40.0 0.00 0.01
MA 150117P00040500 P 01/17/15 40.5 0.00 0.08
MA 150117P00041000 P 01/17/15 41.0 0.00 0.07
MA 150117P00041500 P 01/17/15 41.5 0.00 0.07
MA 150117P00042000 P 01/17/15 42.0 0.00 0.07
MA 150117P00042500 P 01/17/15 42.5 0.00 0.07
MA 150117P00043000 P 01/17/15 43.0 0.00 0.07
MA 150117P00043500 P 01/17/15 43.5 0.00 0.07
MA 150117P00044000 P 01/17/15 44.0 0.00 0.05
MA 150117P00044500 P 01/17/15 44.5 0.00 0.07
MA 150117P00045000 P 01/17/15 45.0 0.00 0.07
MA 150117P00045500 P 01/17/15 45.5 0.00 0.07
MA 150117P00046000 P 01/17/15 46.0 0.00 0.07
MA 150117P00046500 P 01/17/15 46.5 0.00 0.07
MA 150117P00047000 P 01/17/15 47.0 0.00 0.07
MA 150117P00047500 P 01/17/15 47.5 0.00 0.07
MA 150117P00048000 P 01/17/15 48.0 0.00 0.07
MA 150117P00048500 P 01/17/15 48.5 0.00 0.07
MA 150117P00049000 P 01/17/15 49.0 0.00 0.07
MA 150117P00049500 P 01/17/15 49.5 0.00 0.07
MA 150117P00050000 P 01/17/15 50.0 0.00 0.07
MA 150117P00050500 P 01/17/15 50.5 0.00 0.07
MA 150117P00051000 P 01/17/15 51.0 0.01 0.07
MA 150117P00051500 P 01/17/15 51.5 0.00 0.07
MA 150117P00052000 P 01/17/15 52.0 0.01 0.07
MA 150117P00052500 P 01/17/15 52.5 0.01 0.07
MA 150117P00053000 P 01/17/15 53.0 0.01 0.05
MA 150117P00053500 P 01/17/15 53.5 0.01 0.07
MA 150117P00054000 P 01/17/15 54.0 0.01 0.08
MA 150117P00054500 P 01/17/15 54.5 0.01 0.08
MA 150117P00055000 P 01/17/15 55.0 0.01 0.08
MA 150117P00055500 P 01/17/15 55.5 0.01 0.09
MA 150117P00056000 P 01/17/15 56.0 0.05 0.09
MA 150117P00056500 P 01/17/15 56.5 0.02 0.09
MA 150117P00057000 P 01/17/15 57.0 0.02 0.10
MA 150117P00057500 P 01/17/15 57.5 0.03 0.10
MA 150117P00058000 P 01/17/15 58.0 0.03 0.11
MA 150117P00058500 P 01/17/15 58.5 0.03 0.11
MA 150117P00059000 P 01/17/15 59.0 0.04 0.12
MA 150117P00059500 P 01/17/15 59.5 0.04 0.12
MA 150117P00060000 P 01/17/15 60.0 0.05 0.10
MA 150117P00060500 P 01/17/15 60.5 0.05 0.14
MA 150117P00061000 P 01/17/15 61.0 0.05 0.10
MA 150117P00061500 P 01/17/15 61.5 0.05 0.14
MA 150117P00062000 P 01/17/15 62.0 0.07 0.16
MA 150117P00062500 P 01/17/15 62.5 0.07 0.16
MA 150117P00063000 P 01/17/15 63.0 0.07 0.17
MA 150117P00063500 P 01/17/15 63.5 0.08 0.17
MA 150117P00064000 P 01/17/15 64.0 0.09 0.18
MA 150117P00064500 P 01/17/15 64.5 0.09 0.18
MA 150117P00065000 P 01/17/15 65.0 0.10 0.19
MA 150117P00065500 P 01/17/15 65.5 0.08 0.20
MA 150117P00066000 P 01/17/15 66.0 0.10 0.20
MA 150117P00066500 P 01/17/15 66.5 0.11 0.21
MA 150117P00067000 P 01/17/15 67.0 0.11 0.21
MA 150117P00067500 P 01/17/15 67.5 0.12 0.17
MA 150117P00068000 P 01/17/15 68.0 0.12 0.22
MA 150117P00068500 P 01/17/15 68.5 0.13 0.23
MA 150117P00069000 P 01/17/15 69.0 0.14 0.23
MA 150117P00069500 P 01/17/15 69.5 0.14 0.23
MA 150117P00070000 P 01/17/15 70.0 0.15 0.18
MA 150117P00070500 P 01/17/15 70.5 0.16 0.24
MA 150117P00071000 P 01/17/15 71.0 0.17 0.25
MA 150117P00071500 P 01/17/15 71.5 0.18 0.26
MA 150117P00072000 P 01/17/15 72.0 0.20 0.27
MA 150117P00072500 P 01/17/15 72.5 0.21 0.27
MA 150117P00073000 P 01/17/15 73.0 0.22 0.29
MA 150117P00073500 P 01/17/15 73.5 0.24 0.30
MA 150117P00074000 P 01/17/15 74.0 0.26 0.31
MA 150117P00074500 P 01/17/15 74.5 0.29 0.33
MA 150117P00075000 P 01/17/15 75.0 0.33 0.34
MA 150117P00075500 P 01/17/15 75.5 0.33 0.38
MA 150117P00076000 P 01/17/15 76.0 0.36 0.41
MA 150117P00076500 P 01/17/15 76.5 0.40 0.45
MA 150117P00077000 P 01/17/15 77.0 0.44 0.49
MA 150117P00077500 P 01/17/15 77.5 0.48 0.54
MA 150117P00078000 P 01/17/15 78.0 0.55 0.59
MA 150117P00078500 P 01/17/15 78.5 0.60 0.66
MA 150117P00079000 P 01/17/15 79.0 0.65 0.73
MA 150117P00079500 P 01/17/15 79.5 0.74 0.82
MA 150117P00080000 P 01/17/15 80.0 0.85 0.91
MA 150117P00080500 P 01/17/15 80.5 0.92 1.01
MA 150117P00081000 P 01/17/15 81.0 1.03 1.13
MA 150117P00081500 P 01/17/15 81.5 1.16 1.26
MA 150117P00082000 P 01/17/15 82.0 1.28 1.39
MA 150117P00082500 P 01/17/15 82.5 1.44 1.55
MA 150117P00083000 P 01/17/15 83.0 1.66 1.74
MA 150117P00083500 P 01/17/15 83.5 1.81 1.92
MA 150117P00084000 P 01/17/15 84.0 2.01 2.13
MA 150117P00084500 P 01/17/15 84.5 2.24 2.36
MA 150117P00085000 P 01/17/15 85.0 2.49 2.62
MA 150117P00085500 P 01/17/15 85.5 2.75 2.89
MA 150117P00086000 P 01/17/15 86.0 3.05 3.20
MA 150117P00086500 P 01/17/15 86.5 3.35 3.50
MA 150117P00087000 P 01/17/15 87.0 3.65 3.80
MA 150117P00087500 P 01/17/15 87.5 4.00 4.15
MA 150117P00088000 P 01/17/15 88.0 4.35 4.50
MA 150117P00088500 P 01/17/15 88.5 4.75 4.90
MA 150117P00089000 P 01/17/15 89.0 5.15 5.30
MA 150117P00089500 P 01/17/15 89.5 5.35 5.90
MA 150117P00090000 P 01/17/15 90.0 5.75 6.60
MA 150117P00090500 P 01/17/15 90.5 6.15 7.75
MA 150117P00091000 P 01/17/15 91.0 6.60 8.20
MA 150117P00091500 P 01/17/15 91.5 7.05 8.65
MA 150117P00092000 P 01/17/15 92.0 7.50 9.10
MA 150117P00092500 P 01/17/15 92.5 7.45 9.60
MA 150117P00093000 P 01/17/15 93.0 7.35 10.80
MA 150117P00093500 P 01/17/15 93.5 7.85 11.20
MA 150117P00094000 P 01/17/15 94.0 8.35 11.70
MA 150117P00094500 P 01/17/15 94.5 8.80 12.35
MA 150117P00095000 P 01/17/15 95.0 9.15 12.70
MA 150117P00095500 P 01/17/15 95.5 9.65 13.25
MA 150117P00096000 P 01/17/15 96.0 10.25 13.80
MA 150117P00096500 P 01/17/15 96.5 10.70 14.10
MA 150117P00097000 P 01/17/15 97.0 11.30 14.60
MA 150117P00097500 P 01/17/15 97.5 11.80 15.10
MA 150117P00098000 P 01/17/15 98.0 12.15 15.60
MA 150117P00098500 P 01/17/15 98.5 12.65 16.10
MA 150117P00099000 P 01/17/15 99.0 13.05 16.60
MA 150117P00099500 P 01/17/15 99.5 13.65 17.10
MA 150117P00100000 P 01/17/15 100.0 14.15 17.60
MA 150117P00101000 P 01/17/15 101.0 15.25 18.55
MA 150117P00102000 P 01/17/15 102.0 16.25 19.55
MA 150117P00103000 P 01/17/15 103.0 17.05 20.55
MA 150117P00104000 P 01/17/15 104.0 18.00 21.55
MA 150117P00105000 P 01/17/15 105.0 19.00 22.55
MA 150117P00106000 P 01/17/15 106.0 20.00 23.55
MA 150117P00107000 P 01/17/15 107.0 21.00 24.55
MA 150117P00108000 P 01/17/15 108.0 21.75 25.55
MA 150117P00109000 P 01/17/15 109.0 23.00 26.55
MA 150117P00110000 P 01/17/15 110.0 24.00 27.55
MA 150117P00111000 P 01/17/15 111.0 25.00 28.55
MA 150117P00112000 P 01/17/15 112.0 25.90 29.70
MA 150117P00113000 P 01/17/15 113.0 26.85 30.70
MA 150117P00114000 P 01/17/15 114.0 27.95 31.65
MA 150117P00115000 P 01/17/15 115.0 28.90 32.65
MA 150117P00116000 P 01/17/15 116.0 29.70 33.65
MA 150117P00117000 P 01/17/15 117.0 30.90 34.65
MA 150117P00118000 P 01/17/15 118.0 31.90 35.65
MA 150117P00119000 P 01/17/15 119.0 32.90 36.65
MA 150117P00120000 P 01/17/15 120.0 33.80 37.55
MA 150117P00121000 P 01/17/15 121.0 35.00 38.55
MA 150117P00122000 P 01/17/15 122.0 35.75 39.55
MA 150117P00123000 P 01/17/15 123.0 37.00 40.55
MA 150117P00124000 P 01/17/15 124.0 37.90 41.55
MA 150117P00125000 P 01/17/15 125.0 38.90 42.55
MA 150417C00040000 C 04/17/15 40.0 42.40 46.45
MA 150417C00045000 C 04/17/15 45.0 37.45 41.15
MA 150417C00050000 C 04/17/15 50.0 32.50 36.50
MA 150417C00055000 C 04/17/15 55.0 27.55 31.60
MA 150417C00060000 C 04/17/15 60.0 22.65 26.70
MA 150417C00065000 C 04/17/15 65.0 17.80 21.75
MA 150417C00070000 C 04/17/15 70.0 15.05 15.70
MA 150417C00075000 C 04/17/15 75.0 9.60 12.10
MA 150417C00080000 C 04/17/15 80.0 7.10 7.20
MA 150417C00085000 C 04/17/15 85.0 4.10 4.20
MA 150417C00090000 C 04/17/15 90.0 2.11 2.19
MA 150417C00095000 C 04/17/15 95.0 0.97 1.05
MA 150417C00100000 C 04/17/15 100.0 0.40 0.48
MA 150417C00105000 C 04/17/15 105.0 0.15 0.23
MA 150417C00110000 C 04/17/15 110.0 0.04 0.14
MA 150417P00040000 P 04/17/15 40.0 0.00 0.08
MA 150417P00045000 P 04/17/15 45.0 0.03 0.12
MA 150417P00050000 P 04/17/15 50.0 0.07 0.17
MA 150417P00055000 P 04/17/15 55.0 0.12 0.21
MA 150417P00060000 P 04/17/15 60.0 0.20 0.30
MA 150417P00065000 P 04/17/15 65.0 0.35 0.42
MA 150417P00070000 P 04/17/15 70.0 0.67 0.72
MA 150417P00075000 P 04/17/15 75.0 1.29 1.34
MA 150417P00080000 P 04/17/15 80.0 2.47 2.56
MA 150417P00085000 P 04/17/15 85.0 4.50 4.60
MA 150417P00090000 P 04/17/15 90.0 7.45 7.60
MA 150417P00095000 P 04/17/15 95.0 11.30 11.55
MA 150417P00100000 P 04/17/15 100.0 14.40 18.10
MA 150417P00105000 P 04/17/15 105.0 18.80 22.85
MA 150417P00110000 P 04/17/15 110.0 24.10 27.75
MA 160115C00035000 C 01/15/16 35.0 47.35 51.50
MA 160115C00038000 C 01/15/16 38.0 44.45 48.65
MA 160115C00039000 C 01/15/16 39.0 43.45 47.60
MA 160115C00040000 C 01/15/16 40.0 42.50 46.65
MA 160115C00041000 C 01/15/16 41.0 41.50 45.50
MA 160115C00042000 C 01/15/16 42.0 40.55 44.70
MA 160115C00043000 C 01/15/16 43.0 39.55 43.75
MA 160115C00044000 C 01/15/16 44.0 38.55 42.75
MA 160115C00045000 C 01/15/16 45.0 37.65 41.80
MA 160115C00046000 C 01/15/16 46.0 36.65 40.80
MA 160115C00047000 C 01/15/16 47.0 35.65 39.85
MA 160115C00048000 C 01/15/16 48.0 34.70 38.90
MA 160115C00049000 C 01/15/16 49.0 33.75 37.90
MA 160115C00050000 C 01/15/16 50.0 32.90 36.95
MA 160115C00051000 C 01/15/16 51.0 31.80 36.00
MA 160115C00052000 C 01/15/16 52.0 31.05 35.05
MA 160115C00053000 C 01/15/16 53.0 29.95 34.15
MA 160115C00054000 C 01/15/16 54.0 29.15 33.20
MA 160115C00055000 C 01/15/16 55.0 28.10 32.30
MA 160115C00056000 C 01/15/16 56.0 27.30 31.35
MA 160115C00057000 C 01/15/16 57.0 26.25 30.45
MA 160115C00058000 C 01/15/16 58.0 25.30 29.50
MA 160115C00059000 C 01/15/16 59.0 24.55 28.50
MA 160115C00060000 C 01/15/16 60.0 24.75 26.15
MA 160115C00061000 C 01/15/16 61.0 22.70 26.75
MA 160115C00062000 C 01/15/16 62.0 21.85 25.45
MA 160115C00063000 C 01/15/16 63.0 20.95 24.60
MA 160115C00064000 C 01/15/16 64.0 20.10 23.95
MA 160115C00065000 C 01/15/16 65.0 19.75 22.15
MA 160115C00066000 C 01/15/16 66.0 18.40 21.35
MA 160115C00067000 C 01/15/16 67.0 17.40 20.35
MA 160115C00068000 C 01/15/16 68.0 16.80 19.70
MA 160115C00069000 C 01/15/16 69.0 15.80 19.90
MA 160115C00070000 C 01/15/16 70.0 15.25 17.45
MA 160115C00071000 C 01/15/16 71.0 14.45 17.45
MA 160115C00072000 C 01/15/16 72.0 13.65 15.95
MA 160115C00073000 C 01/15/16 73.0 12.95 16.00
MA 160115C00074000 C 01/15/16 74.0 12.20 15.25
MA 160115C00075000 C 01/15/16 75.0 12.50 14.25
MA 160115C00076000 C 01/15/16 76.0 12.55 13.30
MA 160115C00077000 C 01/15/16 77.0 12.25 12.50
MA 160115C00078000 C 01/15/16 78.0 11.60 11.85
MA 160115C00079000 C 01/15/16 79.0 10.95 11.25
MA 160115C00080000 C 01/15/16 80.0 10.35 10.65
MA 160115C00081000 C 01/15/16 81.0 9.80 10.05
MA 160115C00082000 C 01/15/16 82.0 9.25 9.50
MA 160115C00083000 C 01/15/16 83.0 8.65 8.95
MA 160115C00084000 C 01/15/16 84.0 8.15 8.45
MA 160115C00085000 C 01/15/16 85.0 7.65 7.80
MA 160115C00086000 C 01/15/16 86.0 7.20 7.45
MA 160115C00087000 C 01/15/16 87.0 6.70 6.85
MA 160115C00088000 C 01/15/16 88.0 6.30 6.60
MA 160115C00089000 C 01/15/16 89.0 5.90 6.15
MA 160115C00090000 C 01/15/16 90.0 5.45 5.60
MA 160115C00091000 C 01/15/16 91.0 5.10 5.30
MA 160115C00092000 C 01/15/16 92.0 4.75 5.00
MA 160115C00093000 C 01/15/16 93.0 4.45 4.70
MA 160115C00094000 C 01/15/16 94.0 4.10 4.35
MA 160115C00095000 C 01/15/16 95.0 3.80 4.00
MA 160115C00096000 C 01/15/16 96.0 3.55 3.80
MA 160115C00097000 C 01/15/16 97.0 3.30 3.50
MA 160115C00098000 C 01/15/16 98.0 3.05 3.25
MA 160115C00099000 C 01/15/16 99.0 2.83 3.00
MA 160115C00100000 C 01/15/16 100.0 2.61 2.82
MA 160115C00101000 C 01/15/16 101.0 2.42 2.59
MA 160115C00102000 C 01/15/16 102.0 2.23 2.39
MA 160115C00103000 C 01/15/16 103.0 2.05 2.17
MA 160115C00104000 C 01/15/16 104.0 1.89 2.05
MA 160115C00105000 C 01/15/16 105.0 1.75 1.89
MA 160115C00106000 C 01/15/16 106.0 1.61 1.75
MA 160115C00107000 C 01/15/16 107.0 1.48 1.61
MA 160115C00108000 C 01/15/16 108.0 1.36 1.49
MA 160115C00109000 C 01/15/16 109.0 1.25 1.38
MA 160115C00110000 C 01/15/16 110.0 1.16 1.28
MA 160115C00111000 C 01/15/16 111.0 1.06 1.18
MA 160115C00112000 C 01/15/16 112.0 0.98 1.10
MA 160115C00113000 C 01/15/16 113.0 0.90 1.01
MA 160115C00114000 C 01/15/16 114.0 0.83 0.94
MA 160115C00115000 C 01/15/16 115.0 0.76 0.87
MA 160115C00116000 C 01/15/16 116.0 0.70 0.81
MA 160115C00117000 C 01/15/16 117.0 0.64 0.75
MA 160115C00118000 C 01/15/16 118.0 0.58 0.69
MA 160115C00119000 C 01/15/16 119.0 0.53 0.64
MA 160115C00120000 C 01/15/16 120.0 0.49 0.60
MA 160115C00121000 C 01/15/16 121.0 0.44 0.55
MA 160115C00122000 C 01/15/16 122.0 0.41 0.51
MA 160115C00123000 C 01/15/16 123.0 0.37 0.47
MA 160115C00124000 C 01/15/16 124.0 0.33 0.44
MA 160115C00125000 C 01/15/16 125.0 0.30 0.41
MA 160115P00035000 P 01/15/16 35.0 0.11 0.24
MA 160115P00038000 P 01/15/16 38.0 0.15 0.28
MA 160115P00039000 P 01/15/16 39.0 0.16 0.30
MA 160115P00040000 P 01/15/16 40.0 0.18 0.32
MA 160115P00041000 P 01/15/16 41.0 0.19 0.34
MA 160115P00042000 P 01/15/16 42.0 0.21 0.36
MA 160115P00043000 P 01/15/16 43.0 0.23 0.38
MA 160115P00044000 P 01/15/16 44.0 0.26 0.40
MA 160115P00045000 P 01/15/16 45.0 0.28 0.43
MA 160115P00046000 P 01/15/16 46.0 0.31 0.45
MA 160115P00047000 P 01/15/16 47.0 0.34 0.48
MA 160115P00048000 P 01/15/16 48.0 0.37 0.51
MA 160115P00049000 P 01/15/16 49.0 0.41 0.55
MA 160115P00050000 P 01/15/16 50.0 0.45 0.59
MA 160115P00051000 P 01/15/16 51.0 0.49 0.63
MA 160115P00052000 P 01/15/16 52.0 0.54 0.68
MA 160115P00053000 P 01/15/16 53.0 0.60 0.73
MA 160115P00054000 P 01/15/16 54.0 0.66 0.79
MA 160115P00055000 P 01/15/16 55.0 0.72 0.81
MA 160115P00056000 P 01/15/16 56.0 0.79 0.88
MA 160115P00057000 P 01/15/16 57.0 0.87 0.96
MA 160115P00058000 P 01/15/16 58.0 0.96 1.04
MA 160115P00059000 P 01/15/16 59.0 1.05 1.13
MA 160115P00060000 P 01/15/16 60.0 1.14 1.23
MA 160115P00061000 P 01/15/16 61.0 1.24 1.33
MA 160115P00062000 P 01/15/16 62.0 1.38 1.46
MA 160115P00063000 P 01/15/16 63.0 1.49 1.58
MA 160115P00064000 P 01/15/16 64.0 1.64 1.71
MA 160115P00065000 P 01/15/16 65.0 1.78 1.85
MA 160115P00066000 P 01/15/16 66.0 1.91 2.03
MA 160115P00067000 P 01/15/16 67.0 2.10 2.20
MA 160115P00068000 P 01/15/16 68.0 2.28 2.40
MA 160115P00069000 P 01/15/16 69.0 2.50 2.64
MA 160115P00070000 P 01/15/16 70.0 2.70 2.82
MA 160115P00071000 P 01/15/16 71.0 2.91 3.05
MA 160115P00072000 P 01/15/16 72.0 3.10 3.30
MA 160115P00073000 P 01/15/16 73.0 3.40 3.55
MA 160115P00074000 P 01/15/16 74.0 3.65 3.80
MA 160115P00075000 P 01/15/16 75.0 3.95 4.10
MA 160115P00076000 P 01/15/16 76.0 4.25 4.45
MA 160115P00077000 P 01/15/16 77.0 4.60 4.75
MA 160115P00078000 P 01/15/16 78.0 4.95 5.10
MA 160115P00079000 P 01/15/16 79.0 5.30 5.50
MA 160115P00080000 P 01/15/16 80.0 5.70 5.90
MA 160115P00081000 P 01/15/16 81.0 6.10 6.30
MA 160115P00082000 P 01/15/16 82.0 6.55 6.75
MA 160115P00083000 P 01/15/16 83.0 7.00 7.20
MA 160115P00084000 P 01/15/16 84.0 7.50 7.70
MA 160115P00085000 P 01/15/16 85.0 7.95 8.10
MA 160115P00086000 P 01/15/16 86.0 8.45 8.70
MA 160115P00087000 P 01/15/16 87.0 9.05 9.25
MA 160115P00088000 P 01/15/16 88.0 9.60 9.80
MA 160115P00089000 P 01/15/16 89.0 10.10 10.40
MA 160115P00090000 P 01/15/16 90.0 10.75 10.95
MA 160115P00091000 P 01/15/16 91.0 11.35 11.60
MA 160115P00092000 P 01/15/16 92.0 12.00 12.25
MA 160115P00093000 P 01/15/16 93.0 12.65 12.95
MA 160115P00094000 P 01/15/16 94.0 13.35 13.60
MA 160115P00095000 P 01/15/16 95.0 14.05 14.30
MA 160115P00096000 P 01/15/16 96.0 14.75 15.05
MA 160115P00097000 P 01/15/16 97.0 15.50 15.75
MA 160115P00098000 P 01/15/16 98.0 16.25 16.50
MA 160115P00099000 P 01/15/16 99.0 17.00 17.30
MA 160115P00100000 P 01/15/16 100.0 17.80 18.10
MA 160115P00101000 P 01/15/16 101.0 18.60 18.90
MA 160115P00102000 P 01/15/16 102.0 19.35 19.70
MA 160115P00103000 P 01/15/16 103.0 18.35 22.65
MA 160115P00104000 P 01/15/16 104.0 19.65 23.50
MA 160115P00105000 P 01/15/16 105.0 20.50 24.35
MA 160115P00106000 P 01/15/16 106.0 21.35 25.20
MA 160115P00107000 P 01/15/16 107.0 22.25 26.05
MA 160115P00108000 P 01/15/16 108.0 23.15 26.95
MA 160115P00109000 P 01/15/16 109.0 24.05 27.80
MA 160115P00110000 P 01/15/16 110.0 24.60 28.70
MA 160115P00111000 P 01/15/16 111.0 25.85 29.60
MA 160115P00112000 P 01/15/16 112.0 26.75 30.60
MA 160115P00113000 P 01/15/16 113.0 27.65 31.50
MA 160115P00114000 P 01/15/16 114.0 28.10 32.30
MA 160115P00115000 P 01/15/16 115.0 29.05 33.25
MA 160115P00116000 P 01/15/16 116.0 30.00 34.20
MA 160115P00117000 P 01/15/16 117.0 31.00 35.30
MA 160115P00118000 P 01/15/16 118.0 32.00 36.10
MA 160115P00119000 P 01/15/16 119.0 33.00 37.05
MA 160115P00120000 P 01/15/16 120.0 33.80 38.00
MA 160115P00121000 P 01/15/16 121.0 34.75 38.95
MA 160115P00122000 P 01/15/16 122.0 35.85 39.90
MA 160115P00123000 P 01/15/16 123.0 36.70 40.90
MA 160115P00124000 P 01/15/16 124.0 37.65 41.85
MA 160115P00125000 P 01/15/16 125.0 38.60 42.85
MA 170120C00040000 C 01/20/17 40.0 43.00 47.00
MA 170120C00045000 C 01/20/17 45.0 38.30 42.50
MA 170120C00050000 C 01/20/17 50.0 33.90 38.00
MA 170120C00055000 C 01/20/17 55.0 30.25 33.85
MA 170120C00060000 C 01/20/17 60.0 27.10 29.50
MA 170120C00065000 C 01/20/17 65.0 21.55 25.50
MA 170120C00070000 C 01/20/17 70.0 18.00 22.00
MA 170120C00075000 C 01/20/17 75.0 14.80 18.95
MA 170120C00080000 C 01/20/17 80.0 12.50 15.25
MA 170120C00085000 C 01/20/17 85.0 10.00 13.70
MA 170120C00090000 C 01/20/17 90.0 7.15 11.50
MA 170120C00095000 C 01/20/17 95.0 7.00 9.95
MA 170120C00100000 C 01/20/17 100.0 4.00 8.30
MA 170120C00105000 C 01/20/17 105.0 2.50 7.00
MA 170120C00110000 C 01/20/17 110.0 1.35 6.00
MA 170120C00115000 C 01/20/17 115.0 0.55 5.00
MA 170120C00120000 C 01/20/17 120.0 0.26 4.95
MA 170120C00125000 C 01/20/17 125.0 0.00 4.95
MA 170120P00040000 P 01/20/17 40.0 0.00 1.70
MA 170120P00045000 P 01/20/17 45.0 0.00 4.25
MA 170120P00050000 P 01/20/17 50.0 0.35 1.45
MA 170120P00055000 P 01/20/17 55.0 0.42 3.50
MA 170120P00060000 P 01/20/17 60.0 1.03 5.20
MA 170120P00065000 P 01/20/17 65.0 1.50 6.25
MA 170120P00070000 P 01/20/17 70.0 3.00 7.50
MA 170120P00075000 P 01/20/17 75.0 4.70 9.35
MA 170120P00080000 P 01/20/17 80.0 6.65 9.50
MA 170120P00085000 P 01/20/17 85.0 9.25 13.75
MA 170120P00090000 P 01/20/17 90.0 12.10 16.40
MA 170120P00095000 P 01/20/17 95.0 15.10 18.50
MA 170120P00100000 P 01/20/17 100.0 18.50 22.00
MA 170120P00105000 P 01/20/17 105.0 22.55 26.75
MA 170120P00110000 P 01/20/17 110.0 26.60 30.70
MA 170120P00115000 P 01/20/17 115.0 30.85 34.90
MA 170120P00120000 P 01/20/17 120.0 35.40 39.25
MA 170120P00125000 P 01/20/17 125.0 39.80 43.80

OPRA data is delayed 15 minutes.