Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Mastercard Incorporated (MA)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 140425C00040000 C 04/25/14 40.0 32.40 36.60
MA 140425C00045000 C 04/25/14 45.0 27.35 31.40
MA 140425C00050000 C 04/25/14 50.0 22.25 26.45
MA 140425C00055000 C 04/25/14 55.0 17.25 21.45
MA 140425C00060000 C 04/25/14 60.0 12.85 16.45
MA 140425C00063000 C 04/25/14 63.0 9.75 13.35
MA 140425C00064000 C 04/25/14 64.0 8.85 12.40
MA 140425C00065000 C 04/25/14 65.0 8.80 9.85
MA 140425C00065500 C 04/25/14 65.5 8.30 9.45
MA 140425C00066000 C 04/25/14 66.0 7.80 8.95
MA 140425C00066500 C 04/25/14 66.5 7.30 8.45
MA 140425C00067000 C 04/25/14 67.0 6.80 7.85
MA 140425C00067500 C 04/25/14 67.5 6.30 7.35
MA 140425C00068000 C 04/25/14 68.0 5.85 6.95
MA 140425C00068500 C 04/25/14 68.5 5.35 6.40
MA 140425C00069000 C 04/25/14 69.0 5.20 5.85
MA 140425C00069500 C 04/25/14 69.5 4.35 5.40
MA 140425C00070000 C 04/25/14 70.0 4.30 4.85
MA 140425C00070500 C 04/25/14 70.5 3.40 4.35
MA 140425C00071000 C 04/25/14 71.0 3.30 3.90
MA 140425C00071500 C 04/25/14 71.5 2.50 3.40
MA 140425C00072000 C 04/25/14 72.0 2.42 2.89
MA 140425C00072500 C 04/25/14 72.5 2.01 2.43
MA 140425C00073000 C 04/25/14 73.0 1.53 1.95
MA 140425C00073500 C 04/25/14 73.5 1.21 1.29
MA 140425C00074000 C 04/25/14 74.0 0.87 0.95
MA 140425C00074500 C 04/25/14 74.5 0.61 0.67
MA 140425C00075000 C 04/25/14 75.0 0.40 0.44
MA 140425C00076000 C 04/25/14 76.0 0.14 0.16
MA 140425C00077000 C 04/25/14 77.0 0.05 0.09
MA 140425C00078000 C 04/25/14 78.0 0.02 0.06
MA 140425C00079000 C 04/25/14 79.0 0.00 0.07
MA 140425C00080000 C 04/25/14 80.0 0.00 0.06
MA 140425C00081000 C 04/25/14 81.0 0.00 0.06
MA 140425C00082000 C 04/25/14 82.0 0.00 0.06
MA 140425C00083000 C 04/25/14 83.0 0.00 0.13
MA 140425C00084000 C 04/25/14 84.0 0.00 0.15
MA 140425C00085000 C 04/25/14 85.0 0.00 0.13
MA 140425C00086000 C 04/25/14 86.0 0.00 0.03
MA 140425C00087000 C 04/25/14 87.0 0.00 0.14
MA 140425C00090000 C 04/25/14 90.0 0.00 0.15
MA 140425C00095000 C 04/25/14 95.0 0.00 0.15
MA 140425C00100000 C 04/25/14 100.0 0.00 0.15
MA 140425C00105000 C 04/25/14 105.0 0.00 0.15
MA 140425C00110000 C 04/25/14 110.0 0.00 0.15
MA 140425P00040000 P 04/25/14 40.0 0.00 0.06
MA 140425P00045000 P 04/25/14 45.0 0.00 0.14
MA 140425P00050000 P 04/25/14 50.0 0.00 0.14
MA 140425P00055000 P 04/25/14 55.0 0.00 0.05
MA 140425P00060000 P 04/25/14 60.0 0.00 0.15
MA 140425P00063000 P 04/25/14 63.0 0.00 0.09
MA 140425P00064000 P 04/25/14 64.0 0.00 0.09
MA 140425P00065000 P 04/25/14 65.0 0.00 0.02
MA 140425P00065500 P 04/25/14 65.5 0.00 0.16
MA 140425P00066000 P 04/25/14 66.0 0.00 0.07
MA 140425P00066500 P 04/25/14 66.5 0.00 0.07
MA 140425P00067000 P 04/25/14 67.0 0.00 0.07
MA 140425P00067500 P 04/25/14 67.5 0.00 0.04
MA 140425P00068000 P 04/25/14 68.0 0.00 0.08
MA 140425P00068500 P 04/25/14 68.5 0.00 0.14
MA 140425P00069000 P 04/25/14 69.0 0.00 0.08
MA 140425P00069500 P 04/25/14 69.5 0.00 0.13
MA 140425P00070000 P 04/25/14 70.0 0.01 0.09
MA 140425P00070500 P 04/25/14 70.5 0.02 0.09
MA 140425P00071000 P 04/25/14 71.0 0.04 0.07
MA 140425P00071500 P 04/25/14 71.5 0.06 0.09
MA 140425P00072000 P 04/25/14 72.0 0.08 0.12
MA 140425P00072500 P 04/25/14 72.5 0.12 0.17
MA 140425P00073000 P 04/25/14 73.0 0.21 0.24
MA 140425P00073500 P 04/25/14 73.5 0.30 0.38
MA 140425P00074000 P 04/25/14 74.0 0.45 0.55
MA 140425P00074500 P 04/25/14 74.5 0.72 0.79
MA 140425P00075000 P 04/25/14 75.0 0.98 1.07
MA 140425P00076000 P 04/25/14 76.0 1.66 1.83
MA 140425P00077000 P 04/25/14 77.0 2.29 2.82
MA 140425P00078000 P 04/25/14 78.0 3.20 3.80
MA 140425P00079000 P 04/25/14 79.0 4.20 4.80
MA 140425P00080000 P 04/25/14 80.0 5.15 5.80
MA 140425P00081000 P 04/25/14 81.0 6.15 6.70
MA 140425P00082000 P 04/25/14 82.0 5.75 9.45
MA 140425P00083000 P 04/25/14 83.0 7.55 9.35
MA 140425P00084000 P 04/25/14 84.0 7.60 11.70
MA 140425P00085000 P 04/25/14 85.0 8.60 12.70
MA 140425P00086000 P 04/25/14 86.0 9.70 13.55
MA 140425P00087000 P 04/25/14 87.0 10.60 14.60
MA 140425P00090000 P 04/25/14 90.0 13.55 17.70
MA 140425P00095000 P 04/25/14 95.0 18.55 22.60
MA 140425P00100000 P 04/25/14 100.0 23.55 27.55
MA 140425P00105000 P 04/25/14 105.0 28.45 32.60
MA 140425P00110000 P 04/25/14 110.0 33.40 37.60
MA 140502C00055000 C 05/02/14 55.0 17.55 21.35
MA 140502C00060000 C 05/02/14 60.0 12.90 15.35
MA 140502C00065000 C 05/02/14 65.0 8.85 9.95
MA 140502C00066000 C 05/02/14 66.0 7.90 8.90
MA 140502C00067000 C 05/02/14 67.0 6.95 8.00
MA 140502C00068000 C 05/02/14 68.0 6.05 7.05
MA 140502C00069000 C 05/02/14 69.0 5.50 6.05
MA 140502C00069500 C 05/02/14 69.5 5.05 5.60
MA 140502C00070000 C 05/02/14 70.0 4.60 5.15
MA 140502C00070500 C 05/02/14 70.5 4.20 4.50
MA 140502C00071000 C 05/02/14 71.0 3.85 4.05
MA 140502C00071500 C 05/02/14 71.5 3.45 3.70
MA 140502C00072000 C 05/02/14 72.0 3.00 3.50
MA 140502C00072500 C 05/02/14 72.5 2.68 2.82
MA 140502C00073000 C 05/02/14 73.0 2.36 2.50
MA 140502C00073500 C 05/02/14 73.5 2.04 2.15
MA 140502C00074000 C 05/02/14 74.0 1.75 1.88
MA 140502C00074500 C 05/02/14 74.5 1.49 1.59
MA 140502C00075000 C 05/02/14 75.0 1.25 1.37
MA 140502C00076000 C 05/02/14 76.0 0.86 0.95
MA 140502C00077000 C 05/02/14 77.0 0.58 0.65
MA 140502C00078000 C 05/02/14 78.0 0.38 0.44
MA 140502C00079000 C 05/02/14 79.0 0.25 0.30
MA 140502C00080000 C 05/02/14 80.0 0.16 0.18
MA 140502C00081000 C 05/02/14 81.0 0.09 0.14
MA 140502C00082000 C 05/02/14 82.0 0.06 0.08
MA 140502C00083000 C 05/02/14 83.0 0.03 0.11
MA 140502C00084000 C 05/02/14 84.0 0.01 0.11
MA 140502C00085000 C 05/02/14 85.0 0.01 0.22
MA 140502C00086000 C 05/02/14 86.0 0.00 0.25
MA 140502C00087000 C 05/02/14 87.0 0.00 0.25
MA 140502C00088000 C 05/02/14 88.0 0.00 0.25
MA 140502C00089000 C 05/02/14 89.0 0.00 0.24
MA 140502C00090000 C 05/02/14 90.0 0.00 0.18
MA 140502C00091000 C 05/02/14 91.0 0.00 0.24
MA 140502C00092000 C 05/02/14 92.0 0.00 0.23
MA 140502C00095000 C 05/02/14 95.0 0.00 0.21
MA 140502P00055000 P 05/02/14 55.0 0.00 0.03
MA 140502P00060000 P 05/02/14 60.0 0.00 0.08
MA 140502P00065000 P 05/02/14 65.0 0.05 0.13
MA 140502P00066000 P 05/02/14 66.0 0.07 0.16
MA 140502P00067000 P 05/02/14 67.0 0.09 0.19
MA 140502P00068000 P 05/02/14 68.0 0.13 0.23
MA 140502P00069000 P 05/02/14 69.0 0.21 0.28
MA 140502P00069500 P 05/02/14 69.5 0.25 0.31
MA 140502P00070000 P 05/02/14 70.0 0.30 0.34
MA 140502P00070500 P 05/02/14 70.5 0.36 0.45
MA 140502P00071000 P 05/02/14 71.0 0.43 0.52
MA 140502P00071500 P 05/02/14 71.5 0.52 0.62
MA 140502P00072000 P 05/02/14 72.0 0.65 0.71
MA 140502P00072500 P 05/02/14 72.5 0.77 0.88
MA 140502P00073000 P 05/02/14 73.0 0.96 1.04
MA 140502P00073500 P 05/02/14 73.5 1.10 1.19
MA 140502P00074000 P 05/02/14 74.0 1.30 1.43
MA 140502P00074500 P 05/02/14 74.5 1.51 1.65
MA 140502P00075000 P 05/02/14 75.0 1.78 1.93
MA 140502P00076000 P 05/02/14 76.0 2.38 2.54
MA 140502P00077000 P 05/02/14 77.0 3.00 3.25
MA 140502P00078000 P 05/02/14 78.0 3.65 4.05
MA 140502P00079000 P 05/02/14 79.0 4.45 5.00
MA 140502P00080000 P 05/02/14 80.0 5.35 5.95
MA 140502P00081000 P 05/02/14 81.0 6.30 6.90
MA 140502P00082000 P 05/02/14 82.0 7.25 8.10
MA 140502P00083000 P 05/02/14 83.0 8.20 9.30
MA 140502P00084000 P 05/02/14 84.0 9.05 10.25
MA 140502P00085000 P 05/02/14 85.0 9.05 11.65
MA 140502P00086000 P 05/02/14 86.0 10.65 12.40
MA 140502P00087000 P 05/02/14 87.0 11.10 12.85
MA 140502P00088000 P 05/02/14 88.0 11.70 15.30
MA 140502P00089000 P 05/02/14 89.0 12.70 16.10
MA 140502P00090000 P 05/02/14 90.0 13.80 17.60
MA 140502P00091000 P 05/02/14 91.0 14.85 18.60
MA 140502P00092000 P 05/02/14 92.0 15.85 19.50
MA 140502P00095000 P 05/02/14 95.0 18.60 22.60
MA 140509C00055000 C 05/09/14 55.0 17.60 21.55
MA 140509C00060000 C 05/09/14 60.0 12.85 15.05
MA 140509C00065000 C 05/09/14 65.0 8.95 10.00
MA 140509C00067000 C 05/09/14 67.0 7.05 8.05
MA 140509C00067500 C 05/09/14 67.5 6.60 7.65
MA 140509C00068000 C 05/09/14 68.0 6.60 7.10
MA 140509C00068500 C 05/09/14 68.5 6.10 6.60
MA 140509C00069000 C 05/09/14 69.0 5.65 6.15
MA 140509C00069500 C 05/09/14 69.5 5.25 5.50
MA 140509C00070000 C 05/09/14 70.0 4.80 5.10
MA 140509C00070500 C 05/09/14 70.5 4.40 4.70
MA 140509C00071000 C 05/09/14 71.0 4.00 4.25
MA 140509C00071500 C 05/09/14 71.5 3.60 3.80
MA 140509C00072000 C 05/09/14 72.0 3.25 3.50
MA 140509C00072500 C 05/09/14 72.5 2.86 3.05
MA 140509C00073000 C 05/09/14 73.0 2.57 2.69
MA 140509C00073500 C 05/09/14 73.5 2.25 2.39
MA 140509C00074000 C 05/09/14 74.0 1.98 2.06
MA 140509C00074500 C 05/09/14 74.5 1.71 1.80
MA 140509C00075000 C 05/09/14 75.0 1.47 1.55
MA 140509C00076000 C 05/09/14 76.0 1.06 1.13
MA 140509C00077000 C 05/09/14 77.0 0.74 0.81
MA 140509C00078000 C 05/09/14 78.0 0.53 0.58
MA 140509C00079000 C 05/09/14 79.0 0.33 0.43
MA 140509C00080000 C 05/09/14 80.0 0.24 0.30
MA 140509C00081000 C 05/09/14 81.0 0.09 0.30
MA 140509C00082000 C 05/09/14 82.0 0.02 0.26
MA 140509C00083000 C 05/09/14 83.0 0.07 0.25
MA 140509C00084000 C 05/09/14 84.0 0.03 0.12
MA 140509C00085000 C 05/09/14 85.0 0.02 0.15
MA 140509C00086000 C 05/09/14 86.0 0.02 0.22
MA 140509C00087000 C 05/09/14 87.0 0.01 0.25
MA 140509C00088000 C 05/09/14 88.0 0.00 0.25
MA 140509C00089000 C 05/09/14 89.0 0.00 0.25
MA 140509C00090000 C 05/09/14 90.0 0.00 0.18
MA 140509C00091000 C 05/09/14 91.0 0.00 0.25
MA 140509C00092000 C 05/09/14 92.0 0.00 0.25
MA 140509C00093000 C 05/09/14 93.0 0.00 0.25
MA 140509P00055000 P 05/09/14 55.0 0.00 0.15
MA 140509P00060000 P 05/09/14 60.0 0.01 0.10
MA 140509P00065000 P 05/09/14 65.0 0.09 0.12
MA 140509P00067000 P 05/09/14 67.0 0.15 0.24
MA 140509P00067500 P 05/09/14 67.5 0.18 0.23
MA 140509P00068000 P 05/09/14 68.0 0.22 0.27
MA 140509P00068500 P 05/09/14 68.5 0.26 0.32
MA 140509P00069000 P 05/09/14 69.0 0.30 0.37
MA 140509P00069500 P 05/09/14 69.5 0.36 0.43
MA 140509P00070000 P 05/09/14 70.0 0.43 0.50
MA 140509P00070500 P 05/09/14 70.5 0.49 0.59
MA 140509P00071000 P 05/09/14 71.0 0.61 0.68
MA 140509P00071500 P 05/09/14 71.5 0.68 0.80
MA 140509P00072000 P 05/09/14 72.0 0.80 0.93
MA 140509P00072500 P 05/09/14 72.5 0.95 1.08
MA 140509P00073000 P 05/09/14 73.0 1.15 1.24
MA 140509P00073500 P 05/09/14 73.5 1.33 1.43
MA 140509P00074000 P 05/09/14 74.0 1.51 1.64
MA 140509P00074500 P 05/09/14 74.5 1.79 1.88
MA 140509P00075000 P 05/09/14 75.0 2.02 2.13
MA 140509P00076000 P 05/09/14 76.0 2.55 2.73
MA 140509P00077000 P 05/09/14 77.0 3.25 3.45
MA 140509P00078000 P 05/09/14 78.0 3.80 4.45
MA 140509P00079000 P 05/09/14 79.0 4.60 5.50
MA 140509P00080000 P 05/09/14 80.0 5.45 6.00
MA 140509P00081000 P 05/09/14 81.0 6.30 7.35
MA 140509P00082000 P 05/09/14 82.0 7.25 8.35
MA 140509P00083000 P 05/09/14 83.0 8.20 9.30
MA 140509P00084000 P 05/09/14 84.0 9.25 10.30
MA 140509P00085000 P 05/09/14 85.0 9.15 11.35
MA 140509P00086000 P 05/09/14 86.0 10.15 12.45
MA 140509P00087000 P 05/09/14 87.0 11.10 13.45
MA 140509P00088000 P 05/09/14 88.0 12.10 15.25
MA 140509P00089000 P 05/09/14 89.0 12.80 16.30
MA 140509P00090000 P 05/09/14 90.0 13.80 17.55
MA 140509P00091000 P 05/09/14 91.0 14.80 18.60
MA 140509P00092000 P 05/09/14 92.0 15.70 19.75
MA 140509P00093000 P 05/09/14 93.0 16.60 20.60
MA 140517C00040000 C 05/17/14 40.0 32.20 36.60
MA 140517C00045000 C 05/17/14 45.0 27.20 31.55
MA 140517C00050000 C 05/17/14 50.0 22.50 26.55
MA 140517C00055000 C 05/17/14 55.0 19.25 19.85
MA 140517C00060000 C 05/17/14 60.0 13.85 14.90
MA 140517C00065000 C 05/17/14 65.0 9.45 10.00
MA 140517C00070000 C 05/17/14 70.0 5.00 5.05
MA 140517C00075000 C 05/17/14 75.0 1.65 1.70
MA 140517C00080000 C 05/17/14 80.0 0.30 0.33
MA 140517C00085000 C 05/17/14 85.0 0.05 0.09
MA 140517C00090000 C 05/17/14 90.0 0.01 0.06
MA 140517C00095000 C 05/17/14 95.0 0.00 0.07
MA 140517C00100000 C 05/17/14 100.0 0.00 0.06
MA 140517C00105000 C 05/17/14 105.0 0.00 0.05
MA 140517C00110000 C 05/17/14 110.0 0.00 0.04
MA 140517C00115000 C 05/17/14 115.0 0.00 0.04
MA 140517P00040000 P 05/17/14 40.0 0.00 0.04
MA 140517P00045000 P 05/17/14 45.0 0.00 0.04
MA 140517P00050000 P 05/17/14 50.0 0.00 0.05
MA 140517P00055000 P 05/17/14 55.0 0.00 0.08
MA 140517P00060000 P 05/17/14 60.0 0.05 0.10
MA 140517P00065000 P 05/17/14 65.0 0.11 0.15
MA 140517P00070000 P 05/17/14 70.0 0.56 0.58
MA 140517P00075000 P 05/17/14 75.0 2.22 2.27
MA 140517P00080000 P 05/17/14 80.0 5.50 6.05
MA 140517P00085000 P 05/17/14 85.0 10.20 10.80
MA 140517P00090000 P 05/17/14 90.0 15.05 16.30
MA 140517P00095000 P 05/17/14 95.0 18.55 22.70
MA 140517P00100000 P 05/17/14 100.0 23.55 27.60
MA 140517P00105000 P 05/17/14 105.0 28.50 32.60
MA 140517P00110000 P 05/17/14 110.0 33.50 37.75
MA 140517P00115000 P 05/17/14 115.0 38.50 42.80
MA 140523C00067000 C 05/23/14 67.0 7.55 8.15
MA 140523C00067500 C 05/23/14 67.5 7.10 7.65
MA 140523C00068000 C 05/23/14 68.0 6.65 7.20
MA 140523C00068500 C 05/23/14 68.5 6.25 6.80
MA 140523C00069000 C 05/23/14 69.0 5.80 6.35
MA 140523C00069500 C 05/23/14 69.5 5.35 5.95
MA 140523C00070000 C 05/23/14 70.0 5.00 5.50
MA 140523C00070500 C 05/23/14 70.5 4.60 5.10
MA 140523C00071000 C 05/23/14 71.0 4.20 4.70
MA 140523C00071500 C 05/23/14 71.5 3.90 4.30
MA 140523C00072000 C 05/23/14 72.0 3.55 3.85
MA 140523C00072500 C 05/23/14 72.5 3.20 3.50
MA 140523C00073000 C 05/23/14 73.0 2.89 3.10
MA 140523C00073500 C 05/23/14 73.5 2.60 2.84
MA 140523C00074000 C 05/23/14 74.0 2.31 2.55
MA 140523C00074500 C 05/23/14 74.5 2.04 2.19
MA 140523C00075000 C 05/23/14 75.0 1.81 2.03
MA 140523C00076000 C 05/23/14 76.0 1.38 1.56
MA 140523C00077000 C 05/23/14 77.0 1.04 1.20
MA 140523C00078000 C 05/23/14 78.0 0.77 0.90
MA 140523C00079000 C 05/23/14 79.0 0.54 0.66
MA 140523C00080000 C 05/23/14 80.0 0.39 0.48
MA 140523C00081000 C 05/23/14 81.0 0.28 0.36
MA 140523C00082000 C 05/23/14 82.0 0.20 0.29
MA 140523C00083000 C 05/23/14 83.0 0.09 0.24
MA 140523C00084000 C 05/23/14 84.0 0.11 0.14
MA 140523C00085000 C 05/23/14 85.0 0.06 0.18
MA 140523C00086000 C 05/23/14 86.0 0.06 0.16
MA 140523C00087000 C 05/23/14 87.0 0.05 0.23
MA 140523C00088000 C 05/23/14 88.0 0.03 0.25
MA 140523C00089000 C 05/23/14 89.0 0.03 0.24
MA 140523C00090000 C 05/23/14 90.0 0.02 0.24
MA 140523C00091000 C 05/23/14 91.0 0.01 0.20
MA 140523C00092000 C 05/23/14 92.0 0.01 0.25
MA 140523C00093000 C 05/23/14 93.0 0.01 0.20
MA 140523P00067000 P 05/23/14 67.0 0.26 0.33
MA 140523P00067500 P 05/23/14 67.5 0.30 0.39
MA 140523P00068000 P 05/23/14 68.0 0.35 0.43
MA 140523P00068500 P 05/23/14 68.5 0.40 0.49
MA 140523P00069000 P 05/23/14 69.0 0.46 0.55
MA 140523P00069500 P 05/23/14 69.5 0.53 0.63
MA 140523P00070000 P 05/23/14 70.0 0.63 0.71
MA 140523P00070500 P 05/23/14 70.5 0.70 0.82
MA 140523P00071000 P 05/23/14 71.0 0.87 0.93
MA 140523P00071500 P 05/23/14 71.5 0.93 1.06
MA 140523P00072000 P 05/23/14 72.0 1.10 1.21
MA 140523P00072500 P 05/23/14 72.5 1.20 1.37
MA 140523P00073000 P 05/23/14 73.0 1.36 1.56
MA 140523P00073500 P 05/23/14 73.5 1.65 1.74
MA 140523P00074000 P 05/23/14 74.0 1.74 1.99
MA 140523P00074500 P 05/23/14 74.5 2.09 2.21
MA 140523P00075000 P 05/23/14 75.0 2.32 2.48
MA 140523P00076000 P 05/23/14 76.0 2.91 3.05
MA 140523P00077000 P 05/23/14 77.0 3.55 3.70
MA 140523P00078000 P 05/23/14 78.0 4.05 4.55
MA 140523P00079000 P 05/23/14 79.0 4.80 5.35
MA 140523P00080000 P 05/23/14 80.0 5.60 6.55
MA 140523P00081000 P 05/23/14 81.0 6.50 7.05
MA 140523P00082000 P 05/23/14 82.0 7.40 8.30
MA 140523P00083000 P 05/23/14 83.0 7.05 9.35
MA 140523P00084000 P 05/23/14 84.0 8.00 10.45
MA 140523P00085000 P 05/23/14 85.0 9.10 11.45
MA 140523P00086000 P 05/23/14 86.0 10.05 12.35
MA 140523P00087000 P 05/23/14 87.0 11.70 14.25
MA 140523P00088000 P 05/23/14 88.0 12.00 14.35
MA 140523P00089000 P 05/23/14 89.0 12.95 16.05
MA 140523P00090000 P 05/23/14 90.0 13.70 17.25
MA 140523P00091000 P 05/23/14 91.0 14.70 18.80
MA 140523P00092000 P 05/23/14 92.0 15.70 19.35
MA 140523P00093000 P 05/23/14 93.0 16.70 20.50
MA 140530C00063000 C 05/30/14 63.0 11.00 12.00
MA 140530C00063500 C 05/30/14 63.5 10.40 11.50
MA 140530C00064000 C 05/30/14 64.0 10.05 11.05
MA 140530C00064500 C 05/30/14 64.5 9.55 10.65
MA 140530C00065000 C 05/30/14 65.0 9.10 10.15
MA 140530C00065500 C 05/30/14 65.5 8.60 9.65
MA 140530C00066000 C 05/30/14 66.0 8.20 9.15
MA 140530C00066500 C 05/30/14 66.5 8.10 8.70
MA 140530C00067000 C 05/30/14 67.0 7.65 8.25
MA 140530C00067500 C 05/30/14 67.5 6.95 7.80
MA 140530C00068000 C 05/30/14 68.0 6.75 7.35
MA 140530C00068500 C 05/30/14 68.5 6.35 6.85
MA 140530C00069000 C 05/30/14 69.0 5.90 6.45
MA 140530C00069500 C 05/30/14 69.5 5.45 6.00
MA 140530C00070000 C 05/30/14 70.0 5.10 5.60
MA 140530C00070500 C 05/30/14 70.5 4.40 5.20
MA 140530C00071000 C 05/30/14 71.0 4.35 4.85
MA 140530C00071500 C 05/30/14 71.5 4.00 4.25
MA 140530C00072000 C 05/30/14 72.0 3.65 3.95
MA 140530C00072500 C 05/30/14 72.5 3.35 3.60
MA 140530C00073000 C 05/30/14 73.0 3.00 3.25
MA 140530C00073500 C 05/30/14 73.5 2.73 2.97
MA 140530C00074000 C 05/30/14 74.0 2.46 2.69
MA 140530C00074500 C 05/30/14 74.5 2.18 2.31
MA 140530C00075000 C 05/30/14 75.0 1.94 2.07
MA 140530C00076000 C 05/30/14 76.0 1.52 1.69
MA 140530C00077000 C 05/30/14 77.0 1.17 1.32
MA 140530C00078000 C 05/30/14 78.0 0.88 0.98
MA 140530C00079000 C 05/30/14 79.0 0.65 0.72
MA 140530C00080000 C 05/30/14 80.0 0.48 0.58
MA 140530C00081000 C 05/30/14 81.0 0.36 0.44
MA 140530C00082000 C 05/30/14 82.0 0.24 0.34
MA 140530C00083000 C 05/30/14 83.0 0.18 0.30
MA 140530C00084000 C 05/30/14 84.0 0.09 0.28
MA 140530C00085000 C 05/30/14 85.0 0.04 0.25
MA 140530C00086000 C 05/30/14 86.0 0.04 0.25
MA 140530P00063000 P 05/30/14 63.0 0.10 0.19
MA 140530P00063500 P 05/30/14 63.5 0.12 0.28
MA 140530P00064000 P 05/30/14 64.0 0.13 0.23
MA 140530P00064500 P 05/30/14 64.5 0.16 0.25
MA 140530P00065000 P 05/30/14 65.0 0.18 0.27
MA 140530P00065500 P 05/30/14 65.5 0.21 0.30
MA 140530P00066000 P 05/30/14 66.0 0.24 0.34
MA 140530P00066500 P 05/30/14 66.5 0.28 0.36
MA 140530P00067000 P 05/30/14 67.0 0.32 0.42
MA 140530P00067500 P 05/30/14 67.5 0.37 0.45
MA 140530P00068000 P 05/30/14 68.0 0.42 0.50
MA 140530P00068500 P 05/30/14 68.5 0.48 0.56
MA 140530P00069000 P 05/30/14 69.0 0.55 0.65
MA 140530P00069500 P 05/30/14 69.5 0.63 0.73
MA 140530P00070000 P 05/30/14 70.0 0.73 0.83
MA 140530P00070500 P 05/30/14 70.5 0.84 0.92
MA 140530P00071000 P 05/30/14 71.0 0.95 1.06
MA 140530P00071500 P 05/30/14 71.5 1.09 1.18
MA 140530P00072000 P 05/30/14 72.0 1.25 1.34
MA 140530P00072500 P 05/30/14 72.5 1.38 1.50
MA 140530P00073000 P 05/30/14 73.0 1.54 1.68
MA 140530P00073500 P 05/30/14 73.5 1.76 1.89
MA 140530P00074000 P 05/30/14 74.0 1.96 2.10
MA 140530P00074500 P 05/30/14 74.5 2.22 2.34
MA 140530P00075000 P 05/30/14 75.0 2.44 2.60
MA 140530P00076000 P 05/30/14 76.0 3.00 3.20
MA 140530P00077000 P 05/30/14 77.0 3.65 3.85
MA 140530P00078000 P 05/30/14 78.0 4.20 4.95
MA 140530P00079000 P 05/30/14 79.0 4.90 5.80
MA 140530P00080000 P 05/30/14 80.0 5.70 6.65
MA 140530P00081000 P 05/30/14 81.0 6.55 7.50
MA 140530P00082000 P 05/30/14 82.0 7.45 8.45
MA 140530P00083000 P 05/30/14 83.0 8.35 9.40
MA 140530P00084000 P 05/30/14 84.0 9.30 10.35
MA 140530P00085000 P 05/30/14 85.0 10.25 11.30
MA 140530P00086000 P 05/30/14 86.0 11.25 12.30
MA 140621C00040000 C 06/21/14 40.0 33.95 36.55
MA 140621C00045000 C 06/21/14 45.0 27.95 31.55
MA 140621C00050000 C 06/21/14 50.0 24.30 24.95
MA 140621C00055000 C 06/21/14 55.0 18.90 19.95
MA 140621C00060000 C 06/21/14 60.0 14.05 15.10
MA 140621C00065000 C 06/21/14 65.0 9.70 10.30
MA 140621C00070000 C 06/21/14 70.0 5.50 5.95
MA 140621C00075000 C 06/21/14 75.0 2.43 2.58
MA 140621C00080000 C 06/21/14 80.0 0.80 0.84
MA 140621C00085000 C 06/21/14 85.0 0.22 0.27
MA 140621C00090000 C 06/21/14 90.0 0.06 0.13
MA 140621C00095000 C 06/21/14 95.0 0.01 0.08
MA 140621C00100000 C 06/21/14 100.0 0.00 0.08
MA 140621C00105000 C 06/21/14 105.0 0.00 0.07
MA 140621C00110000 C 06/21/14 110.0 0.00 0.06
MA 140621P00040000 P 06/21/14 40.0 0.00 0.05
MA 140621P00045000 P 06/21/14 45.0 0.00 0.06
MA 140621P00050000 P 06/21/14 50.0 0.02 0.09
MA 140621P00055000 P 06/21/14 55.0 0.06 0.12
MA 140621P00060000 P 06/21/14 60.0 0.13 0.20
MA 140621P00065000 P 06/21/14 65.0 0.36 0.41
MA 140621P00070000 P 06/21/14 70.0 1.09 1.16
MA 140621P00075000 P 06/21/14 75.0 2.95 3.05
MA 140621P00080000 P 06/21/14 80.0 6.15 6.45
MA 140621P00085000 P 06/21/14 85.0 10.35 11.40
MA 140621P00090000 P 06/21/14 90.0 15.15 16.25
MA 140621P00095000 P 06/21/14 95.0 19.75 21.00
MA 140621P00100000 P 06/21/14 100.0 25.15 26.05
MA 140621P00105000 P 06/21/14 105.0 28.70 32.25
MA 140621P00110000 P 06/21/14 110.0 35.00 37.25
MA 140719C00037500 C 07/19/14 37.5 34.95 39.05
MA 140719C00038000 C 07/19/14 38.0 34.45 38.55
MA 140719C00038500 C 07/19/14 38.5 33.80 38.05
MA 140719C00039000 C 07/19/14 39.0 33.30 37.60
MA 140719C00039500 C 07/19/14 39.5 32.80 37.05
MA 140719C00040000 C 07/19/14 40.0 32.60 36.50
MA 140719C00040500 C 07/19/14 40.5 32.00 36.10
MA 140719C00041000 C 07/19/14 41.0 31.50 35.60
MA 140719C00041500 C 07/19/14 41.5 31.00 35.10
MA 140719C00042000 C 07/19/14 42.0 30.45 34.80
MA 140719C00042500 C 07/19/14 42.5 29.80 34.30
MA 140719C00043000 C 07/19/14 43.0 29.45 33.60
MA 140719C00043500 C 07/19/14 43.5 28.95 33.15
MA 140719C00044000 C 07/19/14 44.0 28.35 32.60
MA 140719C00044500 C 07/19/14 44.5 27.85 32.10
MA 140719C00045000 C 07/19/14 45.0 27.45 31.60
MA 140719C00045500 C 07/19/14 45.5 26.95 31.10
MA 140719C00046000 C 07/19/14 46.0 26.35 30.60
MA 140719C00046500 C 07/19/14 46.5 26.05 30.10
MA 140719C00047000 C 07/19/14 47.0 25.50 29.45
MA 140719C00047500 C 07/19/14 47.5 25.05 28.95
MA 140719C00048000 C 07/19/14 48.0 24.55 28.45
MA 140719C00048500 C 07/19/14 48.5 24.05 27.95
MA 140719C00049000 C 07/19/14 49.0 23.55 27.55
MA 140719C00049500 C 07/19/14 49.5 23.10 27.05
MA 140719C00050000 C 07/19/14 50.0 23.60 25.85
MA 140719C00050500 C 07/19/14 50.5 22.10 25.95
MA 140719C00051000 C 07/19/14 51.0 21.65 25.35
MA 140719C00051500 C 07/19/14 51.5 21.10 24.75
MA 140719C00052000 C 07/19/14 52.0 20.80 24.40
MA 140719C00052500 C 07/19/14 52.5 20.35 23.90
MA 140719C00053000 C 07/19/14 53.0 19.65 23.35
MA 140719C00053500 C 07/19/14 53.5 19.30 22.50
MA 140719C00054000 C 07/19/14 54.0 19.80 21.45
MA 140719C00054500 C 07/19/14 54.5 18.00 21.80
MA 140719C00055000 C 07/19/14 55.0 19.00 20.20
MA 140719C00055500 C 07/19/14 55.5 17.65 19.95
MA 140719C00056000 C 07/19/14 56.0 18.00 19.05
MA 140719C00056500 C 07/19/14 56.5 16.05 19.85
MA 140719C00057000 C 07/19/14 57.0 16.80 18.50
MA 140719C00057500 C 07/19/14 57.5 15.05 18.90
MA 140719C00058000 C 07/19/14 58.0 16.60 16.95
MA 140719C00058500 C 07/19/14 58.5 14.20 17.90
MA 140719C00059000 C 07/19/14 59.0 14.00 17.45
MA 140719C00059500 C 07/19/14 59.5 13.25 16.95
MA 140719C00060000 C 07/19/14 60.0 14.15 15.15
MA 140719C00060500 C 07/19/14 60.5 13.40 15.25
MA 140719C00061000 C 07/19/14 61.0 12.45 14.75
MA 140719C00061500 C 07/19/14 61.5 12.60 13.90
MA 140719C00062000 C 07/19/14 62.0 12.20 13.45
MA 140719C00062500 C 07/19/14 62.5 11.05 13.20
MA 140719C00063000 C 07/19/14 63.0 11.30 12.30
MA 140719C00063500 C 07/19/14 63.5 10.55 12.05
MA 140719C00064000 C 07/19/14 64.0 10.85 11.40
MA 140719C00064500 C 07/19/14 64.5 10.35 10.90
MA 140719C00065000 C 07/19/14 65.0 9.90 10.45
MA 140719C00065500 C 07/19/14 65.5 9.15 10.00
MA 140719C00066000 C 07/19/14 66.0 9.05 9.65
MA 140719C00066500 C 07/19/14 66.5 8.65 9.15
MA 140719C00067000 C 07/19/14 67.0 8.20 8.75
MA 140719C00067500 C 07/19/14 67.5 7.85 8.30
MA 140719C00068000 C 07/19/14 68.0 7.40 7.90
MA 140719C00068500 C 07/19/14 68.5 7.05 7.50
MA 140719C00069000 C 07/19/14 69.0 6.65 6.85
MA 140719C00069500 C 07/19/14 69.5 6.30 6.50
MA 140719C00070000 C 07/19/14 70.0 5.90 6.10
MA 140719C00070500 C 07/19/14 70.5 5.55 5.75
MA 140719C00071000 C 07/19/14 71.0 5.20 5.40
MA 140719C00071500 C 07/19/14 71.5 4.85 5.05
MA 140719C00072000 C 07/19/14 72.0 4.55 4.75
MA 140719C00072500 C 07/19/14 72.5 4.25 4.40
MA 140719C00073000 C 07/19/14 73.0 3.95 4.10
MA 140719C00073500 C 07/19/14 73.5 3.65 3.85
MA 140719C00074000 C 07/19/14 74.0 3.40 3.55
MA 140719C00074500 C 07/19/14 74.5 3.15 3.30
MA 140719C00075000 C 07/19/14 75.0 2.91 3.05
MA 140719C00075500 C 07/19/14 75.5 2.68 2.78
MA 140719C00076000 C 07/19/14 76.0 2.46 2.56
MA 140719C00076500 C 07/19/14 76.5 2.25 2.35
MA 140719C00077000 C 07/19/14 77.0 2.06 2.16
MA 140719C00077500 C 07/19/14 77.5 1.88 1.98
MA 140719C00078000 C 07/19/14 78.0 1.72 1.80
MA 140719C00078500 C 07/19/14 78.5 1.57 1.65
MA 140719C00079000 C 07/19/14 79.0 1.42 1.50
MA 140719C00079500 C 07/19/14 79.5 1.29 1.36
MA 140719C00080000 C 07/19/14 80.0 1.17 1.24
MA 140719C00080500 C 07/19/14 80.5 1.05 1.13
MA 140719C00081000 C 07/19/14 81.0 0.95 1.01
MA 140719C00081500 C 07/19/14 81.5 0.87 0.92
MA 140719C00082000 C 07/19/14 82.0 0.78 0.84
MA 140719C00082500 C 07/19/14 82.5 0.69 0.75
MA 140719C00083000 C 07/19/14 83.0 0.63 0.69
MA 140719C00083500 C 07/19/14 83.5 0.56 0.63
MA 140719C00084000 C 07/19/14 84.0 0.51 0.57
MA 140719C00084500 C 07/19/14 84.5 0.46 0.52
MA 140719C00085000 C 07/19/14 85.0 0.41 0.48
MA 140719C00085500 C 07/19/14 85.5 0.37 0.43
MA 140719C00086000 C 07/19/14 86.0 0.33 0.40
MA 140719C00086500 C 07/19/14 86.5 0.30 0.37
MA 140719C00087000 C 07/19/14 87.0 0.26 0.33
MA 140719C00087500 C 07/19/14 87.5 0.24 0.31
MA 140719C00088000 C 07/19/14 88.0 0.22 0.28
MA 140719C00088500 C 07/19/14 88.5 0.20 0.25
MA 140719C00089000 C 07/19/14 89.0 0.17 0.24
MA 140719C00089500 C 07/19/14 89.5 0.15 0.23
MA 140719C00090000 C 07/19/14 90.0 0.15 0.20
MA 140719C00090500 C 07/19/14 90.5 0.12 0.19
MA 140719C00091000 C 07/19/14 91.0 0.12 0.18
MA 140719C00091500 C 07/19/14 91.5 0.09 0.17
MA 140719C00092000 C 07/19/14 92.0 0.10 0.16
MA 140719C00092500 C 07/19/14 92.5 0.08 0.15
MA 140719C00093000 C 07/19/14 93.0 0.06 0.15
MA 140719C00093500 C 07/19/14 93.5 0.06 0.14
MA 140719C00094000 C 07/19/14 94.0 0.04 0.13
MA 140719C00094500 C 07/19/14 94.5 0.04 0.13
MA 140719C00095000 C 07/19/14 95.0 0.03 0.12
MA 140719C00095500 C 07/19/14 95.5 0.03 0.12
MA 140719C00096000 C 07/19/14 96.0 0.03 0.11
MA 140719C00096500 C 07/19/14 96.5 0.03 0.11
MA 140719C00097000 C 07/19/14 97.0 0.02 0.11
MA 140719C00097500 C 07/19/14 97.5 0.02 0.11
MA 140719C00098000 C 07/19/14 98.0 0.02 0.11
MA 140719C00098500 C 07/19/14 98.5 0.02 0.11
MA 140719C00099000 C 07/19/14 99.0 0.02 0.11
MA 140719C00099500 C 07/19/14 99.5 0.01 0.11
MA 140719C00100000 C 07/19/14 100.0 0.02 0.10
MA 140719C00101000 C 07/19/14 101.0 0.01 0.10
MA 140719C00102000 C 07/19/14 102.0 0.00 0.09
MA 140719C00103000 C 07/19/14 103.0 0.00 0.09
MA 140719C00104000 C 07/19/14 104.0 0.00 0.08
MA 140719C00105000 C 07/19/14 105.0 0.00 0.08
MA 140719C00106000 C 07/19/14 106.0 0.01 0.08
MA 140719C00107000 C 07/19/14 107.0 0.01 0.08
MA 140719C00108000 C 07/19/14 108.0 0.00 0.07
MA 140719C00109000 C 07/19/14 109.0 0.00 0.15
MA 140719C00110000 C 07/19/14 110.0 0.00 0.13
MA 140719C00111000 C 07/19/14 111.0 0.00 0.16
MA 140719C00112000 C 07/19/14 112.0 0.00 0.16
MA 140719C00113000 C 07/19/14 113.0 0.00 0.13
MA 140719C00114000 C 07/19/14 114.0 0.00 0.16
MA 140719C00115000 C 07/19/14 115.0 0.00 0.13
MA 140719C00116000 C 07/19/14 116.0 0.00 0.02
MA 140719C00117000 C 07/19/14 117.0 0.00 0.01
MA 140719C00118000 C 07/19/14 118.0 0.00 0.02
MA 140719C00119000 C 07/19/14 119.0 0.00 0.16
MA 140719C00120000 C 07/19/14 120.0 0.00 0.01
MA 140719P00037500 P 07/19/14 37.5 0.00 0.05
MA 140719P00038000 P 07/19/14 38.0 0.00 0.05
MA 140719P00038500 P 07/19/14 38.5 0.00 0.05
MA 140719P00039000 P 07/19/14 39.0 0.00 0.12
MA 140719P00039500 P 07/19/14 39.5 0.00 0.10
MA 140719P00040000 P 07/19/14 40.0 0.00 0.12
MA 140719P00040500 P 07/19/14 40.5 0.00 0.12
MA 140719P00041000 P 07/19/14 41.0 0.00 0.15
MA 140719P00041500 P 07/19/14 41.5 0.01 0.15
MA 140719P00042000 P 07/19/14 42.0 0.01 0.10
MA 140719P00042500 P 07/19/14 42.5 0.01 0.12
MA 140719P00043000 P 07/19/14 43.0 0.01 0.15
MA 140719P00043500 P 07/19/14 43.5 0.01 0.15
MA 140719P00044000 P 07/19/14 44.0 0.01 0.09
MA 140719P00044500 P 07/19/14 44.5 0.02 0.09
MA 140719P00045000 P 07/19/14 45.0 0.02 0.09
MA 140719P00045500 P 07/19/14 45.5 0.03 0.09
MA 140719P00046000 P 07/19/14 46.0 0.03 0.10
MA 140719P00046500 P 07/19/14 46.5 0.03 0.10
MA 140719P00047000 P 07/19/14 47.0 0.03 0.10
MA 140719P00047500 P 07/19/14 47.5 0.04 0.10
MA 140719P00048000 P 07/19/14 48.0 0.04 0.11
MA 140719P00048500 P 07/19/14 48.5 0.05 0.11
MA 140719P00049000 P 07/19/14 49.0 0.05 0.12
MA 140719P00049500 P 07/19/14 49.5 0.06 0.12
MA 140719P00050000 P 07/19/14 50.0 0.06 0.12
MA 140719P00050500 P 07/19/14 50.5 0.06 0.13
MA 140719P00051000 P 07/19/14 51.0 0.07 0.13
MA 140719P00051500 P 07/19/14 51.5 0.07 0.14
MA 140719P00052000 P 07/19/14 52.0 0.08 0.15
MA 140719P00052500 P 07/19/14 52.5 0.08 0.15
MA 140719P00053000 P 07/19/14 53.0 0.08 0.16
MA 140719P00053500 P 07/19/14 53.5 0.09 0.16
MA 140719P00054000 P 07/19/14 54.0 0.09 0.16
MA 140719P00054500 P 07/19/14 54.5 0.10 0.16
MA 140719P00055000 P 07/19/14 55.0 0.10 0.17
MA 140719P00055500 P 07/19/14 55.5 0.11 0.18
MA 140719P00056000 P 07/19/14 56.0 0.12 0.19
MA 140719P00056500 P 07/19/14 56.5 0.12 0.21
MA 140719P00057000 P 07/19/14 57.0 0.13 0.21
MA 140719P00057500 P 07/19/14 57.5 0.15 0.23
MA 140719P00058000 P 07/19/14 58.0 0.16 0.25
MA 140719P00058500 P 07/19/14 58.5 0.18 0.26
MA 140719P00059000 P 07/19/14 59.0 0.19 0.28
MA 140719P00059500 P 07/19/14 59.5 0.22 0.28
MA 140719P00060000 P 07/19/14 60.0 0.25 0.27
MA 140719P00060500 P 07/19/14 60.5 0.25 0.33
MA 140719P00061000 P 07/19/14 61.0 0.27 0.35
MA 140719P00061500 P 07/19/14 61.5 0.29 0.37
MA 140719P00062000 P 07/19/14 62.0 0.32 0.39
MA 140719P00062500 P 07/19/14 62.5 0.37 0.41
MA 140719P00063000 P 07/19/14 63.0 0.39 0.46
MA 140719P00063500 P 07/19/14 63.5 0.43 0.49
MA 140719P00064000 P 07/19/14 64.0 0.47 0.53
MA 140719P00064500 P 07/19/14 64.5 0.52 0.58
MA 140719P00065000 P 07/19/14 65.0 0.57 0.63
MA 140719P00065500 P 07/19/14 65.5 0.65 0.69
MA 140719P00066000 P 07/19/14 66.0 0.70 0.76
MA 140719P00066500 P 07/19/14 66.5 0.77 0.83
MA 140719P00067000 P 07/19/14 67.0 0.85 0.91
MA 140719P00067500 P 07/19/14 67.5 0.94 1.00
MA 140719P00068000 P 07/19/14 68.0 1.04 1.10
MA 140719P00068500 P 07/19/14 68.5 1.13 1.20
MA 140719P00069000 P 07/19/14 69.0 1.26 1.31
MA 140719P00069500 P 07/19/14 69.5 1.37 1.44
MA 140719P00070000 P 07/19/14 70.0 1.50 1.59
MA 140719P00070500 P 07/19/14 70.5 1.64 1.71
MA 140719P00071000 P 07/19/14 71.0 1.81 1.88
MA 140719P00071500 P 07/19/14 71.5 1.96 2.04
MA 140719P00072000 P 07/19/14 72.0 2.14 2.23
MA 140719P00072500 P 07/19/14 72.5 2.33 2.42
MA 140719P00073000 P 07/19/14 73.0 2.53 2.62
MA 140719P00073500 P 07/19/14 73.5 2.74 2.84
MA 140719P00074000 P 07/19/14 74.0 2.98 3.10
MA 140719P00074500 P 07/19/14 74.5 3.20 3.30
MA 140719P00075000 P 07/19/14 75.0 3.45 3.60
MA 140719P00075500 P 07/19/14 75.5 3.75 3.85
MA 140719P00076000 P 07/19/14 76.0 4.00 4.15
MA 140719P00076500 P 07/19/14 76.5 4.30 4.45
MA 140719P00077000 P 07/19/14 77.0 4.60 4.75
MA 140719P00077500 P 07/19/14 77.5 4.95 5.05
MA 140719P00078000 P 07/19/14 78.0 5.25 5.40
MA 140719P00078500 P 07/19/14 78.5 5.60 5.75
MA 140719P00079000 P 07/19/14 79.0 5.95 6.10
MA 140719P00079500 P 07/19/14 79.5 6.35 6.50
MA 140719P00080000 P 07/19/14 80.0 6.70 6.85
MA 140719P00080500 P 07/19/14 80.5 7.10 7.25
MA 140719P00081000 P 07/19/14 81.0 7.50 7.65
MA 140719P00081500 P 07/19/14 81.5 7.90 8.05
MA 140719P00082000 P 07/19/14 82.0 8.30 8.45
MA 140719P00082500 P 07/19/14 82.5 8.60 8.90
MA 140719P00083000 P 07/19/14 83.0 8.90 9.50
MA 140719P00083500 P 07/19/14 83.5 9.15 10.30
MA 140719P00084000 P 07/19/14 84.0 9.75 10.75
MA 140719P00084500 P 07/19/14 84.5 10.20 11.20
MA 140719P00085000 P 07/19/14 85.0 10.65 11.60
MA 140719P00085500 P 07/19/14 85.5 11.10 12.10
MA 140719P00086000 P 07/19/14 86.0 11.10 12.55
MA 140719P00086500 P 07/19/14 86.5 10.70 13.45
MA 140719P00087000 P 07/19/14 87.0 11.65 13.75
MA 140719P00087500 P 07/19/14 87.5 11.65 14.25
MA 140719P00088000 P 07/19/14 88.0 13.25 14.45
MA 140719P00088500 P 07/19/14 88.5 13.00 15.10
MA 140719P00089000 P 07/19/14 89.0 14.00 15.55
MA 140719P00089500 P 07/19/14 89.5 14.70 16.00
MA 140719P00090000 P 07/19/14 90.0 15.30 15.95
MA 140719P00090500 P 07/19/14 90.5 14.80 18.00
MA 140719P00091000 P 07/19/14 91.0 16.15 17.60
MA 140719P00091500 P 07/19/14 91.5 15.45 19.30
MA 140719P00092000 P 07/19/14 92.0 17.10 18.45
MA 140719P00092500 P 07/19/14 92.5 16.45 19.70
MA 140719P00093000 P 07/19/14 93.0 18.10 19.40
MA 140719P00093500 P 07/19/14 93.5 17.40 21.20
MA 140719P00094000 P 07/19/14 94.0 19.10 20.55
MA 140719P00094500 P 07/19/14 94.5 18.45 22.30
MA 140719P00095000 P 07/19/14 95.0 19.85 21.40
MA 140719P00095500 P 07/19/14 95.5 19.45 23.05
MA 140719P00096000 P 07/19/14 96.0 20.15 23.40
MA 140719P00096500 P 07/19/14 96.5 20.45 24.05
MA 140719P00097000 P 07/19/14 97.0 20.85 24.75
MA 140719P00097500 P 07/19/14 97.5 21.35 24.90
MA 140719P00098000 P 07/19/14 98.0 21.90 25.65
MA 140719P00098500 P 07/19/14 98.5 22.10 26.00
MA 140719P00099000 P 07/19/14 99.0 22.60 26.75
MA 140719P00099500 P 07/19/14 99.5 23.10 27.20
MA 140719P00100000 P 07/19/14 100.0 23.70 27.25
MA 140719P00101000 P 07/19/14 101.0 24.55 28.75
MA 140719P00102000 P 07/19/14 102.0 25.50 29.75
MA 140719P00103000 P 07/19/14 103.0 26.50 30.75
MA 140719P00104000 P 07/19/14 104.0 27.50 31.75
MA 140719P00105000 P 07/19/14 105.0 28.45 32.75
MA 140719P00106000 P 07/19/14 106.0 29.50 33.75
MA 140719P00107000 P 07/19/14 107.0 30.45 34.75
MA 140719P00108000 P 07/19/14 108.0 31.45 35.75
MA 140719P00109000 P 07/19/14 109.0 32.60 36.75
MA 140719P00110000 P 07/19/14 110.0 33.50 37.80
MA 140719P00111000 P 07/19/14 111.0 34.50 38.80
MA 140719P00112000 P 07/19/14 112.0 35.50 39.80
MA 140719P00113000 P 07/19/14 113.0 36.50 40.80
MA 140719P00114000 P 07/19/14 114.0 37.45 41.80
MA 140719P00115000 P 07/19/14 115.0 38.45 42.80
MA 140719P00116000 P 07/19/14 116.0 39.45 43.80
MA 140719P00117000 P 07/19/14 117.0 40.45 44.80
MA 140719P00118000 P 07/19/14 118.0 41.45 45.80
MA 140719P00119000 P 07/19/14 119.0 42.50 46.75
MA 140719P00120000 P 07/19/14 120.0 43.50 47.75
MA 141018C00040000 C 10/18/14 40.0 32.60 36.60
MA 141018C00045000 C 10/18/14 45.0 27.90 31.60
MA 141018C00050000 C 10/18/14 50.0 24.05 25.20
MA 141018C00055000 C 10/18/14 55.0 19.70 20.30
MA 141018C00060000 C 10/18/14 60.0 15.10 15.65
MA 141018C00065000 C 10/18/14 65.0 10.90 11.40
MA 141018C00070000 C 10/18/14 70.0 7.30 7.50
MA 141018C00075000 C 10/18/14 75.0 4.50 4.60
MA 141018C00080000 C 10/18/14 80.0 2.54 2.65
MA 141018C00085000 C 10/18/14 85.0 1.32 1.42
MA 141018C00090000 C 10/18/14 90.0 0.66 0.72
MA 141018C00095000 C 10/18/14 95.0 0.28 0.37
MA 141018C00100000 C 10/18/14 100.0 0.11 0.20
MA 141018C00105000 C 10/18/14 105.0 0.05 0.12
MA 141018C00110000 C 10/18/14 110.0 0.03 0.09
MA 141018C00115000 C 10/18/14 115.0 0.01 0.07
MA 141018P00040000 P 10/18/14 40.0 0.06 0.13
MA 141018P00045000 P 10/18/14 45.0 0.11 0.18
MA 141018P00050000 P 10/18/14 50.0 0.18 0.27
MA 141018P00055000 P 10/18/14 55.0 0.36 0.44
MA 141018P00060000 P 10/18/14 60.0 0.75 0.80
MA 141018P00065000 P 10/18/14 65.0 1.50 1.59
MA 141018P00070000 P 10/18/14 70.0 2.85 2.97
MA 141018P00075000 P 10/18/14 75.0 5.00 5.20
MA 141018P00080000 P 10/18/14 80.0 8.00 8.20
MA 141018P00085000 P 10/18/14 85.0 11.75 12.00
MA 141018P00090000 P 10/18/14 90.0 15.80 16.85
MA 141018P00095000 P 10/18/14 95.0 19.50 21.65
MA 141018P00100000 P 10/18/14 100.0 24.35 27.25
MA 141018P00105000 P 10/18/14 105.0 29.30 31.80
MA 141018P00110000 P 10/18/14 110.0 33.75 37.60
MA 141018P00115000 P 10/18/14 115.0 38.80 42.50
MA 150117C00023000 C 01/17/15 23.0 51.05 52.80
MA 150117C00023500 C 01/17/15 23.5 49.35 52.50
MA 150117C00024000 C 01/17/15 24.0 48.85 51.80
MA 150117C00024500 C 01/17/15 24.5 49.55 51.90
MA 150117C00025000 C 01/17/15 25.0 47.85 51.00
MA 150117C00025500 C 01/17/15 25.5 47.35 50.90
MA 150117C00026000 C 01/17/15 26.0 46.85 50.40
MA 150117C00026500 C 01/17/15 26.5 47.55 49.90
MA 150117C00027000 C 01/17/15 27.0 47.05 49.00
MA 150117C00027500 C 01/17/15 27.5 45.35 47.65
MA 150117C00028000 C 01/17/15 28.0 46.05 48.40
MA 150117C00028500 C 01/17/15 28.5 44.35 46.65
MA 150117C00029000 C 01/17/15 29.0 44.80 46.15
MA 150117C00029500 C 01/17/15 29.5 44.45 45.65
MA 150117C00030000 C 01/17/15 30.0 44.30 44.95
MA 150117C00031000 C 01/17/15 31.0 41.95 44.00
MA 150117C00032000 C 01/17/15 32.0 40.95 43.00
MA 150117C00033000 C 01/17/15 33.0 39.85 42.00
MA 150117C00034000 C 01/17/15 34.0 40.25 40.95
MA 150117C00035000 C 01/17/15 35.0 39.30 40.00
MA 150117C00036000 C 01/17/15 36.0 38.35 39.00
MA 150117C00036500 C 01/17/15 36.5 36.50 38.50
MA 150117C00037000 C 01/17/15 37.0 36.00 38.10
MA 150117C00037500 C 01/17/15 37.5 36.85 37.50
MA 150117C00038000 C 01/17/15 38.0 36.35 37.00
MA 150117C00038500 C 01/17/15 38.5 34.55 36.55
MA 150117C00039000 C 01/17/15 39.0 34.30 36.05
MA 150117C00039500 C 01/17/15 39.5 33.55 35.55
MA 150117C00040000 C 01/17/15 40.0 33.85 35.35
MA 150117C00040500 C 01/17/15 40.5 33.40 34.60
MA 150117C00041000 C 01/17/15 41.0 33.00 34.10
MA 150117C00041500 C 01/17/15 41.5 32.50 33.60
MA 150117C00042000 C 01/17/15 42.0 32.00 33.35
MA 150117C00042500 C 01/17/15 42.5 31.40 32.85
MA 150117C00043000 C 01/17/15 43.0 31.05 32.15
MA 150117C00043500 C 01/17/15 43.5 30.55 31.65
MA 150117C00044000 C 01/17/15 44.0 30.00 31.15
MA 150117C00044500 C 01/17/15 44.5 29.55 30.90
MA 150117C00045000 C 01/17/15 45.0 29.00 30.50
MA 150117C00045500 C 01/17/15 45.5 28.50 29.70
MA 150117C00046000 C 01/17/15 46.0 28.10 29.45
MA 150117C00046500 C 01/17/15 46.5 27.65 28.75
MA 150117C00047000 C 01/17/15 47.0 27.10 28.45
MA 150117C00047500 C 01/17/15 47.5 26.60 28.00
MA 150117C00048000 C 01/17/15 48.0 26.20 27.30
MA 150117C00048500 C 01/17/15 48.5 25.70 26.85
MA 150117C00049000 C 01/17/15 49.0 25.25 26.35
MA 150117C00049500 C 01/17/15 49.5 24.80 25.90
MA 150117C00050000 C 01/17/15 50.0 24.60 25.40
MA 150117C00050500 C 01/17/15 50.5 23.85 24.95
MA 150117C00051000 C 01/17/15 51.0 23.30 24.50
MA 150117C00051500 C 01/17/15 51.5 22.85 24.00
MA 150117C00052000 C 01/17/15 52.0 22.45 23.60
MA 150117C00052500 C 01/17/15 52.5 22.00 23.10
MA 150117C00053000 C 01/17/15 53.0 21.45 22.85
MA 150117C00053500 C 01/17/15 53.5 21.05 22.15
MA 150117C00054000 C 01/17/15 54.0 20.50 21.95
MA 150117C00054500 C 01/17/15 54.5 20.20 21.30
MA 150117C00055000 C 01/17/15 55.0 19.70 20.70
MA 150117C00055500 C 01/17/15 55.5 19.30 20.25
MA 150117C00056000 C 01/17/15 56.0 18.85 19.85
MA 150117C00056500 C 01/17/15 56.5 18.75 19.45
MA 150117C00057000 C 01/17/15 57.0 18.25 18.90
MA 150117C00057500 C 01/17/15 57.5 17.90 18.45
MA 150117C00058000 C 01/17/15 58.0 17.40 18.00
MA 150117C00058500 C 01/17/15 58.5 17.00 17.70
MA 150117C00059000 C 01/17/15 59.0 16.55 17.15
MA 150117C00059500 C 01/17/15 59.5 16.15 16.75
MA 150117C00060000 C 01/17/15 60.0 15.75 16.30
MA 150117C00060500 C 01/17/15 60.5 15.35 15.95
MA 150117C00061000 C 01/17/15 61.0 14.90 15.50
MA 150117C00061500 C 01/17/15 61.5 14.50 15.20
MA 150117C00062000 C 01/17/15 62.0 14.15 14.75
MA 150117C00062500 C 01/17/15 62.5 13.75 14.30
MA 150117C00063000 C 01/17/15 63.0 13.35 13.90
MA 150117C00063500 C 01/17/15 63.5 12.90 13.50
MA 150117C00064000 C 01/17/15 64.0 12.60 13.10
MA 150117C00064500 C 01/17/15 64.5 12.10 12.70
MA 150117C00065000 C 01/17/15 65.0 11.85 12.30
MA 150117C00065500 C 01/17/15 65.5 11.45 11.90
MA 150117C00066000 C 01/17/15 66.0 11.15 11.45
MA 150117C00066500 C 01/17/15 66.5 10.80 11.05
MA 150117C00067000 C 01/17/15 67.0 10.45 10.70
MA 150117C00067500 C 01/17/15 67.5 10.10 10.25
MA 150117C00068000 C 01/17/15 68.0 9.75 9.90
MA 150117C00068500 C 01/17/15 68.5 9.45 9.65
MA 150117C00069000 C 01/17/15 69.0 9.15 9.25
MA 150117C00069500 C 01/17/15 69.5 8.80 9.00
MA 150117C00070000 C 01/17/15 70.0 8.50 8.70
MA 150117C00070500 C 01/17/15 70.5 8.20 8.40
MA 150117C00071000 C 01/17/15 71.0 7.90 8.05
MA 150117C00071500 C 01/17/15 71.5 7.65 7.80
MA 150117C00072000 C 01/17/15 72.0 7.35 7.50
MA 150117C00072500 C 01/17/15 72.5 7.05 7.25
MA 150117C00073000 C 01/17/15 73.0 6.80 6.95
MA 150117C00073500 C 01/17/15 73.5 6.55 6.70
MA 150117C00074000 C 01/17/15 74.0 6.30 6.45
MA 150117C00074500 C 01/17/15 74.5 6.00 6.20
MA 150117C00075000 C 01/17/15 75.0 5.80 5.95
MA 150117C00075500 C 01/17/15 75.5 5.55 5.75
MA 150117C00076000 C 01/17/15 76.0 5.35 5.50
MA 150117C00076500 C 01/17/15 76.5 5.10 5.30
MA 150117C00077000 C 01/17/15 77.0 4.90 5.05
MA 150117C00077500 C 01/17/15 77.5 4.70 4.85
MA 150117C00078000 C 01/17/15 78.0 4.50 4.65
MA 150117C00078500 C 01/17/15 78.5 4.30 4.45
MA 150117C00079000 C 01/17/15 79.0 4.10 4.30
MA 150117C00079500 C 01/17/15 79.5 3.90 4.10
MA 150117C00080000 C 01/17/15 80.0 3.75 3.90
MA 150117C00080500 C 01/17/15 80.5 3.60 3.75
MA 150117C00081000 C 01/17/15 81.0 3.40 3.55
MA 150117C00081500 C 01/17/15 81.5 3.25 3.40
MA 150117C00082000 C 01/17/15 82.0 3.10 3.25
MA 150117C00082500 C 01/17/15 82.5 2.99 3.10
MA 150117C00083000 C 01/17/15 83.0 2.84 2.93
MA 150117C00083500 C 01/17/15 83.5 2.71 2.79
MA 150117C00084000 C 01/17/15 84.0 2.57 2.67
MA 150117C00084500 C 01/17/15 84.5 2.46 2.57
MA 150117C00085000 C 01/17/15 85.0 2.35 2.43
MA 150117C00085500 C 01/17/15 85.5 2.22 2.30
MA 150117C00086000 C 01/17/15 86.0 2.12 2.20
MA 150117C00086500 C 01/17/15 86.5 2.01 2.09
MA 150117C00087000 C 01/17/15 87.0 1.93 1.99
MA 150117C00087500 C 01/17/15 87.5 1.81 1.91
MA 150117C00088000 C 01/17/15 88.0 1.71 1.80
MA 150117C00088500 C 01/17/15 88.5 1.64 1.76
MA 150117C00089000 C 01/17/15 89.0 1.54 1.63
MA 150117C00089500 C 01/17/15 89.5 1.48 1.55
MA 150117C00090000 C 01/17/15 90.0 1.36 1.47
MA 150117C00090500 C 01/17/15 90.5 1.32 1.41
MA 150117C00091000 C 01/17/15 91.0 1.26 1.35
MA 150117C00091500 C 01/17/15 91.5 1.19 1.28
MA 150117C00092000 C 01/17/15 92.0 1.12 1.20
MA 150117C00092500 C 01/17/15 92.5 1.06 1.14
MA 150117C00093000 C 01/17/15 93.0 1.01 1.08
MA 150117C00093500 C 01/17/15 93.5 0.95 1.03
MA 150117C00094000 C 01/17/15 94.0 0.91 0.98
MA 150117C00094500 C 01/17/15 94.5 0.85 0.94
MA 150117C00095000 C 01/17/15 95.0 0.80 0.89
MA 150117C00095500 C 01/17/15 95.5 0.76 0.84
MA 150117C00096000 C 01/17/15 96.0 0.71 0.80
MA 150117C00096500 C 01/17/15 96.5 0.67 0.76
MA 150117C00097000 C 01/17/15 97.0 0.64 0.72
MA 150117C00097500 C 01/17/15 97.5 0.61 0.69
MA 150117C00098000 C 01/17/15 98.0 0.56 0.66
MA 150117C00098500 C 01/17/15 98.5 0.53 0.63
MA 150117C00099000 C 01/17/15 99.0 0.50 0.60
MA 150117C00099500 C 01/17/15 99.5 0.46 0.57
MA 150117C00100000 C 01/17/15 100.0 0.45 0.53
MA 150117C00101000 C 01/17/15 101.0 0.38 0.48
MA 150117C00102000 C 01/17/15 102.0 0.34 0.44
MA 150117C00103000 C 01/17/15 103.0 0.29 0.39
MA 150117C00104000 C 01/17/15 104.0 0.26 0.35
MA 150117C00105000 C 01/17/15 105.0 0.23 0.32
MA 150117C00106000 C 01/17/15 106.0 0.18 0.29
MA 150117C00107000 C 01/17/15 107.0 0.16 0.26
MA 150117C00108000 C 01/17/15 108.0 0.17 0.24
MA 150117C00109000 C 01/17/15 109.0 0.13 0.22
MA 150117C00110000 C 01/17/15 110.0 0.13 0.20
MA 150117C00111000 C 01/17/15 111.0 0.09 0.18
MA 150117C00112000 C 01/17/15 112.0 0.09 0.17
MA 150117C00113000 C 01/17/15 113.0 0.07 0.15
MA 150117C00114000 C 01/17/15 114.0 0.06 0.14
MA 150117C00115000 C 01/17/15 115.0 0.08 0.13
MA 150117C00116000 C 01/17/15 116.0 0.04 0.12
MA 150117C00117000 C 01/17/15 117.0 0.03 0.11
MA 150117C00118000 C 01/17/15 118.0 0.02 0.10
MA 150117C00119000 C 01/17/15 119.0 0.04 0.10
MA 150117C00120000 C 01/17/15 120.0 0.06 0.10
MA 150117C00121000 C 01/17/15 121.0 0.01 0.08
MA 150117C00122000 C 01/17/15 122.0 0.03 0.08
MA 150117C00123000 C 01/17/15 123.0 0.03 0.08
MA 150117C00124000 C 01/17/15 124.0 0.03 0.08
MA 150117C00125000 C 01/17/15 125.0 0.04 0.08
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 0.01 0.07
MA 150117P00024500 P 01/17/15 24.5 0.01 0.07
MA 150117P00025000 P 01/17/15 25.0 0.00 0.07
MA 150117P00025500 P 01/17/15 25.5 0.02 0.07
MA 150117P00026000 P 01/17/15 26.0 0.01 0.08
MA 150117P00026500 P 01/17/15 26.5 0.01 0.08
MA 150117P00027000 P 01/17/15 27.0 0.02 0.08
MA 150117P00027500 P 01/17/15 27.5 0.02 0.09
MA 150117P00028000 P 01/17/15 28.0 0.01 0.09
MA 150117P00028500 P 01/17/15 28.5 0.03 0.10
MA 150117P00029000 P 01/17/15 29.0 0.02 0.10
MA 150117P00029500 P 01/17/15 29.5 0.03 0.10
MA 150117P00030000 P 01/17/15 30.0 0.05 0.11
MA 150117P00031000 P 01/17/15 31.0 0.04 0.12
MA 150117P00032000 P 01/17/15 32.0 0.05 0.13
MA 150117P00033000 P 01/17/15 33.0 0.07 0.14
MA 150117P00034000 P 01/17/15 34.0 0.07 0.15
MA 150117P00035000 P 01/17/15 35.0 0.10 0.15
MA 150117P00036000 P 01/17/15 36.0 0.10 0.17
MA 150117P00036500 P 01/17/15 36.5 0.11 0.17
MA 150117P00037000 P 01/17/15 37.0 0.11 0.18
MA 150117P00037500 P 01/17/15 37.5 0.11 0.18
MA 150117P00038000 P 01/17/15 38.0 0.12 0.19
MA 150117P00038500 P 01/17/15 38.5 0.13 0.20
MA 150117P00039000 P 01/17/15 39.0 0.13 0.21
MA 150117P00039500 P 01/17/15 39.5 0.14 0.22
MA 150117P00040000 P 01/17/15 40.0 0.15 0.22
MA 150117P00040500 P 01/17/15 40.5 0.16 0.23
MA 150117P00041000 P 01/17/15 41.0 0.17 0.24
MA 150117P00041500 P 01/17/15 41.5 0.18 0.25
MA 150117P00042000 P 01/17/15 42.0 0.18 0.26
MA 150117P00042500 P 01/17/15 42.5 0.19 0.28
MA 150117P00043000 P 01/17/15 43.0 0.20 0.29
MA 150117P00043500 P 01/17/15 43.5 0.21 0.30
MA 150117P00044000 P 01/17/15 44.0 0.23 0.31
MA 150117P00044500 P 01/17/15 44.5 0.24 0.32
MA 150117P00045000 P 01/17/15 45.0 0.25 0.34
MA 150117P00045500 P 01/17/15 45.5 0.26 0.35
MA 150117P00046000 P 01/17/15 46.0 0.30 0.36
MA 150117P00046500 P 01/17/15 46.5 0.29 0.38
MA 150117P00047000 P 01/17/15 47.0 0.31 0.39
MA 150117P00047500 P 01/17/15 47.5 0.35 0.41
MA 150117P00048000 P 01/17/15 48.0 0.36 0.43
MA 150117P00048500 P 01/17/15 48.5 0.37 0.45
MA 150117P00049000 P 01/17/15 49.0 0.42 0.47
MA 150117P00049500 P 01/17/15 49.5 0.42 0.49
MA 150117P00050000 P 01/17/15 50.0 0.43 0.51
MA 150117P00050500 P 01/17/15 50.5 0.46 0.54
MA 150117P00051000 P 01/17/15 51.0 0.48 0.57
MA 150117P00051500 P 01/17/15 51.5 0.51 0.60
MA 150117P00052000 P 01/17/15 52.0 0.57 0.63
MA 150117P00052500 P 01/17/15 52.5 0.58 0.66
MA 150117P00053000 P 01/17/15 53.0 0.64 0.70
MA 150117P00053500 P 01/17/15 53.5 0.65 0.73
MA 150117P00054000 P 01/17/15 54.0 0.70 0.77
MA 150117P00054500 P 01/17/15 54.5 0.75 0.81
MA 150117P00055000 P 01/17/15 55.0 0.78 0.86
MA 150117P00055500 P 01/17/15 55.5 0.85 0.91
MA 150117P00056000 P 01/17/15 56.0 0.91 0.96
MA 150117P00056500 P 01/17/15 56.5 0.95 1.01
MA 150117P00057000 P 01/17/15 57.0 1.01 1.07
MA 150117P00057500 P 01/17/15 57.5 1.07 1.13
MA 150117P00058000 P 01/17/15 58.0 1.13 1.19
MA 150117P00058500 P 01/17/15 58.5 1.20 1.26
MA 150117P00059000 P 01/17/15 59.0 1.27 1.34
MA 150117P00059500 P 01/17/15 59.5 1.34 1.41
MA 150117P00060000 P 01/17/15 60.0 1.41 1.49
MA 150117P00060500 P 01/17/15 60.5 1.50 1.58
MA 150117P00061000 P 01/17/15 61.0 1.58 1.68
MA 150117P00061500 P 01/17/15 61.5 1.66 1.77
MA 150117P00062000 P 01/17/15 62.0 1.77 1.88
MA 150117P00062500 P 01/17/15 62.5 1.86 1.98
MA 150117P00063000 P 01/17/15 63.0 1.97 2.09
MA 150117P00063500 P 01/17/15 63.5 2.08 2.20
MA 150117P00064000 P 01/17/15 64.0 2.20 2.30
MA 150117P00064500 P 01/17/15 64.5 2.32 2.42
MA 150117P00065000 P 01/17/15 65.0 2.44 2.55
MA 150117P00065500 P 01/17/15 65.5 2.59 2.68
MA 150117P00066000 P 01/17/15 66.0 2.74 2.83
MA 150117P00066500 P 01/17/15 66.5 2.90 2.97
MA 150117P00067000 P 01/17/15 67.0 3.00 3.15
MA 150117P00067500 P 01/17/15 67.5 3.20 3.30
MA 150117P00068000 P 01/17/15 68.0 3.30 3.45
MA 150117P00068500 P 01/17/15 68.5 3.50 3.65
MA 150117P00069000 P 01/17/15 69.0 3.70 3.80
MA 150117P00069500 P 01/17/15 69.5 3.90 4.00
MA 150117P00070000 P 01/17/15 70.0 4.05 4.20
MA 150117P00070500 P 01/17/15 70.5 4.25 4.40
MA 150117P00071000 P 01/17/15 71.0 4.45 4.60
MA 150117P00071500 P 01/17/15 71.5 4.65 4.80
MA 150117P00072000 P 01/17/15 72.0 4.85 5.05
MA 150117P00072500 P 01/17/15 72.5 5.10 5.25
MA 150117P00073000 P 01/17/15 73.0 5.30 5.50
MA 150117P00073500 P 01/17/15 73.5 5.55 5.75
MA 150117P00074000 P 01/17/15 74.0 5.80 6.00
MA 150117P00074500 P 01/17/15 74.5 6.05 6.25
MA 150117P00075000 P 01/17/15 75.0 6.30 6.50
MA 150117P00075500 P 01/17/15 75.5 6.60 6.75
MA 150117P00076000 P 01/17/15 76.0 6.85 7.05
MA 150117P00076500 P 01/17/15 76.5 7.15 7.30
MA 150117P00077000 P 01/17/15 77.0 7.40 7.60
MA 150117P00077500 P 01/17/15 77.5 7.70 7.90
MA 150117P00078000 P 01/17/15 78.0 8.00 8.20
MA 150117P00078500 P 01/17/15 78.5 8.30 8.50
MA 150117P00079000 P 01/17/15 79.0 8.60 8.80
MA 150117P00079500 P 01/17/15 79.5 8.95 9.10
MA 150117P00080000 P 01/17/15 80.0 9.25 9.45
MA 150117P00080500 P 01/17/15 80.5 9.60 9.80
MA 150117P00081000 P 01/17/15 81.0 9.90 10.10
MA 150117P00081500 P 01/17/15 81.5 10.25 10.45
MA 150117P00082000 P 01/17/15 82.0 10.65 10.80
MA 150117P00082500 P 01/17/15 82.5 10.95 11.15
MA 150117P00083000 P 01/17/15 83.0 11.35 11.55
MA 150117P00083500 P 01/17/15 83.5 11.75 11.90
MA 150117P00084000 P 01/17/15 84.0 12.05 12.25
MA 150117P00084500 P 01/17/15 84.5 12.40 12.65
MA 150117P00085000 P 01/17/15 85.0 12.80 13.05
MA 150117P00085500 P 01/17/15 85.5 13.20 13.40
MA 150117P00086000 P 01/17/15 86.0 13.55 13.80
MA 150117P00086500 P 01/17/15 86.5 14.05 14.20
MA 150117P00087000 P 01/17/15 87.0 14.35 14.60
MA 150117P00087500 P 01/17/15 87.5 14.65 15.00
MA 150117P00088000 P 01/17/15 88.0 14.90 15.50
MA 150117P00088500 P 01/17/15 88.5 15.25 15.90
MA 150117P00089000 P 01/17/15 89.0 15.70 16.30
MA 150117P00089500 P 01/17/15 89.5 16.20 16.75
MA 150117P00090000 P 01/17/15 90.0 16.60 17.15
MA 150117P00090500 P 01/17/15 90.5 17.05 17.60
MA 150117P00091000 P 01/17/15 91.0 17.45 18.00
MA 150117P00091500 P 01/17/15 91.5 17.90 18.45
MA 150117P00092000 P 01/17/15 92.0 18.30 18.95
MA 150117P00092500 P 01/17/15 92.5 18.75 19.35
MA 150117P00093000 P 01/17/15 93.0 19.15 19.75
MA 150117P00093500 P 01/17/15 93.5 19.65 20.20
MA 150117P00094000 P 01/17/15 94.0 20.10 20.65
MA 150117P00094500 P 01/17/15 94.5 20.55 21.10
MA 150117P00095000 P 01/17/15 95.0 20.95 21.55
MA 150117P00095500 P 01/17/15 95.5 21.45 22.05
MA 150117P00096000 P 01/17/15 96.0 21.90 22.45
MA 150117P00096500 P 01/17/15 96.5 22.35 22.95
MA 150117P00097000 P 01/17/15 97.0 22.80 23.40
MA 150117P00097500 P 01/17/15 97.5 23.20 23.90
MA 150117P00098000 P 01/17/15 98.0 23.45 24.35
MA 150117P00098500 P 01/17/15 98.5 23.90 25.30
MA 150117P00099000 P 01/17/15 99.0 24.45 25.85
MA 150117P00099500 P 01/17/15 99.5 25.05 25.75
MA 150117P00100000 P 01/17/15 100.0 25.30 26.75
MA 150117P00101000 P 01/17/15 101.0 26.55 27.70
MA 150117P00102000 P 01/17/15 102.0 27.25 28.55
MA 150117P00103000 P 01/17/15 103.0 28.40 29.50
MA 150117P00104000 P 01/17/15 104.0 29.35 30.55
MA 150117P00105000 P 01/17/15 105.0 30.10 31.55
MA 150117P00106000 P 01/17/15 106.0 31.05 32.50
MA 150117P00107000 P 01/17/15 107.0 32.05 33.50
MA 150117P00108000 P 01/17/15 108.0 33.25 34.45
MA 150117P00109000 P 01/17/15 109.0 34.00 35.45
MA 150117P00110000 P 01/17/15 110.0 34.95 36.45
MA 150117P00111000 P 01/17/15 111.0 36.00 37.40
MA 150117P00112000 P 01/17/15 112.0 37.25 38.35
MA 150117P00113000 P 01/17/15 113.0 38.25 39.40
MA 150117P00114000 P 01/17/15 114.0 39.25 40.40
MA 150117P00115000 P 01/17/15 115.0 40.20 41.30
MA 150117P00116000 P 01/17/15 116.0 41.20 42.40
MA 150117P00117000 P 01/17/15 117.0 42.00 43.35
MA 150117P00118000 P 01/17/15 118.0 42.90 44.85
MA 150117P00119000 P 01/17/15 119.0 42.85 44.85
MA 150117P00120000 P 01/17/15 120.0 43.55 45.85
MA 150117P00121000 P 01/17/15 121.0 44.55 46.85
MA 150117P00122000 P 01/17/15 122.0 47.10 47.85
MA 150117P00123000 P 01/17/15 123.0 48.10 50.15
MA 150117P00124000 P 01/17/15 124.0 49.10 50.05
MA 150117P00125000 P 01/17/15 125.0 48.75 52.10
MA 160115C00035000 C 01/15/16 35.0 39.00 40.45
MA 160115C00038000 C 01/15/16 38.0 36.55 37.40
MA 160115C00039000 C 01/15/16 39.0 35.55 36.70
MA 160115C00040000 C 01/15/16 40.0 34.65 35.80
MA 160115C00041000 C 01/15/16 41.0 33.70 34.85
MA 160115C00042000 C 01/15/16 42.0 33.05 33.75
MA 160115C00043000 C 01/15/16 43.0 31.90 33.05
MA 160115C00044000 C 01/15/16 44.0 31.25 31.95
MA 160115C00045000 C 01/15/16 45.0 30.15 31.30
MA 160115C00046000 C 01/15/16 46.0 29.30 30.15
MA 160115C00047000 C 01/15/16 47.0 28.60 29.30
MA 160115C00048000 C 01/15/16 48.0 26.60 29.00
MA 160115C00049000 C 01/15/16 49.0 26.15 28.60
MA 160115C00050000 C 01/15/16 50.0 25.30 27.65
MA 160115C00051000 C 01/15/16 51.0 24.50 26.50
MA 160115C00052000 C 01/15/16 52.0 23.65 25.50
MA 160115C00053000 C 01/15/16 53.0 22.90 24.85
MA 160115C00054000 C 01/15/16 54.0 22.05 24.55
MA 160115C00055000 C 01/15/16 55.0 21.30 23.30
MA 160115C00056000 C 01/15/16 56.0 20.55 22.55
MA 160115C00057000 C 01/15/16 57.0 19.95 21.95
MA 160115C00058000 C 01/15/16 58.0 19.25 21.20
MA 160115C00059000 C 01/15/16 59.0 18.55 20.50
MA 160115C00060000 C 01/15/16 60.0 17.80 19.40
MA 160115C00061000 C 01/15/16 61.0 17.10 18.70
MA 160115C00062000 C 01/15/16 62.0 16.45 18.05
MA 160115C00063000 C 01/15/16 63.0 15.80 17.40
MA 160115C00064000 C 01/15/16 64.0 15.15 16.75
MA 160115C00065000 C 01/15/16 65.0 15.15 15.45
MA 160115C00066000 C 01/15/16 66.0 14.55 14.85
MA 160115C00067000 C 01/15/16 67.0 13.95 14.25
MA 160115C00068000 C 01/15/16 68.0 13.40 13.65
MA 160115C00069000 C 01/15/16 69.0 12.85 13.10
MA 160115C00070000 C 01/15/16 70.0 12.30 12.60
MA 160115C00071000 C 01/15/16 71.0 11.75 12.05
MA 160115C00072000 C 01/15/16 72.0 11.30 11.55
MA 160115C00073000 C 01/15/16 73.0 10.75 11.00
MA 160115C00074000 C 01/15/16 74.0 10.30 10.55
MA 160115C00075000 C 01/15/16 75.0 9.80 10.20
MA 160115C00076000 C 01/15/16 76.0 9.40 9.75
MA 160115C00077000 C 01/15/16 77.0 8.95 9.20
MA 160115C00078000 C 01/15/16 78.0 8.55 8.80
MA 160115C00079000 C 01/15/16 79.0 8.15 8.50
MA 160115C00080000 C 01/15/16 80.0 7.75 8.00
MA 160115C00081000 C 01/15/16 81.0 7.40 7.75
MA 160115C00082000 C 01/15/16 82.0 7.05 7.55
MA 160115C00083000 C 01/15/16 83.0 6.70 7.05
MA 160115C00084000 C 01/15/16 84.0 6.40 6.75
MA 160115C00085000 C 01/15/16 85.0 6.10 6.40
MA 160115C00086000 C 01/15/16 86.0 5.75 6.05
MA 160115C00087000 C 01/15/16 87.0 5.50 5.75
MA 160115C00088000 C 01/15/16 88.0 5.20 5.50
MA 160115C00089000 C 01/15/16 89.0 4.95 5.20
MA 160115C00090000 C 01/15/16 90.0 4.70 4.95
MA 160115C00091000 C 01/15/16 91.0 4.50 4.70
MA 160115C00092000 C 01/15/16 92.0 4.25 4.50
MA 160115C00093000 C 01/15/16 93.0 4.05 4.20
MA 160115C00094000 C 01/15/16 94.0 3.85 4.00
MA 160115C00095000 C 01/15/16 95.0 3.65 3.80
MA 160115C00096000 C 01/15/16 96.0 3.45 3.60
MA 160115C00097000 C 01/15/16 97.0 3.25 3.45
MA 160115C00098000 C 01/15/16 98.0 3.10 3.25
MA 160115C00099000 C 01/15/16 99.0 2.96 3.10
MA 160115C00100000 C 01/15/16 100.0 2.80 2.93
MA 160115C00101000 C 01/15/16 101.0 2.68 2.79
MA 160115C00102000 C 01/15/16 102.0 2.52 2.65
MA 160115C00103000 C 01/15/16 103.0 2.39 2.52
MA 160115C00104000 C 01/15/16 104.0 2.26 2.40
MA 160115C00105000 C 01/15/16 105.0 2.16 2.29
MA 160115C00106000 C 01/15/16 106.0 2.05 2.18
MA 160115C00107000 C 01/15/16 107.0 1.94 2.07
MA 160115C00108000 C 01/15/16 108.0 1.84 1.97
MA 160115C00109000 C 01/15/16 109.0 1.74 1.88
MA 160115C00110000 C 01/15/16 110.0 1.64 1.79
MA 160115C00111000 C 01/15/16 111.0 1.57 1.71
MA 160115C00112000 C 01/15/16 112.0 1.49 1.62
MA 160115C00113000 C 01/15/16 113.0 1.41 1.53
MA 160115C00114000 C 01/15/16 114.0 1.34 1.47
MA 160115C00115000 C 01/15/16 115.0 1.26 1.41
MA 160115C00116000 C 01/15/16 116.0 1.20 1.33
MA 160115C00117000 C 01/15/16 117.0 1.13 1.27
MA 160115C00118000 C 01/15/16 118.0 1.07 1.21
MA 160115C00119000 C 01/15/16 119.0 1.02 1.16
MA 160115C00120000 C 01/15/16 120.0 0.96 1.10
MA 160115C00121000 C 01/15/16 121.0 0.91 1.05
MA 160115C00122000 C 01/15/16 122.0 0.86 1.01
MA 160115C00123000 C 01/15/16 123.0 0.81 0.96
MA 160115C00124000 C 01/15/16 124.0 0.76 0.92
MA 160115C00125000 C 01/15/16 125.0 0.70 0.88
MA 160115P00035000 P 01/15/16 35.0 0.41 0.53
MA 160115P00038000 P 01/15/16 38.0 0.57 0.70
MA 160115P00039000 P 01/15/16 39.0 0.64 0.76
MA 160115P00040000 P 01/15/16 40.0 0.71 0.83
MA 160115P00041000 P 01/15/16 41.0 0.78 0.90
MA 160115P00042000 P 01/15/16 42.0 0.87 0.99
MA 160115P00043000 P 01/15/16 43.0 0.96 1.08
MA 160115P00044000 P 01/15/16 44.0 1.06 1.18
MA 160115P00045000 P 01/15/16 45.0 1.17 1.29
MA 160115P00046000 P 01/15/16 46.0 1.28 1.41
MA 160115P00047000 P 01/15/16 47.0 1.40 1.53
MA 160115P00048000 P 01/15/16 48.0 1.54 1.67
MA 160115P00049000 P 01/15/16 49.0 1.69 1.82
MA 160115P00050000 P 01/15/16 50.0 1.84 1.97
MA 160115P00051000 P 01/15/16 51.0 1.96 2.14
MA 160115P00052000 P 01/15/16 52.0 2.17 2.31
MA 160115P00053000 P 01/15/16 53.0 2.36 2.50
MA 160115P00054000 P 01/15/16 54.0 2.56 2.70
MA 160115P00055000 P 01/15/16 55.0 2.80 2.91
MA 160115P00056000 P 01/15/16 56.0 3.00 3.15
MA 160115P00057000 P 01/15/16 57.0 3.20 3.40
MA 160115P00058000 P 01/15/16 58.0 3.45 3.65
MA 160115P00059000 P 01/15/16 59.0 3.75 3.95
MA 160115P00060000 P 01/15/16 60.0 4.00 4.20
MA 160115P00061000 P 01/15/16 61.0 4.30 4.50
MA 160115P00062000 P 01/15/16 62.0 4.60 4.80
MA 160115P00063000 P 01/15/16 63.0 4.95 5.15
MA 160115P00064000 P 01/15/16 64.0 5.35 5.50
MA 160115P00065000 P 01/15/16 65.0 5.70 5.90
MA 160115P00066000 P 01/15/16 66.0 6.10 6.25
MA 160115P00067000 P 01/15/16 67.0 6.45 6.65
MA 160115P00068000 P 01/15/16 68.0 6.85 7.05
MA 160115P00069000 P 01/15/16 69.0 7.30 7.50
MA 160115P00070000 P 01/15/16 70.0 7.75 7.95
MA 160115P00071000 P 01/15/16 71.0 8.20 8.40
MA 160115P00072000 P 01/15/16 72.0 8.70 8.90
MA 160115P00073000 P 01/15/16 73.0 9.20 9.45
MA 160115P00074000 P 01/15/16 74.0 9.70 9.90
MA 160115P00075000 P 01/15/16 75.0 10.20 10.50
MA 160115P00076000 P 01/15/16 76.0 10.75 11.05
MA 160115P00077000 P 01/15/16 77.0 11.35 11.65
MA 160115P00078000 P 01/15/16 78.0 11.90 12.15
MA 160115P00079000 P 01/15/16 79.0 12.50 12.75
MA 160115P00080000 P 01/15/16 80.0 13.10 13.40
MA 160115P00081000 P 01/15/16 81.0 13.80 14.05
MA 160115P00082000 P 01/15/16 82.0 14.35 15.35
MA 160115P00083000 P 01/15/16 83.0 15.00 15.60
MA 160115P00084000 P 01/15/16 84.0 15.65 15.95
MA 160115P00085000 P 01/15/16 85.0 16.35 16.65
MA 160115P00086000 P 01/15/16 86.0 17.05 17.40
MA 160115P00087000 P 01/15/16 87.0 17.75 18.05
MA 160115P00088000 P 01/15/16 88.0 18.45 18.80
MA 160115P00089000 P 01/15/16 89.0 19.20 19.50
MA 160115P00090000 P 01/15/16 90.0 19.95 20.30
MA 160115P00091000 P 01/15/16 91.0 20.70 21.00
MA 160115P00092000 P 01/15/16 92.0 21.45 21.75
MA 160115P00093000 P 01/15/16 93.0 22.25 22.50
MA 160115P00094000 P 01/15/16 94.0 23.00 23.35
MA 160115P00095000 P 01/15/16 95.0 23.80 24.20
MA 160115P00096000 P 01/15/16 96.0 24.60 25.00
MA 160115P00097000 P 01/15/16 97.0 25.45 25.85
MA 160115P00098000 P 01/15/16 98.0 26.25 26.65
MA 160115P00099000 P 01/15/16 99.0 26.95 27.45
MA 160115P00100000 P 01/15/16 100.0 27.15 28.55
MA 160115P00101000 P 01/15/16 101.0 28.00 30.05
MA 160115P00102000 P 01/15/16 102.0 28.80 30.90
MA 160115P00103000 P 01/15/16 103.0 29.30 31.80
MA 160115P00104000 P 01/15/16 104.0 30.70 32.70
MA 160115P00105000 P 01/15/16 105.0 31.55 33.55
MA 160115P00106000 P 01/15/16 106.0 32.05 34.45
MA 160115P00107000 P 01/15/16 107.0 33.35 35.35
MA 160115P00108000 P 01/15/16 108.0 34.25 36.25
MA 160115P00109000 P 01/15/16 109.0 35.15 37.15
MA 160115P00110000 P 01/15/16 110.0 36.05 38.05
MA 160115P00111000 P 01/15/16 111.0 37.00 39.00
MA 160115P00112000 P 01/15/16 112.0 37.90 39.85
MA 160115P00113000 P 01/15/16 113.0 38.80 40.80
MA 160115P00114000 P 01/15/16 114.0 39.35 41.70
MA 160115P00115000 P 01/15/16 115.0 40.25 42.65
MA 160115P00116000 P 01/15/16 116.0 40.35 43.60
MA 160115P00117000 P 01/15/16 117.0 42.90 43.85
MA 160115P00118000 P 01/15/16 118.0 43.85 44.85
MA 160115P00119000 P 01/15/16 119.0 44.80 45.65
MA 160115P00120000 P 01/15/16 120.0 45.75 46.70
MA 160115P00121000 P 01/15/16 121.0 46.70 47.60
MA 160115P00122000 P 01/15/16 122.0 47.65 48.60
MA 160115P00123000 P 01/15/16 123.0 48.60 49.50
MA 160115P00124000 P 01/15/16 124.0 49.60 50.40
MA 160115P00125000 P 01/15/16 125.0 50.50 51.45

OPRA data is delayed 15 minutes.