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 (2015-02-13)Premium Content

Mastercard Incorporated (MA)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 150424C00045000 C 04/24/15 45.0 40.05 42.50
MA 150424C00050000 C 04/24/15 50.0 35.05 37.65
MA 150424C00055000 C 04/24/15 55.0 30.10 32.50
MA 150424C00060000 C 04/24/15 60.0 25.10 27.50
MA 150424C00065000 C 04/24/15 65.0 20.35 22.30
MA 150424C00070000 C 04/24/15 70.0 15.20 17.50
MA 150424C00075000 C 04/24/15 75.0 10.50 13.00
MA 150424C00076000 C 04/24/15 76.0 9.90 11.20
MA 150424C00076500 C 04/24/15 76.5 10.05 10.70
MA 150424C00077000 C 04/24/15 77.0 9.50 10.25
MA 150424C00077500 C 04/24/15 77.5 9.05 9.90
MA 150424C00078000 C 04/24/15 78.0 8.55 9.40
MA 150424C00078500 C 04/24/15 78.5 8.10 9.35
MA 150424C00079000 C 04/24/15 79.0 7.60 8.85
MA 150424C00079500 C 04/24/15 79.5 7.10 7.90
MA 150424C00080000 C 04/24/15 80.0 6.60 7.25
MA 150424C00080500 C 04/24/15 80.5 6.10 7.40
MA 150424C00081000 C 04/24/15 81.0 5.60 6.35
MA 150424C00081500 C 04/24/15 81.5 5.15 5.75
MA 150424C00082000 C 04/24/15 82.0 4.65 5.30
MA 150424C00082500 C 04/24/15 82.5 4.20 4.80
MA 150424C00083000 C 04/24/15 83.0 3.70 4.30
MA 150424C00083500 C 04/24/15 83.5 3.25 3.85
MA 150424C00084000 C 04/24/15 84.0 2.99 3.30
MA 150424C00084500 C 04/24/15 84.5 2.36 2.75
MA 150424C00085000 C 04/24/15 85.0 2.21 2.31
MA 150424C00085500 C 04/24/15 85.5 1.81 1.91
MA 150424C00086000 C 04/24/15 86.0 1.44 1.53
MA 150424C00086500 C 04/24/15 86.5 1.12 1.22
MA 150424C00087000 C 04/24/15 87.0 0.84 0.89
MA 150424C00087500 C 04/24/15 87.5 0.61 0.66
MA 150424C00088000 C 04/24/15 88.0 0.43 0.48
MA 150424C00088500 C 04/24/15 88.5 0.29 0.33
MA 150424C00089000 C 04/24/15 89.0 0.19 0.22
MA 150424C00089500 C 04/24/15 89.5 0.10 0.15
MA 150424C00090000 C 04/24/15 90.0 0.06 0.12
MA 150424C00090500 C 04/24/15 90.5 0.04 0.08
MA 150424C00091000 C 04/24/15 91.0 0.03 0.11
MA 150424C00091500 C 04/24/15 91.5 0.01 0.11
MA 150424C00092000 C 04/24/15 92.0 0.01 0.13
MA 150424C00092500 C 04/24/15 92.5 0.00 0.13
MA 150424C00093000 C 04/24/15 93.0 0.00 0.13
MA 150424C00093500 C 04/24/15 93.5 0.00 0.13
MA 150424C00094000 C 04/24/15 94.0 0.00 0.18
MA 150424C00094500 C 04/24/15 94.5 0.00 0.13
MA 150424C00095000 C 04/24/15 95.0 0.00 0.13
MA 150424C00095500 C 04/24/15 95.5 0.00 0.50
MA 150424C00096000 C 04/24/15 96.0 0.00 0.50
MA 150424C00096500 C 04/24/15 96.5 0.00 0.13
MA 150424C00097000 C 04/24/15 97.0 0.00 0.13
MA 150424C00097500 C 04/24/15 97.5 0.00 0.13
MA 150424C00098000 C 04/24/15 98.0 0.00 0.13
MA 150424C00098500 C 04/24/15 98.5 0.00 0.13
MA 150424C00099000 C 04/24/15 99.0 0.00 0.13
MA 150424C00100000 C 04/24/15 100.0 0.00 0.13
MA 150424C00101000 C 04/24/15 101.0 0.00 0.13
MA 150424C00102000 C 04/24/15 102.0 0.00 0.13
MA 150424C00103000 C 04/24/15 103.0 0.00 0.13
MA 150424C00104000 C 04/24/15 104.0 0.00 0.50
MA 150424C00105000 C 04/24/15 105.0 0.00 0.13
MA 150424C00110000 C 04/24/15 110.0 0.00 0.13
MA 150424C00115000 C 04/24/15 115.0 0.00 0.13
MA 150424C00120000 C 04/24/15 120.0 0.00 0.13
MA 150424C00125000 C 04/24/15 125.0 0.00 0.13
MA 150424C00130000 C 04/24/15 130.0 0.00 0.13
MA 150424P00045000 P 04/24/15 45.0 0.00 0.13
MA 150424P00050000 P 04/24/15 50.0 0.00 0.13
MA 150424P00055000 P 04/24/15 55.0 0.00 0.13
MA 150424P00060000 P 04/24/15 60.0 0.00 0.02
MA 150424P00065000 P 04/24/15 65.0 0.00 0.04
MA 150424P00070000 P 04/24/15 70.0 0.00 0.03
MA 150424P00075000 P 04/24/15 75.0 0.01 0.04
MA 150424P00076000 P 04/24/15 76.0 0.01 0.11
MA 150424P00076500 P 04/24/15 76.5 0.01 0.17
MA 150424P00077000 P 04/24/15 77.0 0.01 0.15
MA 150424P00077500 P 04/24/15 77.5 0.01 0.14
MA 150424P00078000 P 04/24/15 78.0 0.01 0.15
MA 150424P00078500 P 04/24/15 78.5 0.01 0.14
MA 150424P00079000 P 04/24/15 79.0 0.02 0.16
MA 150424P00079500 P 04/24/15 79.5 0.01 0.14
MA 150424P00080000 P 04/24/15 80.0 0.01 0.15
MA 150424P00080500 P 04/24/15 80.5 0.01 0.14
MA 150424P00081000 P 04/24/15 81.0 0.02 0.14
MA 150424P00081500 P 04/24/15 81.5 0.01 0.15
MA 150424P00082000 P 04/24/15 82.0 0.02 0.18
MA 150424P00082500 P 04/24/15 82.5 0.02 0.17
MA 150424P00083000 P 04/24/15 83.0 0.04 0.19
MA 150424P00083500 P 04/24/15 83.5 0.10 0.20
MA 150424P00084000 P 04/24/15 84.0 0.17 0.20
MA 150424P00084500 P 04/24/15 84.5 0.21 0.23
MA 150424P00085000 P 04/24/15 85.0 0.29 0.32
MA 150424P00085500 P 04/24/15 85.5 0.35 0.42
MA 150424P00086000 P 04/24/15 86.0 0.51 0.55
MA 150424P00086500 P 04/24/15 86.5 0.67 0.71
MA 150424P00087000 P 04/24/15 87.0 0.89 0.94
MA 150424P00087500 P 04/24/15 87.5 1.14 1.20
MA 150424P00088000 P 04/24/15 88.0 1.44 1.52
MA 150424P00088500 P 04/24/15 88.5 1.75 1.89
MA 150424P00089000 P 04/24/15 89.0 2.19 2.29
MA 150424P00089500 P 04/24/15 89.5 2.46 2.74
MA 150424P00090000 P 04/24/15 90.0 2.92 3.25
MA 150424P00090500 P 04/24/15 90.5 3.35 3.75
MA 150424P00091000 P 04/24/15 91.0 3.85 4.25
MA 150424P00091500 P 04/24/15 91.5 4.35 4.75
MA 150424P00092000 P 04/24/15 92.0 4.30 5.30
MA 150424P00092500 P 04/24/15 92.5 4.70 6.00
MA 150424P00093000 P 04/24/15 93.0 5.20 6.50
MA 150424P00093500 P 04/24/15 93.5 5.70 7.00
MA 150424P00094000 P 04/24/15 94.0 6.20 7.50
MA 150424P00094500 P 04/24/15 94.5 6.70 7.85
MA 150424P00095000 P 04/24/15 95.0 7.20 8.55
MA 150424P00095500 P 04/24/15 95.5 7.70 9.05
MA 150424P00096000 P 04/24/15 96.0 8.20 9.55
MA 150424P00096500 P 04/24/15 96.5 8.70 10.00
MA 150424P00097000 P 04/24/15 97.0 8.20 10.35
MA 150424P00097500 P 04/24/15 97.5 8.85 10.75
MA 150424P00098000 P 04/24/15 98.0 9.20 11.35
MA 150424P00098500 P 04/24/15 98.5 10.15 12.20
MA 150424P00099000 P 04/24/15 99.0 9.90 13.15
MA 150424P00100000 P 04/24/15 100.0 11.30 13.35
MA 150424P00101000 P 04/24/15 101.0 11.85 15.85
MA 150424P00102000 P 04/24/15 102.0 12.90 16.85
MA 150424P00103000 P 04/24/15 103.0 13.85 16.70
MA 150424P00104000 P 04/24/15 104.0 15.25 17.25
MA 150424P00105000 P 04/24/15 105.0 15.95 18.35
MA 150424P00110000 P 04/24/15 110.0 20.90 24.95
MA 150424P00115000 P 04/24/15 115.0 25.90 29.80
MA 150424P00120000 P 04/24/15 120.0 30.90 34.80
MA 150424P00125000 P 04/24/15 125.0 35.90 38.35
MA 150424P00130000 P 04/24/15 130.0 40.85 43.35
MA 150501C00075000 C 05/01/15 75.0 10.90 13.00
MA 150501C00076500 C 05/01/15 76.5 10.10 11.70
MA 150501C00077000 C 05/01/15 77.0 9.00 11.75
MA 150501C00077500 C 05/01/15 77.5 9.00 11.60
MA 150501C00078000 C 05/01/15 78.0 8.65 10.20
MA 150501C00078500 C 05/01/15 78.5 8.15 9.75
MA 150501C00079000 C 05/01/15 79.0 7.70 9.70
MA 150501C00079500 C 05/01/15 79.5 7.25 9.15
MA 150501C00080000 C 05/01/15 80.0 6.80 8.65
MA 150501C00080500 C 05/01/15 80.5 6.40 7.55
MA 150501C00081000 C 05/01/15 81.0 5.90 6.95
MA 150501C00081500 C 05/01/15 81.5 5.45 6.25
MA 150501C00082000 C 05/01/15 82.0 5.35 5.70
MA 150501C00082500 C 05/01/15 82.5 4.80 5.15
MA 150501C00083000 C 05/01/15 83.0 4.50 4.80
MA 150501C00083500 C 05/01/15 83.5 4.10 4.50
MA 150501C00084000 C 05/01/15 84.0 3.70 4.20
MA 150501C00084500 C 05/01/15 84.5 3.30 3.70
MA 150501C00085000 C 05/01/15 85.0 2.98 3.15
MA 150501C00085500 C 05/01/15 85.5 2.64 3.05
MA 150501C00086000 C 05/01/15 86.0 2.33 2.40
MA 150501C00086500 C 05/01/15 86.5 2.02 2.15
MA 150501C00087000 C 05/01/15 87.0 1.75 1.82
MA 150501C00087500 C 05/01/15 87.5 1.50 1.56
MA 150501C00088000 C 05/01/15 88.0 1.27 1.33
MA 150501C00088500 C 05/01/15 88.5 1.06 1.13
MA 150501C00089000 C 05/01/15 89.0 0.89 0.94
MA 150501C00089500 C 05/01/15 89.5 0.73 0.79
MA 150501C00090000 C 05/01/15 90.0 0.60 0.66
MA 150501C00090500 C 05/01/15 90.5 0.49 0.54
MA 150501C00091000 C 05/01/15 91.0 0.39 0.46
MA 150501C00091500 C 05/01/15 91.5 0.32 0.37
MA 150501C00092000 C 05/01/15 92.0 0.26 0.31
MA 150501C00092500 C 05/01/15 92.5 0.19 0.30
MA 150501C00093000 C 05/01/15 93.0 0.16 0.27
MA 150501C00093500 C 05/01/15 93.5 0.01 0.50
MA 150501C00094000 C 05/01/15 94.0 0.08 0.31
MA 150501C00094500 C 05/01/15 94.5 0.05 0.29
MA 150501C00095000 C 05/01/15 95.0 0.05 0.22
MA 150501C00095500 C 05/01/15 95.5 0.04 0.29
MA 150501C00096000 C 05/01/15 96.0 0.02 0.27
MA 150501C00096500 C 05/01/15 96.5 0.01 0.24
MA 150501C00097000 C 05/01/15 97.0 0.01 0.21
MA 150501C00098000 C 05/01/15 98.0 0.01 0.33
MA 150501C00099000 C 05/01/15 99.0 0.01 0.35
MA 150501C00100000 C 05/01/15 100.0 0.01 0.16
MA 150501C00101000 C 05/01/15 101.0 0.01 0.32
MA 150501C00102000 C 05/01/15 102.0 0.00 0.50
MA 150501C00103000 C 05/01/15 103.0 0.00 0.50
MA 150501C00104000 C 05/01/15 104.0 0.00 0.50
MA 150501C00105000 C 05/01/15 105.0 0.00 0.50
MA 150501P00075000 P 05/01/15 75.0 0.03 0.17
MA 150501P00076500 P 05/01/15 76.5 0.03 0.23
MA 150501P00077000 P 05/01/15 77.0 0.01 0.24
MA 150501P00077500 P 05/01/15 77.5 0.05 0.19
MA 150501P00078000 P 05/01/15 78.0 0.06 0.25
MA 150501P00078500 P 05/01/15 78.5 0.04 0.28
MA 150501P00079000 P 05/01/15 79.0 0.10 0.28
MA 150501P00079500 P 05/01/15 79.5 0.10 0.28
MA 150501P00080000 P 05/01/15 80.0 0.17 0.30
MA 150501P00080500 P 05/01/15 80.5 0.15 0.50
MA 150501P00081000 P 05/01/15 81.0 0.14 0.47
MA 150501P00081500 P 05/01/15 81.5 0.27 0.47
MA 150501P00082000 P 05/01/15 82.0 0.41 0.47
MA 150501P00082500 P 05/01/15 82.5 0.48 0.54
MA 150501P00083000 P 05/01/15 83.0 0.56 0.62
MA 150501P00083500 P 05/01/15 83.5 0.66 0.71
MA 150501P00084000 P 05/01/15 84.0 0.76 0.82
MA 150501P00084500 P 05/01/15 84.5 0.88 0.95
MA 150501P00085000 P 05/01/15 85.0 1.02 1.08
MA 150501P00085500 P 05/01/15 85.5 1.17 1.25
MA 150501P00086000 P 05/01/15 86.0 1.35 1.43
MA 150501P00086500 P 05/01/15 86.5 1.55 1.62
MA 150501P00087000 P 05/01/15 87.0 1.77 1.85
MA 150501P00087500 P 05/01/15 87.5 2.01 2.09
MA 150501P00088000 P 05/01/15 88.0 2.28 2.50
MA 150501P00088500 P 05/01/15 88.5 2.57 2.66
MA 150501P00089000 P 05/01/15 89.0 2.90 3.20
MA 150501P00089500 P 05/01/15 89.5 3.20 3.40
MA 150501P00090000 P 05/01/15 90.0 3.50 4.00
MA 150501P00090500 P 05/01/15 90.5 3.95 4.10
MA 150501P00091000 P 05/01/15 91.0 4.20 4.50
MA 150501P00091500 P 05/01/15 91.5 4.65 5.00
MA 150501P00092000 P 05/01/15 92.0 4.55 5.70
MA 150501P00092500 P 05/01/15 92.5 4.95 6.15
MA 150501P00093000 P 05/01/15 93.0 5.40 6.65
MA 150501P00093500 P 05/01/15 93.5 5.85 7.15
MA 150501P00094000 P 05/01/15 94.0 6.35 7.60
MA 150501P00094500 P 05/01/15 94.5 6.80 8.10
MA 150501P00095000 P 05/01/15 95.0 6.70 8.60
MA 150501P00095500 P 05/01/15 95.5 7.75 9.05
MA 150501P00096000 P 05/01/15 96.0 7.65 9.65
MA 150501P00096500 P 05/01/15 96.5 8.75 10.10
MA 150501P00097000 P 05/01/15 97.0 8.60 10.70
MA 150501P00098000 P 05/01/15 98.0 9.45 12.85
MA 150501P00099000 P 05/01/15 99.0 10.10 13.80
MA 150501P00100000 P 05/01/15 100.0 11.30 13.70
MA 150501P00101000 P 05/01/15 101.0 11.95 15.80
MA 150501P00102000 P 05/01/15 102.0 13.05 16.85
MA 150501P00103000 P 05/01/15 103.0 14.05 17.85
MA 150501P00104000 P 05/01/15 104.0 15.00 18.85
MA 150501P00105000 P 05/01/15 105.0 16.05 19.90
MA 150508C00075000 C 05/08/15 75.0 11.60 13.00
MA 150508C00076500 C 05/08/15 76.5 10.15 12.30
MA 150508C00077000 C 05/08/15 77.0 9.75 11.75
MA 150508C00077500 C 05/08/15 77.5 9.05 11.60
MA 150508C00078000 C 05/08/15 78.0 8.30 10.30
MA 150508C00078500 C 05/08/15 78.5 8.10 10.20
MA 150508C00079000 C 05/08/15 79.0 7.85 9.30
MA 150508C00079500 C 05/08/15 79.5 7.40 8.60
MA 150508C00080000 C 05/08/15 80.0 6.95 8.15
MA 150508C00080500 C 05/08/15 80.5 6.50 7.75
MA 150508C00081000 C 05/08/15 81.0 6.10 7.05
MA 150508C00081500 C 05/08/15 81.5 5.65 6.45
MA 150508C00082000 C 05/08/15 82.0 5.45 5.80
MA 150508C00082500 C 05/08/15 82.5 5.05 5.45
MA 150508C00083000 C 05/08/15 83.0 4.65 5.45
MA 150508C00083500 C 05/08/15 83.5 4.25 5.25
MA 150508C00084000 C 05/08/15 84.0 3.90 4.60
MA 150508C00084500 C 05/08/15 84.5 3.55 3.90
MA 150508C00085000 C 05/08/15 85.0 3.15 3.45
MA 150508C00085500 C 05/08/15 85.5 2.86 3.40
MA 150508C00086000 C 05/08/15 86.0 2.56 2.76
MA 150508C00086500 C 05/08/15 86.5 2.26 2.35
MA 150508C00087000 C 05/08/15 87.0 1.99 2.07
MA 150508C00087500 C 05/08/15 87.5 1.73 1.98
MA 150508C00088000 C 05/08/15 88.0 1.50 1.60
MA 150508C00088500 C 05/08/15 88.5 1.29 1.39
MA 150508C00089000 C 05/08/15 89.0 1.11 1.20
MA 150508C00089500 C 05/08/15 89.5 0.94 1.03
MA 150508C00090000 C 05/08/15 90.0 0.79 0.86
MA 150508C00090500 C 05/08/15 90.5 0.67 0.73
MA 150508C00091000 C 05/08/15 91.0 0.55 0.62
MA 150508C00091500 C 05/08/15 91.5 0.46 0.52
MA 150508C00092000 C 05/08/15 92.0 0.38 0.44
MA 150508C00092500 C 05/08/15 92.5 0.29 0.43
MA 150508C00093000 C 05/08/15 93.0 0.24 0.37
MA 150508C00093500 C 05/08/15 93.5 0.20 0.40
MA 150508C00094000 C 05/08/15 94.0 0.15 0.51
MA 150508C00094500 C 05/08/15 94.5 0.11 0.47
MA 150508C00095000 C 05/08/15 95.0 0.09 0.22
MA 150508C00095500 C 05/08/15 95.5 0.06 0.38
MA 150508C00096000 C 05/08/15 96.0 0.06 0.38
MA 150508C00096500 C 05/08/15 96.5 0.02 0.30
MA 150508C00097000 C 05/08/15 97.0 0.04 0.29
MA 150508C00098000 C 05/08/15 98.0 0.01 0.45
MA 150508C00099000 C 05/08/15 99.0 0.01 0.20
MA 150508C00100000 C 05/08/15 100.0 0.01 0.17
MA 150508P00075000 P 05/08/15 75.0 0.06 0.25
MA 150508P00076500 P 05/08/15 76.5 0.07 0.30
MA 150508P00077000 P 05/08/15 77.0 0.09 0.32
MA 150508P00077500 P 05/08/15 77.5 0.04 0.33
MA 150508P00078000 P 05/08/15 78.0 0.05 0.36
MA 150508P00078500 P 05/08/15 78.5 0.04 0.40
MA 150508P00079000 P 05/08/15 79.0 0.06 0.36
MA 150508P00079500 P 05/08/15 79.5 0.10 0.45
MA 150508P00080000 P 05/08/15 80.0 0.19 0.41
MA 150508P00080500 P 05/08/15 80.5 0.12 0.52
MA 150508P00081000 P 05/08/15 81.0 0.24 0.55
MA 150508P00081500 P 05/08/15 81.5 0.41 0.59
MA 150508P00082000 P 05/08/15 82.0 0.55 0.63
MA 150508P00082500 P 05/08/15 82.5 0.63 0.70
MA 150508P00083000 P 05/08/15 83.0 0.72 0.79
MA 150508P00083500 P 05/08/15 83.5 0.83 0.98
MA 150508P00084000 P 05/08/15 84.0 0.95 1.02
MA 150508P00084500 P 05/08/15 84.5 1.08 1.15
MA 150508P00085000 P 05/08/15 85.0 1.23 1.30
MA 150508P00085500 P 05/08/15 85.5 1.38 1.47
MA 150508P00086000 P 05/08/15 86.0 1.56 1.65
MA 150508P00086500 P 05/08/15 86.5 1.76 1.85
MA 150508P00087000 P 05/08/15 87.0 1.99 2.07
MA 150508P00087500 P 05/08/15 87.5 2.22 2.32
MA 150508P00088000 P 05/08/15 88.0 2.48 2.73
MA 150508P00088500 P 05/08/15 88.5 2.76 3.10
MA 150508P00089000 P 05/08/15 89.0 3.05 3.45
MA 150508P00089500 P 05/08/15 89.5 3.40 3.80
MA 150508P00090000 P 05/08/15 90.0 3.65 4.15
MA 150508P00090500 P 05/08/15 90.5 3.95 4.55
MA 150508P00091000 P 05/08/15 91.0 4.05 4.95
MA 150508P00091500 P 05/08/15 91.5 4.65 5.35
MA 150508P00092000 P 05/08/15 92.0 4.85 5.80
MA 150508P00092500 P 05/08/15 92.5 5.10 6.25
MA 150508P00093000 P 05/08/15 93.0 5.05 6.75
MA 150508P00093500 P 05/08/15 93.5 6.25 7.15
MA 150508P00094000 P 05/08/15 94.0 5.90 7.65
MA 150508P00094500 P 05/08/15 94.5 6.35 8.15
MA 150508P00095000 P 05/08/15 95.0 7.35 8.60
MA 150508P00095500 P 05/08/15 95.5 7.10 9.10
MA 150508P00096000 P 05/08/15 96.0 7.70 9.60
MA 150508P00096500 P 05/08/15 96.5 8.75 10.00
MA 150508P00097000 P 05/08/15 97.0 8.70 11.05
MA 150508P00098000 P 05/08/15 98.0 9.05 12.15
MA 150508P00099000 P 05/08/15 99.0 11.20 12.60
MA 150508P00100000 P 05/08/15 100.0 11.75 14.00
MA 150515C00045000 C 05/15/15 45.0 40.10 43.70
MA 150515C00050000 C 05/15/15 50.0 35.15 38.75
MA 150515C00055000 C 05/15/15 55.0 30.15 32.65
MA 150515C00060000 C 05/15/15 60.0 25.35 27.65
MA 150515C00065000 C 05/15/15 65.0 21.45 22.30
MA 150515C00070000 C 05/15/15 70.0 16.70 17.30
MA 150515C00075000 C 05/15/15 75.0 11.75 13.00
MA 150515C00080000 C 05/15/15 80.0 7.10 8.25
MA 150515C00085000 C 05/15/15 85.0 3.40 3.55
MA 150515C00090000 C 05/15/15 90.0 1.01 1.06
MA 150515C00095000 C 05/15/15 95.0 0.19 0.23
MA 150515C00100000 C 05/15/15 100.0 0.03 0.11
MA 150515C00105000 C 05/15/15 105.0 0.00 0.08
MA 150515C00110000 C 05/15/15 110.0 0.00 0.06
MA 150515C00115000 C 05/15/15 115.0 0.00 0.05
MA 150515C00120000 C 05/15/15 120.0 0.00 0.05
MA 150515C00125000 C 05/15/15 125.0 0.00 0.04
MA 150515C00130000 C 05/15/15 130.0 0.00 0.04
MA 150515C00135000 C 05/15/15 135.0 0.00 0.04
MA 150515P00045000 P 05/15/15 45.0 0.00 0.05
MA 150515P00050000 P 05/15/15 50.0 0.00 0.05
MA 150515P00055000 P 05/15/15 55.0 0.00 0.05
MA 150515P00060000 P 05/15/15 60.0 0.01 0.04
MA 150515P00065000 P 05/15/15 65.0 0.01 0.09
MA 150515P00070000 P 05/15/15 70.0 0.06 0.13
MA 150515P00075000 P 05/15/15 75.0 0.15 0.23
MA 150515P00080000 P 05/15/15 80.0 0.44 0.45
MA 150515P00085000 P 05/15/15 85.0 1.42 1.47
MA 150515P00090000 P 05/15/15 90.0 3.90 4.05
MA 150515P00095000 P 05/15/15 95.0 7.90 8.65
MA 150515P00100000 P 05/15/15 100.0 10.95 14.30
MA 150515P00105000 P 05/15/15 105.0 15.90 19.50
MA 150515P00110000 P 05/15/15 110.0 20.90 24.90
MA 150515P00115000 P 05/15/15 115.0 25.85 29.85
MA 150515P00120000 P 05/15/15 120.0 31.05 34.70
MA 150515P00125000 P 05/15/15 125.0 36.05 39.90
MA 150515P00130000 P 05/15/15 130.0 40.95 44.90
MA 150515P00135000 P 05/15/15 135.0 46.00 49.90
MA 150522C00070000 C 05/22/15 70.0 16.15 17.60
MA 150522C00075000 C 05/22/15 75.0 11.65 13.00
MA 150522C00076500 C 05/22/15 76.5 10.15 12.95
MA 150522C00077000 C 05/22/15 77.0 9.05 12.15
MA 150522C00077500 C 05/22/15 77.5 9.25 11.60
MA 150522C00078000 C 05/22/15 78.0 8.60 10.70
MA 150522C00078500 C 05/22/15 78.5 7.65 11.00
MA 150522C00079000 C 05/22/15 79.0 8.10 9.30
MA 150522C00079500 C 05/22/15 79.5 7.55 8.85
MA 150522C00080000 C 05/22/15 80.0 7.15 8.40
MA 150522C00080500 C 05/22/15 80.5 6.75 7.95
MA 150522C00081000 C 05/22/15 81.0 6.30 7.95
MA 150522C00081500 C 05/22/15 81.5 5.90 7.10
MA 150522C00082000 C 05/22/15 82.0 5.55 6.65
MA 150522C00082500 C 05/22/15 82.5 5.10 6.20
MA 150522C00083000 C 05/22/15 83.0 4.75 5.80
MA 150522C00083500 C 05/22/15 83.5 4.60 5.00
MA 150522C00084000 C 05/22/15 84.0 4.25 4.50
MA 150522C00084500 C 05/22/15 84.5 3.85 5.00
MA 150522C00085000 C 05/22/15 85.0 3.50 4.25
MA 150522C00085500 C 05/22/15 85.5 3.20 4.05
MA 150522C00086000 C 05/22/15 86.0 2.91 3.45
MA 150522C00086500 C 05/22/15 86.5 2.67 2.93
MA 150522C00087000 C 05/22/15 87.0 2.42 2.54
MA 150522C00087500 C 05/22/15 87.5 2.16 2.33
MA 150522C00088000 C 05/22/15 88.0 1.85 2.12
MA 150522C00088500 C 05/22/15 88.5 1.68 1.86
MA 150522C00089000 C 05/22/15 89.0 1.48 1.64
MA 150522C00089500 C 05/22/15 89.5 1.29 1.45
MA 150522C00090000 C 05/22/15 90.0 1.15 1.27
MA 150522C00090500 C 05/22/15 90.5 0.97 1.26
MA 150522C00091000 C 05/22/15 91.0 0.83 1.11
MA 150522C00091500 C 05/22/15 91.5 0.72 0.87
MA 150522C00092000 C 05/22/15 92.0 0.62 0.77
MA 150522C00092500 C 05/22/15 92.5 0.51 0.80
MA 150522C00093000 C 05/22/15 93.0 0.44 0.55
MA 150522C00093500 C 05/22/15 93.5 0.37 0.63
MA 150522C00094000 C 05/22/15 94.0 0.31 0.58
MA 150522C00094500 C 05/22/15 94.5 0.26 0.50
MA 150522C00095000 C 05/22/15 95.0 0.22 0.42
MA 150522C00095500 C 05/22/15 95.5 0.10 0.50
MA 150522C00096000 C 05/22/15 96.0 0.06 0.48
MA 150522C00096500 C 05/22/15 96.5 0.14 0.42
MA 150522C00100000 C 05/22/15 100.0 0.03 0.23
MA 150522P00070000 P 05/22/15 70.0 0.03 0.17
MA 150522P00075000 P 05/22/15 75.0 0.11 0.28
MA 150522P00076500 P 05/22/15 76.5 0.08 0.38
MA 150522P00077000 P 05/22/15 77.0 0.12 0.41
MA 150522P00077500 P 05/22/15 77.5 0.14 0.44
MA 150522P00078000 P 05/22/15 78.0 0.30 0.43
MA 150522P00078500 P 05/22/15 78.5 0.13 0.52
MA 150522P00079000 P 05/22/15 79.0 0.32 0.52
MA 150522P00079500 P 05/22/15 79.5 0.18 0.60
MA 150522P00080000 P 05/22/15 80.0 0.41 0.64
MA 150522P00080500 P 05/22/15 80.5 0.39 0.73
MA 150522P00081000 P 05/22/15 81.0 0.57 0.80
MA 150522P00081500 P 05/22/15 81.5 0.73 0.90
MA 150522P00082000 P 05/22/15 82.0 0.80 0.98
MA 150522P00082500 P 05/22/15 82.5 0.90 1.11
MA 150522P00083000 P 05/22/15 83.0 0.98 1.21
MA 150522P00083500 P 05/22/15 83.5 1.13 1.34
MA 150522P00084000 P 05/22/15 84.0 1.26 1.44
MA 150522P00084500 P 05/22/15 84.5 1.40 1.63
MA 150522P00085000 P 05/22/15 85.0 1.55 1.80
MA 150522P00085500 P 05/22/15 85.5 1.72 1.98
MA 150522P00086000 P 05/22/15 86.0 1.91 2.20
MA 150522P00086500 P 05/22/15 86.5 2.10 2.31
MA 150522P00087000 P 05/22/15 87.0 2.38 2.50
MA 150522P00087500 P 05/22/15 87.5 2.61 2.75
MA 150522P00088000 P 05/22/15 88.0 2.81 3.25
MA 150522P00088500 P 05/22/15 88.5 3.05 3.55
MA 150522P00089000 P 05/22/15 89.0 3.35 3.85
MA 150522P00089500 P 05/22/15 89.5 3.70 4.20
MA 150522P00090000 P 05/22/15 90.0 4.05 4.55
MA 150522P00090500 P 05/22/15 90.5 4.20 4.95
MA 150522P00091000 P 05/22/15 91.0 4.00 5.30
MA 150522P00091500 P 05/22/15 91.5 4.20 5.75
MA 150522P00092000 P 05/22/15 92.0 4.95 6.05
MA 150522P00092500 P 05/22/15 92.5 5.35 6.50
MA 150522P00093000 P 05/22/15 93.0 5.75 6.95
MA 150522P00093500 P 05/22/15 93.5 6.35 7.35
MA 150522P00094000 P 05/22/15 94.0 6.85 7.80
MA 150522P00094500 P 05/22/15 94.5 7.35 8.25
MA 150522P00095000 P 05/22/15 95.0 7.50 8.80
MA 150522P00095500 P 05/22/15 95.5 7.95 9.25
MA 150522P00096000 P 05/22/15 96.0 8.40 9.65
MA 150522P00096500 P 05/22/15 96.5 8.85 10.60
MA 150522P00100000 P 05/22/15 100.0 12.25 13.90
MA 150529C00080000 C 05/29/15 80.0 7.30 8.55
MA 150529C00081000 C 05/29/15 81.0 6.45 7.65
MA 150529C00081500 C 05/29/15 81.5 6.05 7.25
MA 150529C00082000 C 05/29/15 82.0 5.65 6.80
MA 150529C00082500 C 05/29/15 82.5 5.25 6.40
MA 150529C00083000 C 05/29/15 83.0 4.95 6.00
MA 150529C00083500 C 05/29/15 83.5 4.75 5.65
MA 150529C00084000 C 05/29/15 84.0 4.30 5.55
MA 150529C00084500 C 05/29/15 84.5 4.00 4.90
MA 150529C00085000 C 05/29/15 85.0 3.65 4.80
MA 150529C00085500 C 05/29/15 85.5 3.35 4.20
MA 150529C00086000 C 05/29/15 86.0 3.05 4.00
MA 150529C00086500 C 05/29/15 86.5 2.88 3.05
MA 150529C00087000 C 05/29/15 87.0 2.60 2.71
MA 150529C00087500 C 05/29/15 87.5 2.34 2.47
MA 150529C00088000 C 05/29/15 88.0 2.10 2.30
MA 150529C00088500 C 05/29/15 88.5 1.82 2.06
MA 150529C00089000 C 05/29/15 89.0 1.57 1.92
MA 150529C00089500 C 05/29/15 89.5 1.39 1.81
MA 150529C00090000 C 05/29/15 90.0 1.31 1.40
MA 150529C00090500 C 05/29/15 90.5 1.08 1.44
MA 150529C00091000 C 05/29/15 91.0 0.95 1.12
MA 150529C00091500 C 05/29/15 91.5 0.82 1.00
MA 150529C00092000 C 05/29/15 92.0 0.72 0.90
MA 150529C00092500 C 05/29/15 92.5 0.62 1.00
MA 150529C00093000 C 05/29/15 93.0 0.53 0.88
MA 150529C00093500 C 05/29/15 93.5 0.44 0.67
MA 150529C00094000 C 05/29/15 94.0 0.38 0.77
MA 150529C00094500 C 05/29/15 94.5 0.33 0.67
MA 150529C00095000 C 05/29/15 95.0 0.28 0.62
MA 150529C00095500 C 05/29/15 95.5 0.22 0.41
MA 150529C00096000 C 05/29/15 96.0 0.17 0.55
MA 150529C00096500 C 05/29/15 96.5 0.17 0.48
MA 150529C00100000 C 05/29/15 100.0 0.05 0.18
MA 150529P00080000 P 05/29/15 80.0 0.40 0.75
MA 150529P00081000 P 05/29/15 81.0 0.75 0.89
MA 150529P00081500 P 05/29/15 81.5 0.80 1.01
MA 150529P00082000 P 05/29/15 82.0 0.93 1.11
MA 150529P00082500 P 05/29/15 82.5 0.97 1.23
MA 150529P00083000 P 05/29/15 83.0 1.10 1.36
MA 150529P00083500 P 05/29/15 83.5 1.28 1.48
MA 150529P00084000 P 05/29/15 84.0 1.40 1.65
MA 150529P00084500 P 05/29/15 84.5 1.56 1.79
MA 150529P00085000 P 05/29/15 85.0 1.72 1.94
MA 150529P00085500 P 05/29/15 85.5 1.90 2.18
MA 150529P00086000 P 05/29/15 86.0 2.08 2.39
MA 150529P00086500 P 05/29/15 86.5 2.27 2.50
MA 150529P00087000 P 05/29/15 87.0 2.56 2.67
MA 150529P00087500 P 05/29/15 87.5 2.79 3.10
MA 150529P00088000 P 05/29/15 88.0 2.97 3.40
MA 150529P00088500 P 05/29/15 88.5 3.20 3.70
MA 150529P00089000 P 05/29/15 89.0 3.50 4.05
MA 150529P00089500 P 05/29/15 89.5 3.80 4.35
MA 150529P00090000 P 05/29/15 90.0 4.15 4.70
MA 150529P00090500 P 05/29/15 90.5 4.50 5.05
MA 150529P00091000 P 05/29/15 91.0 4.60 5.45
MA 150529P00091500 P 05/29/15 91.5 4.40 5.85
MA 150529P00092000 P 05/29/15 92.0 4.70 6.25
MA 150529P00092500 P 05/29/15 92.5 5.50 6.65
MA 150529P00093000 P 05/29/15 93.0 5.90 7.10
MA 150529P00093500 P 05/29/15 93.5 6.30 7.55
MA 150529P00094000 P 05/29/15 94.0 6.85 8.00
MA 150529P00094500 P 05/29/15 94.5 7.35 8.35
MA 150529P00095000 P 05/29/15 95.0 7.55 8.80
MA 150529P00095500 P 05/29/15 95.5 8.00 9.35
MA 150529P00096000 P 05/29/15 96.0 8.45 9.80
MA 150529P00096500 P 05/29/15 96.5 8.90 10.35
MA 150529P00100000 P 05/29/15 100.0 12.00 14.20
MA 150717C00045000 C 07/17/15 45.0 40.10 42.65
MA 150717C00050000 C 07/17/15 50.0 35.20 37.65
MA 150717C00055000 C 07/17/15 55.0 30.25 32.65
MA 150717C00060000 C 07/17/15 60.0 25.55 27.45
MA 150717C00065000 C 07/17/15 65.0 20.55 22.65
MA 150717C00070000 C 07/17/15 70.0 17.10 17.60
MA 150717C00075000 C 07/17/15 75.0 12.30 12.95
MA 150717C00080000 C 07/17/15 80.0 8.05 8.60
MA 150717C00085000 C 07/17/15 85.0 4.80 5.00
MA 150717C00090000 C 07/17/15 90.0 2.34 2.40
MA 150717C00095000 C 07/17/15 95.0 0.95 1.01
MA 150717C00100000 C 07/17/15 100.0 0.33 0.38
MA 150717C00105000 C 07/17/15 105.0 0.09 0.18
MA 150717C00110000 C 07/17/15 110.0 0.03 0.11
MA 150717C00115000 C 07/17/15 115.0 0.01 0.09
MA 150717C00120000 C 07/17/15 120.0 0.00 0.07
MA 150717C00125000 C 07/17/15 125.0 0.00 0.06
MA 150717P00045000 P 07/17/15 45.0 0.01 0.07
MA 150717P00050000 P 07/17/15 50.0 0.02 0.08
MA 150717P00055000 P 07/17/15 55.0 0.04 0.11
MA 150717P00060000 P 07/17/15 60.0 0.09 0.13
MA 150717P00065000 P 07/17/15 65.0 0.16 0.20
MA 150717P00070000 P 07/17/15 70.0 0.32 0.36
MA 150717P00075000 P 07/17/15 75.0 0.65 0.69
MA 150717P00080000 P 07/17/15 80.0 1.37 1.41
MA 150717P00085000 P 07/17/15 85.0 2.85 2.92
MA 150717P00090000 P 07/17/15 90.0 5.30 5.45
MA 150717P00095000 P 07/17/15 95.0 8.75 9.35
MA 150717P00100000 P 07/17/15 100.0 11.50 14.90
MA 150717P00105000 P 07/17/15 105.0 16.55 19.55
MA 150717P00110000 P 07/17/15 110.0 20.95 24.90
MA 150717P00115000 P 07/17/15 115.0 25.95 30.05
MA 150717P00120000 P 07/17/15 120.0 30.90 34.95
MA 150717P00125000 P 07/17/15 125.0 35.85 40.05
MA 151016C00045000 C 10/16/15 45.0 40.25 44.25
MA 151016C00050000 C 10/16/15 50.0 35.25 39.30
MA 151016C00055000 C 10/16/15 55.0 30.35 34.30
MA 151016C00060000 C 10/16/15 60.0 25.55 29.55
MA 151016C00065000 C 10/16/15 65.0 21.70 24.40
MA 151016C00070000 C 10/16/15 70.0 17.60 20.15
MA 151016C00075000 C 10/16/15 75.0 13.20 15.25
MA 151016C00080000 C 10/16/15 80.0 9.40 10.70
MA 151016C00085000 C 10/16/15 85.0 6.40 6.65
MA 151016C00090000 C 10/16/15 90.0 3.90 4.10
MA 151016C00095000 C 10/16/15 95.0 2.21 2.34
MA 151016C00100000 C 10/16/15 100.0 1.17 1.23
MA 151016C00105000 C 10/16/15 105.0 0.56 0.62
MA 151016C00110000 C 10/16/15 110.0 0.26 0.34
MA 151016C00115000 C 10/16/15 115.0 0.12 0.19
MA 151016C00120000 C 10/16/15 120.0 0.03 0.11
MA 151016C00125000 C 10/16/15 125.0 0.02 0.07
MA 151016C00130000 C 10/16/15 130.0 0.01 0.05
MA 151016C00135000 C 10/16/15 135.0 0.00 0.05
MA 151016P00045000 P 10/16/15 45.0 0.06 0.13
MA 151016P00050000 P 10/16/15 50.0 0.12 0.19
MA 151016P00055000 P 10/16/15 55.0 0.21 0.28
MA 151016P00060000 P 10/16/15 60.0 0.32 0.40
MA 151016P00065000 P 10/16/15 65.0 0.54 0.59
MA 151016P00070000 P 10/16/15 70.0 0.90 1.00
MA 151016P00075000 P 10/16/15 75.0 1.55 1.64
MA 151016P00080000 P 10/16/15 80.0 2.67 2.75
MA 151016P00085000 P 10/16/15 85.0 4.40 4.50
MA 151016P00090000 P 10/16/15 90.0 6.85 7.00
MA 151016P00095000 P 10/16/15 95.0 10.10 10.30
MA 151016P00100000 P 10/16/15 100.0 13.40 14.55
MA 151016P00105000 P 10/16/15 105.0 17.80 19.70
MA 151016P00110000 P 10/16/15 110.0 22.50 24.70
MA 151016P00115000 P 10/16/15 115.0 26.05 29.95
MA 151016P00120000 P 10/16/15 120.0 30.95 34.95
MA 151016P00125000 P 10/16/15 125.0 35.90 39.95
MA 151016P00130000 P 10/16/15 130.0 41.25 44.95
MA 151016P00135000 P 10/16/15 135.0 45.85 50.05
MA 160115C00035000 C 01/15/16 35.0 50.35 54.15
MA 160115C00038000 C 01/15/16 38.0 47.45 51.15
MA 160115C00039000 C 01/15/16 39.0 46.40 50.20
MA 160115C00040000 C 01/15/16 40.0 45.35 49.10
MA 160115C00041000 C 01/15/16 41.0 44.40 48.20
MA 160115C00042000 C 01/15/16 42.0 43.40 47.20
MA 160115C00043000 C 01/15/16 43.0 42.40 46.20
MA 160115C00044000 C 01/15/16 44.0 41.40 45.25
MA 160115C00045000 C 01/15/16 45.0 40.40 43.85
MA 160115C00046000 C 01/15/16 46.0 39.45 43.25
MA 160115C00047000 C 01/15/16 47.0 38.55 41.90
MA 160115C00048000 C 01/15/16 48.0 37.50 41.25
MA 160115C00049000 C 01/15/16 49.0 36.55 40.35
MA 160115C00050000 C 01/15/16 50.0 36.85 38.60
MA 160115C00051000 C 01/15/16 51.0 34.60 38.00
MA 160115C00052000 C 01/15/16 52.0 33.55 37.05
MA 160115C00053000 C 01/15/16 53.0 32.70 36.45
MA 160115C00054000 C 01/15/16 54.0 31.75 35.55
MA 160115C00055000 C 01/15/16 55.0 30.90 33.55
MA 160115C00056000 C 01/15/16 56.0 29.85 33.20
MA 160115C00057000 C 01/15/16 57.0 30.05 32.65
MA 160115C00058000 C 01/15/16 58.0 28.75 31.40
MA 160115C00059000 C 01/15/16 59.0 28.25 29.95
MA 160115C00060000 C 01/15/16 60.0 27.30 28.20
MA 160115C00061000 C 01/15/16 61.0 26.20 28.60
MA 160115C00062000 C 01/15/16 62.0 25.45 27.15
MA 160115C00063000 C 01/15/16 63.0 24.35 26.75
MA 160115C00064000 C 01/15/16 64.0 23.55 25.80
MA 160115C00065000 C 01/15/16 65.0 22.55 24.90
MA 160115C00066000 C 01/15/16 66.0 21.65 24.00
MA 160115C00067000 C 01/15/16 67.0 20.85 22.60
MA 160115C00068000 C 01/15/16 68.0 19.90 22.00
MA 160115C00069000 C 01/15/16 69.0 18.80 21.70
MA 160115C00070000 C 01/15/16 70.0 18.25 19.95
MA 160115C00071000 C 01/15/16 71.0 17.45 19.40
MA 160115C00072000 C 01/15/16 72.0 16.70 18.25
MA 160115C00073000 C 01/15/16 73.0 15.70 17.70
MA 160115C00074000 C 01/15/16 74.0 15.10 16.65
MA 160115C00075000 C 01/15/16 75.0 14.30 15.85
MA 160115C00076000 C 01/15/16 76.0 13.45 14.40
MA 160115C00077000 C 01/15/16 77.0 12.80 13.35
MA 160115C00078000 C 01/15/16 78.0 11.95 12.65
MA 160115C00079000 C 01/15/16 79.0 11.40 11.90
MA 160115C00080000 C 01/15/16 80.0 10.95 11.15
MA 160115C00081000 C 01/15/16 81.0 10.30 10.45
MA 160115C00082000 C 01/15/16 82.0 9.65 9.90
MA 160115C00083000 C 01/15/16 83.0 9.05 9.25
MA 160115C00084000 C 01/15/16 84.0 8.45 8.55
MA 160115C00085000 C 01/15/16 85.0 7.90 8.10
MA 160115C00086000 C 01/15/16 86.0 7.35 7.55
MA 160115C00087000 C 01/15/16 87.0 6.80 7.00
MA 160115C00088000 C 01/15/16 88.0 6.30 6.50
MA 160115C00089000 C 01/15/16 89.0 5.80 6.05
MA 160115C00090000 C 01/15/16 90.0 5.40 5.55
MA 160115C00091000 C 01/15/16 91.0 4.95 5.15
MA 160115C00092000 C 01/15/16 92.0 4.55 4.75
MA 160115C00093000 C 01/15/16 93.0 4.20 4.35
MA 160115C00094000 C 01/15/16 94.0 3.85 4.00
MA 160115C00095000 C 01/15/16 95.0 3.50 3.65
MA 160115C00096000 C 01/15/16 96.0 3.20 3.35
MA 160115C00097000 C 01/15/16 97.0 2.94 3.05
MA 160115C00098000 C 01/15/16 98.0 2.68 2.78
MA 160115C00099000 C 01/15/16 99.0 2.42 2.61
MA 160115C00100000 C 01/15/16 100.0 2.20 2.30
MA 160115C00101000 C 01/15/16 101.0 2.00 2.09
MA 160115C00102000 C 01/15/16 102.0 1.79 1.90
MA 160115C00103000 C 01/15/16 103.0 1.62 1.71
MA 160115C00104000 C 01/15/16 104.0 1.47 1.55
MA 160115C00105000 C 01/15/16 105.0 1.32 1.40
MA 160115C00106000 C 01/15/16 106.0 1.18 1.27
MA 160115C00107000 C 01/15/16 107.0 1.06 1.15
MA 160115C00108000 C 01/15/16 108.0 0.95 1.05
MA 160115C00109000 C 01/15/16 109.0 0.85 0.95
MA 160115C00110000 C 01/15/16 110.0 0.76 0.86
MA 160115C00111000 C 01/15/16 111.0 0.68 0.78
MA 160115C00112000 C 01/15/16 112.0 0.61 0.71
MA 160115C00113000 C 01/15/16 113.0 0.55 0.65
MA 160115C00114000 C 01/15/16 114.0 0.49 0.59
MA 160115C00115000 C 01/15/16 115.0 0.43 0.53
MA 160115C00116000 C 01/15/16 116.0 0.39 0.49
MA 160115C00117000 C 01/15/16 117.0 0.35 0.44
MA 160115C00118000 C 01/15/16 118.0 0.31 0.40
MA 160115C00119000 C 01/15/16 119.0 0.27 0.37
MA 160115C00120000 C 01/15/16 120.0 0.24 0.34
MA 160115C00121000 C 01/15/16 121.0 0.21 0.31
MA 160115C00122000 C 01/15/16 122.0 0.19 0.28
MA 160115C00123000 C 01/15/16 123.0 0.17 0.26
MA 160115C00124000 C 01/15/16 124.0 0.14 0.23
MA 160115C00125000 C 01/15/16 125.0 0.12 0.21
MA 160115C00130000 C 01/15/16 130.0 0.06 0.14
MA 160115P00035000 P 01/15/16 35.0 0.08 0.10
MA 160115P00038000 P 01/15/16 38.0 0.09 0.17
MA 160115P00039000 P 01/15/16 39.0 0.10 0.18
MA 160115P00040000 P 01/15/16 40.0 0.11 0.19
MA 160115P00041000 P 01/15/16 41.0 0.13 0.20
MA 160115P00042000 P 01/15/16 42.0 0.14 0.21
MA 160115P00043000 P 01/15/16 43.0 0.16 0.23
MA 160115P00044000 P 01/15/16 44.0 0.18 0.24
MA 160115P00045000 P 01/15/16 45.0 0.20 0.26
MA 160115P00046000 P 01/15/16 46.0 0.22 0.28
MA 160115P00047000 P 01/15/16 47.0 0.24 0.30
MA 160115P00048000 P 01/15/16 48.0 0.26 0.32
MA 160115P00049000 P 01/15/16 49.0 0.28 0.34
MA 160115P00050000 P 01/15/16 50.0 0.31 0.37
MA 160115P00051000 P 01/15/16 51.0 0.34 0.40
MA 160115P00052000 P 01/15/16 52.0 0.37 0.44
MA 160115P00053000 P 01/15/16 53.0 0.40 0.49
MA 160115P00054000 P 01/15/16 54.0 0.43 0.53
MA 160115P00055000 P 01/15/16 55.0 0.47 0.56
MA 160115P00056000 P 01/15/16 56.0 0.51 0.60
MA 160115P00057000 P 01/15/16 57.0 0.55 0.63
MA 160115P00058000 P 01/15/16 58.0 0.59 0.66
MA 160115P00059000 P 01/15/16 59.0 0.64 0.71
MA 160115P00060000 P 01/15/16 60.0 0.69 0.76
MA 160115P00061000 P 01/15/16 61.0 0.76 0.82
MA 160115P00062000 P 01/15/16 62.0 0.83 0.89
MA 160115P00063000 P 01/15/16 63.0 0.90 0.97
MA 160115P00064000 P 01/15/16 64.0 0.99 1.04
MA 160115P00065000 P 01/15/16 65.0 1.08 1.15
MA 160115P00066000 P 01/15/16 66.0 1.16 1.26
MA 160115P00067000 P 01/15/16 67.0 1.29 1.37
MA 160115P00068000 P 01/15/16 68.0 1.38 1.48
MA 160115P00069000 P 01/15/16 69.0 1.51 1.61
MA 160115P00070000 P 01/15/16 70.0 1.65 1.75
MA 160115P00071000 P 01/15/16 71.0 1.80 1.89
MA 160115P00072000 P 01/15/16 72.0 1.97 2.06
MA 160115P00073000 P 01/15/16 73.0 2.14 2.25
MA 160115P00074000 P 01/15/16 74.0 2.35 2.44
MA 160115P00075000 P 01/15/16 75.0 2.56 2.60
MA 160115P00076000 P 01/15/16 76.0 2.79 2.87
MA 160115P00077000 P 01/15/16 77.0 3.00 3.15
MA 160115P00078000 P 01/15/16 78.0 3.30 3.40
MA 160115P00079000 P 01/15/16 79.0 3.55 3.70
MA 160115P00080000 P 01/15/16 80.0 3.90 4.00
MA 160115P00081000 P 01/15/16 81.0 4.20 4.35
MA 160115P00082000 P 01/15/16 82.0 4.55 4.75
MA 160115P00083000 P 01/15/16 83.0 4.95 5.05
MA 160115P00084000 P 01/15/16 84.0 5.35 5.45
MA 160115P00085000 P 01/15/16 85.0 5.75 5.85
MA 160115P00086000 P 01/15/16 86.0 6.20 6.35
MA 160115P00087000 P 01/15/16 87.0 6.70 6.85
MA 160115P00088000 P 01/15/16 88.0 7.20 7.35
MA 160115P00089000 P 01/15/16 89.0 7.70 7.85
MA 160115P00090000 P 01/15/16 90.0 8.25 8.40
MA 160115P00091000 P 01/15/16 91.0 8.85 9.00
MA 160115P00092000 P 01/15/16 92.0 9.45 9.60
MA 160115P00093000 P 01/15/16 93.0 10.05 10.20
MA 160115P00094000 P 01/15/16 94.0 10.70 10.85
MA 160115P00095000 P 01/15/16 95.0 11.35 11.55
MA 160115P00096000 P 01/15/16 96.0 12.00 12.25
MA 160115P00097000 P 01/15/16 97.0 12.75 12.95
MA 160115P00098000 P 01/15/16 98.0 13.45 13.70
MA 160115P00099000 P 01/15/16 99.0 14.20 14.45
MA 160115P00100000 P 01/15/16 100.0 15.00 15.25
MA 160115P00101000 P 01/15/16 101.0 15.80 16.00
MA 160115P00102000 P 01/15/16 102.0 16.15 17.15
MA 160115P00103000 P 01/15/16 103.0 16.00 18.20
MA 160115P00104000 P 01/15/16 104.0 17.00 18.90
MA 160115P00105000 P 01/15/16 105.0 18.45 19.70
MA 160115P00106000 P 01/15/16 106.0 19.30 20.55
MA 160115P00107000 P 01/15/16 107.0 20.15 21.60
MA 160115P00108000 P 01/15/16 108.0 20.45 22.40
MA 160115P00109000 P 01/15/16 109.0 21.30 23.25
MA 160115P00110000 P 01/15/16 110.0 22.85 24.15
MA 160115P00111000 P 01/15/16 111.0 23.75 25.30
MA 160115P00112000 P 01/15/16 112.0 24.70 26.05
MA 160115P00113000 P 01/15/16 113.0 25.65 27.25
MA 160115P00114000 P 01/15/16 114.0 25.60 27.95
MA 160115P00115000 P 01/15/16 115.0 26.60 29.10
MA 160115P00116000 P 01/15/16 116.0 27.50 30.05
MA 160115P00117000 P 01/15/16 117.0 29.55 31.40
MA 160115P00118000 P 01/15/16 118.0 30.50 31.75
MA 160115P00119000 P 01/15/16 119.0 30.30 34.00
MA 160115P00120000 P 01/15/16 120.0 31.45 34.10
MA 160115P00121000 P 01/15/16 121.0 32.15 35.85
MA 160115P00122000 P 01/15/16 122.0 33.10 37.05
MA 160115P00123000 P 01/15/16 123.0 34.10 37.80
MA 160115P00124000 P 01/15/16 124.0 35.10 38.85
MA 160115P00125000 P 01/15/16 125.0 36.05 39.75
MA 160115P00130000 P 01/15/16 130.0 41.00 44.80
MA 170120C00040000 C 01/20/17 40.0 45.00 49.95
MA 170120C00045000 C 01/20/17 45.0 40.50 45.00
MA 170120C00050000 C 01/20/17 50.0 37.00 40.35
MA 170120C00055000 C 01/20/17 55.0 32.50 36.00
MA 170120C00060000 C 01/20/17 60.0 29.00 31.95
MA 170120C00065000 C 01/20/17 65.0 24.40 27.95
MA 170120C00070000 C 01/20/17 70.0 20.65 23.10
MA 170120C00075000 C 01/20/17 75.0 17.85 19.60
MA 170120C00080000 C 01/20/17 80.0 13.35 16.40
MA 170120C00085000 C 01/20/17 85.0 12.50 13.60
MA 170120C00090000 C 01/20/17 90.0 9.75 11.15
MA 170120C00095000 C 01/20/17 95.0 7.55 9.05
MA 170120C00100000 C 01/20/17 100.0 4.75 7.30
MA 170120C00105000 C 01/20/17 105.0 2.77 5.80
MA 170120C00110000 C 01/20/17 110.0 3.55 4.60
MA 170120C00115000 C 01/20/17 115.0 2.74 3.70
MA 170120C00120000 C 01/20/17 120.0 2.13 3.65
MA 170120C00125000 C 01/20/17 125.0 1.57 2.51
MA 170120C00130000 C 01/20/17 130.0 1.12 2.40
MA 170120C00135000 C 01/20/17 135.0 0.84 1.52
MA 170120P00040000 P 01/20/17 40.0 0.31 1.16
MA 170120P00045000 P 01/20/17 45.0 0.75 1.38
MA 170120P00050000 P 01/20/17 50.0 0.94 1.50
MA 170120P00055000 P 01/20/17 55.0 1.40 2.09
MA 170120P00060000 P 01/20/17 60.0 2.08 2.45
MA 170120P00065000 P 01/20/17 65.0 2.95 3.50
MA 170120P00070000 P 01/20/17 70.0 3.50 4.70
MA 170120P00075000 P 01/20/17 75.0 4.95 6.45
MA 170120P00080000 P 01/20/17 80.0 6.50 8.40
MA 170120P00085000 P 01/20/17 85.0 8.45 10.15
MA 170120P00090000 P 01/20/17 90.0 10.75 13.15
MA 170120P00095000 P 01/20/17 95.0 13.35 16.50
MA 170120P00100000 P 01/20/17 100.0 17.45 19.05
MA 170120P00105000 P 01/20/17 105.0 20.10 23.25
MA 170120P00110000 P 01/20/17 110.0 24.55 27.20
MA 170120P00115000 P 01/20/17 115.0 27.80 31.75
MA 170120P00120000 P 01/20/17 120.0 33.50 35.65
MA 170120P00125000 P 01/20/17 125.0 37.95 40.30
MA 170120P00130000 P 01/20/17 130.0 41.70 45.30
MA 170120P00135000 P 01/20/17 135.0 46.40 49.95

OPRA data is delayed 15 minutes.