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 (2016-11-11)Premium Content

Mastercard Incorporated (MA)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 170127C00065000 C 01/27/17 65.0 42.50 47.10
MA 170127C00070000 C 01/27/17 70.0 37.55 42.10
MA 170127C00075000 C 01/27/17 75.0 32.50 37.05
MA 170127C00080000 C 01/27/17 80.0 27.50 32.15
MA 170127C00085000 C 01/27/17 85.0 22.80 26.85
MA 170127C00090000 C 01/27/17 90.0 17.75 21.70
MA 170127C00093000 C 01/27/17 93.0 14.80 18.85
MA 170127C00094000 C 01/27/17 94.0 13.85 17.85
MA 170127C00095000 C 01/27/17 95.0 12.85 16.85
MA 170127C00095500 C 01/27/17 95.5 12.40 16.30
MA 170127C00096000 C 01/27/17 96.0 11.90 15.85
MA 170127C00096500 C 01/27/17 96.5 11.35 15.20
MA 170127C00097000 C 01/27/17 97.0 10.90 14.80
MA 170127C00097500 C 01/27/17 97.5 10.35 14.25
MA 170127C00098000 C 01/27/17 98.0 9.75 13.90
MA 170127C00098500 C 01/27/17 98.5 9.65 12.05
MA 170127C00099000 C 01/27/17 99.0 8.60 12.85
MA 170127C00099500 C 01/27/17 99.5 8.05 12.45
MA 170127C00100000 C 01/27/17 100.0 8.80 10.30
MA 170127C00101000 C 01/27/17 101.0 7.15 10.35
MA 170127C00102000 C 01/27/17 102.0 6.25 8.60
MA 170127C00103000 C 01/27/17 103.0 5.90 7.25
MA 170127C00104000 C 01/27/17 104.0 4.75 6.45
MA 170127C00105000 C 01/27/17 105.0 3.85 6.75
MA 170127C00106000 C 01/27/17 106.0 4.00 4.10
MA 170127C00107000 C 01/27/17 107.0 3.05 3.15
MA 170127C00108000 C 01/27/17 108.0 2.19 2.26
MA 170127C00109000 C 01/27/17 109.0 1.44 1.48
MA 170127C00110000 C 01/27/17 110.0 0.82 0.85
MA 170127C00111000 C 01/27/17 111.0 0.40 0.43
MA 170127C00112000 C 01/27/17 112.0 0.17 0.20
MA 170127C00113000 C 01/27/17 113.0 0.06 0.10
MA 170127C00114000 C 01/27/17 114.0 0.02 0.07
MA 170127C00115000 C 01/27/17 115.0 0.00 0.03
MA 170127C00116000 C 01/27/17 116.0 0.00 0.35
MA 170127C00117000 C 01/27/17 117.0 0.00 0.34
MA 170127C00118000 C 01/27/17 118.0 0.00 0.32
MA 170127C00119000 C 01/27/17 119.0 0.00 0.33
MA 170127C00120000 C 01/27/17 120.0 0.00 0.22
MA 170127C00121000 C 01/27/17 121.0 0.00 0.33
MA 170127C00122000 C 01/27/17 122.0 0.00 0.33
MA 170127C00123000 C 01/27/17 123.0 0.00 0.32
MA 170127C00124000 C 01/27/17 124.0 0.00 0.33
MA 170127C00125000 C 01/27/17 125.0 0.00 0.32
MA 170127C00130000 C 01/27/17 130.0 0.00 0.32
MA 170127C00135000 C 01/27/17 135.0 0.00 0.33
MA 170127C00140000 C 01/27/17 140.0 0.00 0.32
MA 170127C00145000 C 01/27/17 145.0 0.00 0.32
MA 170127C00150000 C 01/27/17 150.0 0.00 0.33
MA 170127C00155000 C 01/27/17 155.0 0.00 0.32
MA 170127P00065000 P 01/27/17 65.0 0.00 0.31
MA 170127P00070000 P 01/27/17 70.0 0.00 0.34
MA 170127P00075000 P 01/27/17 75.0 0.00 0.21
MA 170127P00080000 P 01/27/17 80.0 0.00 0.31
MA 170127P00085000 P 01/27/17 85.0 0.00 0.15
MA 170127P00090000 P 01/27/17 90.0 0.00 0.03
MA 170127P00093000 P 01/27/17 93.0 0.00 0.31
MA 170127P00094000 P 01/27/17 94.0 0.00 0.29
MA 170127P00095000 P 01/27/17 95.0 0.00 0.25
MA 170127P00095500 P 01/27/17 95.5 0.00 0.33
MA 170127P00096000 P 01/27/17 96.0 0.00 0.34
MA 170127P00096500 P 01/27/17 96.5 0.00 0.29
MA 170127P00097000 P 01/27/17 97.0 0.00 0.16
MA 170127P00097500 P 01/27/17 97.5 0.00 0.28
MA 170127P00098000 P 01/27/17 98.0 0.00 0.35
MA 170127P00098500 P 01/27/17 98.5 0.00 0.33
MA 170127P00099000 P 01/27/17 99.0 0.00 0.18
MA 170127P00099500 P 01/27/17 99.5 0.00 0.11
MA 170127P00100000 P 01/27/17 100.0 0.00 0.04
MA 170127P00101000 P 01/27/17 101.0 0.01 0.07
MA 170127P00102000 P 01/27/17 102.0 0.02 0.07
MA 170127P00103000 P 01/27/17 103.0 0.02 0.04
MA 170127P00104000 P 01/27/17 104.0 0.03 0.06
MA 170127P00105000 P 01/27/17 105.0 0.04 0.07
MA 170127P00106000 P 01/27/17 106.0 0.07 0.11
MA 170127P00107000 P 01/27/17 107.0 0.13 0.16
MA 170127P00108000 P 01/27/17 108.0 0.25 0.28
MA 170127P00109000 P 01/27/17 109.0 0.46 0.50
MA 170127P00110000 P 01/27/17 110.0 0.84 0.88
MA 170127P00111000 P 01/27/17 111.0 1.42 1.47
MA 170127P00112000 P 01/27/17 112.0 2.17 2.31
MA 170127P00113000 P 01/27/17 113.0 2.43 4.10
MA 170127P00114000 P 01/27/17 114.0 3.15 6.30
MA 170127P00115000 P 01/27/17 115.0 4.85 6.15
MA 170127P00116000 P 01/27/17 116.0 5.05 7.40
MA 170127P00117000 P 01/27/17 117.0 6.05 9.15
MA 170127P00118000 P 01/27/17 118.0 6.35 10.10
MA 170127P00119000 P 01/27/17 119.0 7.20 11.20
MA 170127P00120000 P 01/27/17 120.0 8.15 12.20
MA 170127P00121000 P 01/27/17 121.0 9.15 13.15
MA 170127P00122000 P 01/27/17 122.0 10.10 14.20
MA 170127P00123000 P 01/27/17 123.0 11.20 15.10
MA 170127P00124000 P 01/27/17 124.0 12.00 16.10
MA 170127P00125000 P 01/27/17 125.0 13.20 17.20
MA 170127P00130000 P 01/27/17 130.0 18.15 22.25
MA 170127P00135000 P 01/27/17 135.0 23.15 27.25
MA 170127P00140000 P 01/27/17 140.0 28.30 32.25
MA 170127P00145000 P 01/27/17 145.0 32.90 37.50
MA 170127P00150000 P 01/27/17 150.0 37.90 42.50
MA 170127P00155000 P 01/27/17 155.0 42.90 47.50
MA 170203C00090000 C 02/03/17 90.0 18.75 21.15
MA 170203C00093000 C 02/03/17 93.0 15.00 18.75
MA 170203C00094000 C 02/03/17 94.0 13.95 17.85
MA 170203C00095000 C 02/03/17 95.0 12.95 16.60
MA 170203C00095500 C 02/03/17 95.5 12.50 16.10
MA 170203C00096000 C 02/03/17 96.0 12.00 15.90
MA 170203C00096500 C 02/03/17 96.5 11.55 15.35
MA 170203C00097000 C 02/03/17 97.0 11.00 14.85
MA 170203C00097500 C 02/03/17 97.5 11.55 13.70
MA 170203C00098000 C 02/03/17 98.0 10.05 13.85
MA 170203C00098500 C 02/03/17 98.5 10.35 12.30
MA 170203C00099000 C 02/03/17 99.0 10.10 11.40
MA 170203C00099500 C 02/03/17 99.5 9.65 11.10
MA 170203C00100000 C 02/03/17 100.0 10.10 10.25
MA 170203C00101000 C 02/03/17 101.0 9.15 9.25
MA 170203C00102000 C 02/03/17 102.0 7.30 9.75
MA 170203C00103000 C 02/03/17 103.0 7.25 7.35
MA 170203C00104000 C 02/03/17 104.0 6.35 6.45
MA 170203C00105000 C 02/03/17 105.0 5.45 5.60
MA 170203C00106000 C 02/03/17 106.0 4.65 4.75
MA 170203C00107000 C 02/03/17 107.0 3.85 3.95
MA 170203C00108000 C 02/03/17 108.0 3.15 3.25
MA 170203C00109000 C 02/03/17 109.0 2.50 2.55
MA 170203C00110000 C 02/03/17 110.0 1.93 1.97
MA 170203C00111000 C 02/03/17 111.0 1.45 1.50
MA 170203C00112000 C 02/03/17 112.0 1.06 1.10
MA 170203C00113000 C 02/03/17 113.0 0.75 0.79
MA 170203C00114000 C 02/03/17 114.0 0.48 0.55
MA 170203C00115000 C 02/03/17 115.0 0.35 0.38
MA 170203C00116000 C 02/03/17 116.0 0.22 0.26
MA 170203C00117000 C 02/03/17 117.0 0.14 0.19
MA 170203C00118000 C 02/03/17 118.0 0.09 0.21
MA 170203C00119000 C 02/03/17 119.0 0.05 0.33
MA 170203C00120000 C 02/03/17 120.0 0.03 0.12
MA 170203C00121000 C 02/03/17 121.0 0.01 0.43
MA 170203C00122000 C 02/03/17 122.0 0.00 0.36
MA 170203C00123000 C 02/03/17 123.0 0.00 0.37
MA 170203C00124000 C 02/03/17 124.0 0.00 0.34
MA 170203C00125000 C 02/03/17 125.0 0.00 0.35
MA 170203P00090000 P 02/03/17 90.0 0.03 0.06
MA 170203P00093000 P 02/03/17 93.0 0.03 0.47
MA 170203P00094000 P 02/03/17 94.0 0.04 0.47
MA 170203P00095000 P 02/03/17 95.0 0.06 0.17
MA 170203P00095500 P 02/03/17 95.5 0.07 0.49
MA 170203P00096000 P 02/03/17 96.0 0.07 0.50
MA 170203P00096500 P 02/03/17 96.5 0.08 0.47
MA 170203P00097000 P 02/03/17 97.0 0.09 0.14
MA 170203P00097500 P 02/03/17 97.5 0.08 0.31
MA 170203P00098000 P 02/03/17 98.0 0.10 0.36
MA 170203P00098500 P 02/03/17 98.5 0.10 0.35
MA 170203P00099000 P 02/03/17 99.0 0.11 0.25
MA 170203P00099500 P 02/03/17 99.5 0.13 0.27
MA 170203P00100000 P 02/03/17 100.0 0.15 0.21
MA 170203P00101000 P 02/03/17 101.0 0.18 0.24
MA 170203P00102000 P 02/03/17 102.0 0.23 0.29
MA 170203P00103000 P 02/03/17 103.0 0.30 0.33
MA 170203P00104000 P 02/03/17 104.0 0.39 0.41
MA 170203P00105000 P 02/03/17 105.0 0.51 0.54
MA 170203P00106000 P 02/03/17 106.0 0.67 0.70
MA 170203P00107000 P 02/03/17 107.0 0.88 0.91
MA 170203P00108000 P 02/03/17 108.0 1.15 1.22
MA 170203P00109000 P 02/03/17 109.0 1.50 1.58
MA 170203P00110000 P 02/03/17 110.0 1.93 2.23
MA 170203P00111000 P 02/03/17 111.0 2.44 2.50
MA 170203P00112000 P 02/03/17 112.0 3.00 3.15
MA 170203P00113000 P 02/03/17 113.0 3.70 3.80
MA 170203P00114000 P 02/03/17 114.0 4.45 4.60
MA 170203P00115000 P 02/03/17 115.0 4.85 6.95
MA 170203P00116000 P 02/03/17 116.0 6.05 7.45
MA 170203P00117000 P 02/03/17 117.0 5.65 8.70
MA 170203P00118000 P 02/03/17 118.0 7.35 9.20
MA 170203P00119000 P 02/03/17 119.0 8.65 10.50
MA 170203P00120000 P 02/03/17 120.0 8.30 11.60
MA 170203P00121000 P 02/03/17 121.0 10.35 13.00
MA 170203P00122000 P 02/03/17 122.0 10.45 14.20
MA 170203P00123000 P 02/03/17 123.0 12.60 14.40
MA 170203P00124000 P 02/03/17 124.0 12.20 16.45
MA 170203P00125000 P 02/03/17 125.0 14.30 16.60
MA 170210C00090000 C 02/10/17 90.0 18.85 20.70
MA 170210C00094500 C 02/10/17 94.5 14.20 16.60
MA 170210C00095000 C 02/10/17 95.0 13.95 15.90
MA 170210C00095500 C 02/10/17 95.5 12.35 16.40
MA 170210C00096000 C 02/10/17 96.0 12.05 15.90
MA 170210C00096500 C 02/10/17 96.5 11.55 15.40
MA 170210C00097000 C 02/10/17 97.0 11.80 14.95
MA 170210C00097500 C 02/10/17 97.5 10.70 14.35
MA 170210C00098000 C 02/10/17 98.0 12.10 12.25
MA 170210C00098500 C 02/10/17 98.5 10.30 12.45
MA 170210C00099000 C 02/10/17 99.0 9.65 12.50
MA 170210C00099500 C 02/10/17 99.5 9.70 11.50
MA 170210C00100000 C 02/10/17 100.0 9.30 10.75
MA 170210C00101000 C 02/10/17 101.0 8.35 9.80
MA 170210C00102000 C 02/10/17 102.0 8.30 8.40
MA 170210C00103000 C 02/10/17 103.0 7.05 7.70
MA 170210C00104000 C 02/10/17 104.0 6.25 6.80
MA 170210C00105000 C 02/10/17 105.0 5.55 6.05
MA 170210C00106000 C 02/10/17 106.0 4.80 4.95
MA 170210C00107000 C 02/10/17 107.0 4.00 4.20
MA 170210C00108000 C 02/10/17 108.0 3.30 3.45
MA 170210C00109000 C 02/10/17 109.0 2.72 2.77
MA 170210C00110000 C 02/10/17 110.0 2.16 2.19
MA 170210C00111000 C 02/10/17 111.0 1.67 1.71
MA 170210C00112000 C 02/10/17 112.0 1.26 1.29
MA 170210C00113000 C 02/10/17 113.0 0.92 0.96
MA 170210C00114000 C 02/10/17 114.0 0.66 0.71
MA 170210C00115000 C 02/10/17 115.0 0.47 0.50
MA 170210C00116000 C 02/10/17 116.0 0.32 0.37
MA 170210C00117000 C 02/10/17 117.0 0.21 0.27
MA 170210C00118000 C 02/10/17 118.0 0.14 0.21
MA 170210C00119000 C 02/10/17 119.0 0.08 0.30
MA 170210C00120000 C 02/10/17 120.0 0.05 0.13
MA 170210C00121000 C 02/10/17 121.0 0.02 0.38
MA 170210C00122000 C 02/10/17 122.0 0.01 0.37
MA 170210C00123000 C 02/10/17 123.0 0.00 0.38
MA 170210C00125000 C 02/10/17 125.0 0.00 0.37
MA 170210P00090000 P 02/10/17 90.0 0.02 0.08
MA 170210P00094500 P 02/10/17 94.5 0.01 0.48
MA 170210P00095000 P 02/10/17 95.0 0.08 0.21
MA 170210P00095500 P 02/10/17 95.5 0.09 0.44
MA 170210P00096000 P 02/10/17 96.0 0.10 0.31
MA 170210P00096500 P 02/10/17 96.5 0.10 0.45
MA 170210P00097000 P 02/10/17 97.0 0.06 0.42
MA 170210P00097500 P 02/10/17 97.5 0.12 0.30
MA 170210P00098000 P 02/10/17 98.0 0.13 0.27
MA 170210P00098500 P 02/10/17 98.5 0.15 0.28
MA 170210P00099000 P 02/10/17 99.0 0.16 0.25
MA 170210P00099500 P 02/10/17 99.5 0.19 0.24
MA 170210P00100000 P 02/10/17 100.0 0.21 0.25
MA 170210P00101000 P 02/10/17 101.0 0.26 0.29
MA 170210P00102000 P 02/10/17 102.0 0.32 0.36
MA 170210P00103000 P 02/10/17 103.0 0.40 0.43
MA 170210P00104000 P 02/10/17 104.0 0.50 0.55
MA 170210P00105000 P 02/10/17 105.0 0.64 0.68
MA 170210P00106000 P 02/10/17 106.0 0.82 0.87
MA 170210P00107000 P 02/10/17 107.0 1.03 1.10
MA 170210P00108000 P 02/10/17 108.0 1.34 1.38
MA 170210P00109000 P 02/10/17 109.0 1.69 1.73
MA 170210P00110000 P 02/10/17 110.0 2.10 2.19
MA 170210P00111000 P 02/10/17 111.0 2.60 2.70
MA 170210P00112000 P 02/10/17 112.0 3.15 3.35
MA 170210P00113000 P 02/10/17 113.0 3.75 4.25
MA 170210P00114000 P 02/10/17 114.0 4.55 4.95
MA 170210P00115000 P 02/10/17 115.0 4.10 5.90
MA 170210P00116000 P 02/10/17 116.0 6.20 6.95
MA 170210P00117000 P 02/10/17 117.0 7.05 8.40
MA 170210P00118000 P 02/10/17 118.0 7.80 9.15
MA 170210P00119000 P 02/10/17 119.0 8.65 10.25
MA 170210P00120000 P 02/10/17 120.0 9.10 11.65
MA 170210P00121000 P 02/10/17 121.0 9.25 13.15
MA 170210P00122000 P 02/10/17 122.0 10.30 14.15
MA 170210P00123000 P 02/10/17 123.0 11.25 15.45
MA 170210P00125000 P 02/10/17 125.0 14.25 16.35
MA 170217C00055000 C 02/17/17 55.0 52.50 56.75
MA 170217C00060000 C 02/17/17 60.0 47.50 51.65
MA 170217C00065000 C 02/17/17 65.0 42.50 46.75
MA 170217C00070000 C 02/17/17 70.0 37.50 41.70
MA 170217C00075000 C 02/17/17 75.0 32.50 36.65
MA 170217C00080000 C 02/17/17 80.0 28.55 31.75
MA 170217C00085000 C 02/17/17 85.0 22.00 25.40
MA 170217C00090000 C 02/17/17 90.0 19.00 20.90
MA 170217C00095000 C 02/17/17 95.0 14.20 16.05
MA 170217C00097500 C 02/17/17 97.5 11.70 13.05
MA 170217C00100000 C 02/17/17 100.0 10.25 10.45
MA 170217C00105000 C 02/17/17 105.0 5.65 5.90
MA 170217C00110000 C 02/17/17 110.0 2.39 2.43
MA 170217C00115000 C 02/17/17 115.0 0.57 0.63
MA 170217C00120000 C 02/17/17 120.0 0.10 0.13
MA 170217C00125000 C 02/17/17 125.0 0.01 0.06
MA 170217C00130000 C 02/17/17 130.0 0.00 0.06
MA 170217C00135000 C 02/17/17 135.0 0.00 0.03
MA 170217C00140000 C 02/17/17 140.0 0.00 0.05
MA 170217C00145000 C 02/17/17 145.0 0.00 0.06
MA 170217C00150000 C 02/17/17 150.0 0.00 0.05
MA 170217C00155000 C 02/17/17 155.0 0.00 0.05
MA 170217P00055000 P 02/17/17 55.0 0.00 0.09
MA 170217P00060000 P 02/17/17 60.0 0.00 0.09
MA 170217P00065000 P 02/17/17 65.0 0.00 0.09
MA 170217P00070000 P 02/17/17 70.0 0.00 0.09
MA 170217P00075000 P 02/17/17 75.0 0.00 0.10
MA 170217P00080000 P 02/17/17 80.0 0.00 0.10
MA 170217P00085000 P 02/17/17 85.0 0.03 0.12
MA 170217P00090000 P 02/17/17 90.0 0.01 0.09
MA 170217P00095000 P 02/17/17 95.0 0.12 0.16
MA 170217P00097500 P 02/17/17 97.5 0.19 0.23
MA 170217P00100000 P 02/17/17 100.0 0.30 0.32
MA 170217P00105000 P 02/17/17 105.0 0.82 0.85
MA 170217P00110000 P 02/17/17 110.0 2.33 2.37
MA 170217P00115000 P 02/17/17 115.0 5.50 5.65
MA 170217P00120000 P 02/17/17 120.0 8.40 11.30
MA 170217P00125000 P 02/17/17 125.0 12.80 16.15
MA 170217P00130000 P 02/17/17 130.0 17.50 21.30
MA 170217P00135000 P 02/17/17 135.0 22.50 26.35
MA 170217P00140000 P 02/17/17 140.0 27.65 31.30
MA 170217P00145000 P 02/17/17 145.0 32.65 36.25
MA 170217P00150000 P 02/17/17 150.0 37.90 42.20
MA 170217P00155000 P 02/17/17 155.0 42.90 47.30
MA 170224C00085000 C 02/24/17 85.0 23.70 25.90
MA 170224C00090000 C 02/24/17 90.0 18.05 21.85
MA 170224C00095000 C 02/24/17 95.0 12.50 16.80
MA 170224C00096000 C 02/24/17 96.0 11.90 15.90
MA 170224C00096500 C 02/24/17 96.5 11.40 15.75
MA 170224C00097000 C 02/24/17 97.0 11.25 14.45
MA 170224C00097500 C 02/24/17 97.5 10.75 13.90
MA 170224C00098000 C 02/24/17 98.0 10.30 13.75
MA 170224C00098500 C 02/24/17 98.5 11.75 11.90
MA 170224C00099000 C 02/24/17 99.0 11.30 11.45
MA 170224C00099500 C 02/24/17 99.5 10.85 10.95
MA 170224C00100000 C 02/24/17 100.0 9.45 11.00
MA 170224C00101000 C 02/24/17 101.0 8.55 9.75
MA 170224C00102000 C 02/24/17 102.0 7.75 9.95
MA 170224C00103000 C 02/24/17 103.0 6.85 8.35
MA 170224C00104000 C 02/24/17 104.0 6.05 7.10
MA 170224C00105000 C 02/24/17 105.0 5.55 6.35
MA 170224C00106000 C 02/24/17 106.0 5.00 5.40
MA 170224C00107000 C 02/24/17 107.0 4.30 4.60
MA 170224C00108000 C 02/24/17 108.0 3.60 3.85
MA 170224C00109000 C 02/24/17 109.0 2.97 3.25
MA 170224C00110000 C 02/24/17 110.0 2.51 2.59
MA 170224C00111000 C 02/24/17 111.0 2.00 2.08
MA 170224C00112000 C 02/24/17 112.0 1.56 1.65
MA 170224C00113000 C 02/24/17 113.0 1.13 1.33
MA 170224C00114000 C 02/24/17 114.0 0.87 0.99
MA 170224C00115000 C 02/24/17 115.0 0.63 0.77
MA 170224C00116000 C 02/24/17 116.0 0.47 0.57
MA 170224C00117000 C 02/24/17 117.0 0.36 0.45
MA 170224C00118000 C 02/24/17 118.0 0.22 0.38
MA 170224C00119000 C 02/24/17 119.0 0.12 0.30
MA 170224C00120000 C 02/24/17 120.0 0.11 0.38
MA 170224C00121000 C 02/24/17 121.0 0.07 0.45
MA 170224C00122000 C 02/24/17 122.0 0.03 0.44
MA 170224C00123000 C 02/24/17 123.0 0.03 0.39
MA 170224C00125000 C 02/24/17 125.0 0.00 0.36
MA 170224P00085000 P 02/24/17 85.0 0.00 0.41
MA 170224P00090000 P 02/24/17 90.0 0.00 0.49
MA 170224P00095000 P 02/24/17 95.0 0.13 0.41
MA 170224P00096000 P 02/24/17 96.0 0.09 0.35
MA 170224P00096500 P 02/24/17 96.5 0.17 0.32
MA 170224P00097000 P 02/24/17 97.0 0.17 0.30
MA 170224P00097500 P 02/24/17 97.5 0.20 0.33
MA 170224P00098000 P 02/24/17 98.0 0.21 0.35
MA 170224P00098500 P 02/24/17 98.5 0.23 0.36
MA 170224P00099000 P 02/24/17 99.0 0.25 0.39
MA 170224P00099500 P 02/24/17 99.5 0.30 0.43
MA 170224P00100000 P 02/24/17 100.0 0.28 0.45
MA 170224P00101000 P 02/24/17 101.0 0.39 0.48
MA 170224P00102000 P 02/24/17 102.0 0.48 0.54
MA 170224P00103000 P 02/24/17 103.0 0.58 0.66
MA 170224P00104000 P 02/24/17 104.0 0.74 0.78
MA 170224P00105000 P 02/24/17 105.0 0.87 0.97
MA 170224P00106000 P 02/24/17 106.0 1.10 1.16
MA 170224P00107000 P 02/24/17 107.0 1.26 1.42
MA 170224P00108000 P 02/24/17 108.0 1.56 1.72
MA 170224P00109000 P 02/24/17 109.0 1.90 2.10
MA 170224P00110000 P 02/24/17 110.0 2.42 2.51
MA 170224P00111000 P 02/24/17 111.0 2.87 3.20
MA 170224P00112000 P 02/24/17 112.0 3.40 3.80
MA 170224P00113000 P 02/24/17 113.0 4.00 4.35
MA 170224P00114000 P 02/24/17 114.0 4.55 6.05
MA 170224P00115000 P 02/24/17 115.0 5.45 6.85
MA 170224P00116000 P 02/24/17 116.0 5.55 7.70
MA 170224P00117000 P 02/24/17 117.0 6.00 8.55
MA 170224P00118000 P 02/24/17 118.0 6.40 9.70
MA 170224P00119000 P 02/24/17 119.0 7.30 10.60
MA 170224P00120000 P 02/24/17 120.0 8.00 11.65
MA 170224P00121000 P 02/24/17 121.0 9.00 13.25
MA 170224P00122000 P 02/24/17 122.0 10.15 14.25
MA 170224P00123000 P 02/24/17 123.0 11.00 15.40
MA 170224P00125000 P 02/24/17 125.0 14.25 16.65
MA 170303C00085000 C 03/03/17 85.0 23.50 26.85
MA 170303C00090000 C 03/03/17 90.0 17.75 22.05
MA 170303C00095000 C 03/03/17 95.0 12.75 17.05
MA 170303C00096500 C 03/03/17 96.5 11.40 15.65
MA 170303C00097000 C 03/03/17 97.0 10.90 15.15
MA 170303C00097500 C 03/03/17 97.5 10.55 14.75
MA 170303C00098000 C 03/03/17 98.0 10.05 14.25
MA 170303C00098500 C 03/03/17 98.5 9.60 14.05
MA 170303C00099000 C 03/03/17 99.0 9.00 13.30
MA 170303C00099500 C 03/03/17 99.5 10.55 12.00
MA 170303C00100000 C 03/03/17 100.0 10.05 10.75
MA 170303C00101000 C 03/03/17 101.0 8.70 10.85
MA 170303C00102000 C 03/03/17 102.0 7.75 9.00
MA 170303C00103000 C 03/03/17 103.0 7.00 8.80
MA 170303C00104000 C 03/03/17 104.0 6.90 7.05
MA 170303C00105000 C 03/03/17 105.0 6.05 6.25
MA 170303C00106000 C 03/03/17 106.0 5.15 5.50
MA 170303C00107000 C 03/03/17 107.0 4.45 4.70
MA 170303C00108000 C 03/03/17 108.0 3.85 4.05
MA 170303C00109000 C 03/03/17 109.0 3.20 3.40
MA 170303C00110000 C 03/03/17 110.0 2.50 2.78
MA 170303C00111000 C 03/03/17 111.0 2.12 2.30
MA 170303C00112000 C 03/03/17 112.0 1.68 1.87
MA 170303C00113000 C 03/03/17 113.0 1.27 1.47
MA 170303C00114000 C 03/03/17 114.0 1.05 1.12
MA 170303C00115000 C 03/03/17 115.0 0.80 0.86
MA 170303C00116000 C 03/03/17 116.0 0.58 0.66
MA 170303C00117000 C 03/03/17 117.0 0.40 0.55
MA 170303C00118000 C 03/03/17 118.0 0.33 0.43
MA 170303C00119000 C 03/03/17 119.0 0.20 0.38
MA 170303C00120000 C 03/03/17 120.0 0.17 0.28
MA 170303C00121000 C 03/03/17 121.0 0.10 0.41
MA 170303C00122000 C 03/03/17 122.0 0.06 0.44
MA 170303C00123000 C 03/03/17 123.0 0.04 0.42
MA 170303C00125000 C 03/03/17 125.0 0.00 0.25
MA 170303P00085000 P 03/03/17 85.0 0.00 0.27
MA 170303P00090000 P 03/03/17 90.0 0.06 0.47
MA 170303P00095000 P 03/03/17 95.0 0.16 0.36
MA 170303P00096500 P 03/03/17 96.5 0.21 0.35
MA 170303P00097000 P 03/03/17 97.0 0.22 0.38
MA 170303P00097500 P 03/03/17 97.5 0.27 0.38
MA 170303P00098000 P 03/03/17 98.0 0.30 0.41
MA 170303P00098500 P 03/03/17 98.5 0.24 0.45
MA 170303P00099000 P 03/03/17 99.0 0.35 0.44
MA 170303P00099500 P 03/03/17 99.5 0.34 0.47
MA 170303P00100000 P 03/03/17 100.0 0.41 0.48
MA 170303P00101000 P 03/03/17 101.0 0.46 0.55
MA 170303P00102000 P 03/03/17 102.0 0.57 0.66
MA 170303P00103000 P 03/03/17 103.0 0.71 0.75
MA 170303P00104000 P 03/03/17 104.0 0.82 0.91
MA 170303P00105000 P 03/03/17 105.0 0.99 1.09
MA 170303P00106000 P 03/03/17 106.0 1.21 1.32
MA 170303P00107000 P 03/03/17 107.0 1.47 1.56
MA 170303P00108000 P 03/03/17 108.0 1.77 1.89
MA 170303P00109000 P 03/03/17 109.0 2.15 2.24
MA 170303P00110000 P 03/03/17 110.0 2.51 2.69
MA 170303P00111000 P 03/03/17 111.0 3.05 3.45
MA 170303P00112000 P 03/03/17 112.0 3.60 3.90
MA 170303P00113000 P 03/03/17 113.0 4.20 4.55
MA 170303P00114000 P 03/03/17 114.0 4.80 6.15
MA 170303P00115000 P 03/03/17 115.0 5.35 6.80
MA 170303P00116000 P 03/03/17 116.0 4.90 7.65
MA 170303P00117000 P 03/03/17 117.0 5.70 8.65
MA 170303P00118000 P 03/03/17 118.0 8.00 9.50
MA 170303P00119000 P 03/03/17 119.0 7.05 11.35
MA 170303P00120000 P 03/03/17 120.0 8.25 12.00
MA 170303P00121000 P 03/03/17 121.0 8.90 12.60
MA 170303P00122000 P 03/03/17 122.0 9.60 13.95
MA 170303P00123000 P 03/03/17 123.0 11.20 15.00
MA 170303P00125000 P 03/03/17 125.0 14.35 16.30
MA 170421C00050000 C 04/21/17 50.0 57.50 61.85
MA 170421C00055000 C 04/21/17 55.0 52.50 56.80
MA 170421C00060000 C 04/21/17 60.0 47.55 51.90
MA 170421C00065000 C 04/21/17 65.0 42.55 46.95
MA 170421C00070000 C 04/21/17 70.0 37.50 41.80
MA 170421C00075000 C 04/21/17 75.0 32.60 36.95
MA 170421C00080000 C 04/21/17 80.0 28.80 31.80
MA 170421C00085000 C 04/21/17 85.0 22.75 26.85
MA 170421C00087500 C 04/21/17 87.5 20.50 24.70
MA 170421C00090000 C 04/21/17 90.0 19.20 20.70
MA 170421C00092500 C 04/21/17 92.5 16.95 18.50
MA 170421C00095000 C 04/21/17 95.0 14.85 16.00
MA 170421C00097500 C 04/21/17 97.5 13.40 13.55
MA 170421C00100000 C 04/21/17 100.0 11.15 11.30
MA 170421C00105000 C 04/21/17 105.0 7.05 7.25
MA 170421C00110000 C 04/21/17 110.0 3.85 3.95
MA 170421C00115000 C 04/21/17 115.0 1.72 1.77
MA 170421C00120000 C 04/21/17 120.0 0.60 0.66
MA 170421C00125000 C 04/21/17 125.0 0.19 0.23
MA 170421C00130000 C 04/21/17 130.0 0.05 0.10
MA 170421C00135000 C 04/21/17 135.0 0.00 0.07
MA 170421C00140000 C 04/21/17 140.0 0.00 0.06
MA 170421P00050000 P 04/21/17 50.0 0.00 0.08
MA 170421P00055000 P 04/21/17 55.0 0.00 0.08
MA 170421P00060000 P 04/21/17 60.0 0.00 0.09
MA 170421P00065000 P 04/21/17 65.0 0.00 0.08
MA 170421P00070000 P 04/21/17 70.0 0.02 0.11
MA 170421P00075000 P 04/21/17 75.0 0.07 0.11
MA 170421P00080000 P 04/21/17 80.0 0.11 0.15
MA 170421P00085000 P 04/21/17 85.0 0.19 0.24
MA 170421P00087500 P 04/21/17 87.5 0.25 0.31
MA 170421P00090000 P 04/21/17 90.0 0.31 0.38
MA 170421P00092500 P 04/21/17 92.5 0.41 0.48
MA 170421P00095000 P 04/21/17 95.0 0.55 0.62
MA 170421P00097500 P 04/21/17 97.5 0.74 0.83
MA 170421P00100000 P 04/21/17 100.0 1.02 1.11
MA 170421P00105000 P 04/21/17 105.0 1.99 2.06
MA 170421P00110000 P 04/21/17 110.0 3.75 3.95
MA 170421P00115000 P 04/21/17 115.0 6.60 6.70
MA 170421P00120000 P 04/21/17 120.0 10.35 11.65
MA 170421P00125000 P 04/21/17 125.0 13.45 16.35
MA 170421P00130000 P 04/21/17 130.0 17.50 21.25
MA 170421P00135000 P 04/21/17 135.0 22.50 26.30
MA 170421P00140000 P 04/21/17 140.0 28.55 32.05
MA 170721C00055000 C 07/21/17 55.0 52.65 57.00
MA 170721C00060000 C 07/21/17 60.0 47.70 52.05
MA 170721C00065000 C 07/21/17 65.0 42.80 47.20
MA 170721C00070000 C 07/21/17 70.0 38.00 42.20
MA 170721C00075000 C 07/21/17 75.0 33.00 37.35
MA 170721C00080000 C 07/21/17 80.0 28.25 32.45
MA 170721C00085000 C 07/21/17 85.0 25.05 26.30
MA 170721C00090000 C 07/21/17 90.0 20.45 21.80
MA 170721C00092500 C 07/21/17 92.5 18.30 19.60
MA 170721C00095000 C 07/21/17 95.0 16.05 17.15
MA 170721C00097500 C 07/21/17 97.5 14.15 15.15
MA 170721C00100000 C 07/21/17 100.0 12.60 13.10
MA 170721C00105000 C 07/21/17 105.0 8.85 9.25
MA 170721C00110000 C 07/21/17 110.0 5.80 6.15
MA 170721C00115000 C 07/21/17 115.0 3.55 3.75
MA 170721C00120000 C 07/21/17 120.0 1.77 2.17
MA 170721C00125000 C 07/21/17 125.0 0.89 1.04
MA 170721C00130000 C 07/21/17 130.0 0.33 0.52
MA 170721C00135000 C 07/21/17 135.0 0.11 0.24
MA 170721C00140000 C 07/21/17 140.0 0.05 0.13
MA 170721C00145000 C 07/21/17 145.0 0.00 0.08
MA 170721C00150000 C 07/21/17 150.0 0.00 0.07
MA 170721C00155000 C 07/21/17 155.0 0.00 0.07
MA 170721P00055000 P 07/21/17 55.0 0.05 0.16
MA 170721P00060000 P 07/21/17 60.0 0.08 0.19
MA 170721P00065000 P 07/21/17 65.0 0.10 0.26
MA 170721P00070000 P 07/21/17 70.0 0.20 0.31
MA 170721P00075000 P 07/21/17 75.0 0.31 0.40
MA 170721P00080000 P 07/21/17 80.0 0.43 0.55
MA 170721P00085000 P 07/21/17 85.0 0.66 0.79
MA 170721P00090000 P 07/21/17 90.0 0.95 1.18
MA 170721P00092500 P 07/21/17 92.5 1.25 1.39
MA 170721P00095000 P 07/21/17 95.0 1.46 1.70
MA 170721P00097500 P 07/21/17 97.5 1.87 2.08
MA 170721P00100000 P 07/21/17 100.0 2.36 2.55
MA 170721P00105000 P 07/21/17 105.0 3.70 3.90
MA 170721P00110000 P 07/21/17 110.0 5.60 5.80
MA 170721P00115000 P 07/21/17 115.0 8.20 8.50
MA 170721P00120000 P 07/21/17 120.0 11.50 11.90
MA 170721P00125000 P 07/21/17 125.0 15.35 16.90
MA 170721P00130000 P 07/21/17 130.0 18.70 21.70
MA 170721P00135000 P 07/21/17 135.0 22.80 27.20
MA 170721P00140000 P 07/21/17 140.0 27.50 31.25
MA 170721P00145000 P 07/21/17 145.0 32.50 36.40
MA 170721P00150000 P 07/21/17 150.0 37.50 41.35
MA 170721P00155000 P 07/21/17 155.0 42.50 46.30
MA 170915C00045000 C 09/15/17 45.0 62.55 66.90
MA 170915C00047500 C 09/15/17 47.5 60.10 64.45
MA 170915C00050000 C 09/15/17 50.0 57.55 61.90
MA 170915C00055000 C 09/15/17 55.0 52.60 56.95
MA 170915C00060000 C 09/15/17 60.0 47.70 52.05
MA 170915C00065000 C 09/15/17 65.0 43.00 47.15
MA 170915C00070000 C 09/15/17 70.0 38.00 42.30
MA 170915C00075000 C 09/15/17 75.0 33.50 37.75
MA 170915C00077500 C 09/15/17 77.5 31.75 33.90
MA 170915C00080000 C 09/15/17 80.0 29.75 31.70
MA 170915C00082500 C 09/15/17 82.5 26.95 29.35
MA 170915C00085000 C 09/15/17 85.0 25.80 27.00
MA 170915C00087500 C 09/15/17 87.5 23.25 25.00
MA 170915C00090000 C 09/15/17 90.0 21.05 22.80
MA 170915C00092500 C 09/15/17 92.5 19.15 20.40
MA 170915C00095000 C 09/15/17 95.0 16.80 18.25
MA 170915C00097500 C 09/15/17 97.5 14.60 16.20
MA 170915C00100000 C 09/15/17 100.0 12.95 14.40
MA 170915C00105000 C 09/15/17 105.0 10.20 10.70
MA 170915C00110000 C 09/15/17 110.0 7.20 7.60
MA 170915C00115000 C 09/15/17 115.0 4.80 5.15
MA 170915C00120000 C 09/15/17 120.0 2.21 3.20
MA 170915C00125000 C 09/15/17 125.0 1.70 1.89
MA 170915C00130000 C 09/15/17 130.0 0.89 1.04
MA 170915C00135000 C 09/15/17 135.0 0.41 0.57
MA 170915C00140000 C 09/15/17 140.0 0.15 0.31
MA 170915C00145000 C 09/15/17 145.0 0.01 0.21
MA 170915P00045000 P 09/15/17 45.0 0.00 0.16
MA 170915P00047500 P 09/15/17 47.5 0.04 0.17
MA 170915P00050000 P 09/15/17 50.0 0.05 0.19
MA 170915P00055000 P 09/15/17 55.0 0.13 0.22
MA 170915P00060000 P 09/15/17 60.0 0.17 0.27
MA 170915P00065000 P 09/15/17 65.0 0.26 0.38
MA 170915P00070000 P 09/15/17 70.0 0.38 0.50
MA 170915P00075000 P 09/15/17 75.0 0.55 0.69
MA 170915P00077500 P 09/15/17 77.5 0.66 0.79
MA 170915P00080000 P 09/15/17 80.0 0.78 0.92
MA 170915P00082500 P 09/15/17 82.5 0.88 1.14
MA 170915P00085000 P 09/15/17 85.0 1.08 1.27
MA 170915P00087500 P 09/15/17 87.5 1.27 1.54
MA 170915P00090000 P 09/15/17 90.0 1.52 1.76
MA 170915P00092500 P 09/15/17 92.5 1.86 2.08
MA 170915P00095000 P 09/15/17 95.0 2.33 2.48
MA 170915P00097500 P 09/15/17 97.5 2.43 3.05
MA 170915P00100000 P 09/15/17 100.0 3.20 3.60
MA 170915P00105000 P 09/15/17 105.0 4.75 5.05
MA 170915P00110000 P 09/15/17 110.0 6.70 7.00
MA 170915P00115000 P 09/15/17 115.0 9.20 9.55
MA 170915P00120000 P 09/15/17 120.0 12.40 12.75
MA 170915P00125000 P 09/15/17 125.0 15.80 16.90
MA 170915P00130000 P 09/15/17 130.0 20.25 21.75
MA 170915P00135000 P 09/15/17 135.0 22.50 26.45
MA 170915P00140000 P 09/15/17 140.0 27.80 32.20
MA 170915P00145000 P 09/15/17 145.0 33.35 37.15
MA 180119C00042500 C 01/19/18 42.5 65.00 69.85
MA 180119C00045000 C 01/19/18 45.0 62.50 67.35
MA 180119C00047500 C 01/19/18 47.5 60.00 64.95
MA 180119C00050000 C 01/19/18 50.0 57.50 62.40
MA 180119C00055000 C 01/19/18 55.0 53.00 57.90
MA 180119C00060000 C 01/19/18 60.0 48.00 52.80
MA 180119C00065000 C 01/19/18 65.0 43.50 48.00
MA 180119C00070000 C 01/19/18 70.0 38.50 41.80
MA 180119C00072500 C 01/19/18 72.5 36.65 39.85
MA 180119C00075000 C 01/19/18 75.0 34.50 37.75
MA 180119C00077500 C 01/19/18 77.5 32.25 34.95
MA 180119C00080000 C 01/19/18 80.0 31.30 32.70
MA 180119C00082500 C 01/19/18 82.5 29.10 30.50
MA 180119C00085000 C 01/19/18 85.0 27.35 28.30
MA 180119C00087500 C 01/19/18 87.5 24.85 26.70
MA 180119C00090000 C 01/19/18 90.0 22.80 24.40
MA 180119C00092500 C 01/19/18 92.5 20.95 22.30
MA 180119C00095000 C 01/19/18 95.0 19.45 20.00
MA 180119C00097500 C 01/19/18 97.5 17.50 18.10
MA 180119C00100000 C 01/19/18 100.0 15.45 16.35
MA 180119C00105000 C 01/19/18 105.0 12.40 12.95
MA 180119C00110000 C 01/19/18 110.0 9.60 10.10
MA 180119C00115000 C 01/19/18 115.0 7.10 7.45
MA 180119C00120000 C 01/19/18 120.0 5.15 5.35
MA 180119C00125000 C 01/19/18 125.0 3.55 3.75
MA 180119C00130000 C 01/19/18 130.0 2.21 2.51
MA 180119C00135000 C 01/19/18 135.0 1.53 1.80
MA 180119C00140000 C 01/19/18 140.0 0.95 1.15
MA 180119C00145000 C 01/19/18 145.0 0.55 0.76
MA 180119C00150000 C 01/19/18 150.0 0.34 0.50
MA 180119P00042500 P 01/19/18 42.5 0.13 0.26
MA 180119P00045000 P 01/19/18 45.0 0.16 0.29
MA 180119P00047500 P 01/19/18 47.5 0.22 0.38
MA 180119P00050000 P 01/19/18 50.0 0.24 0.38
MA 180119P00055000 P 01/19/18 55.0 0.38 0.53
MA 180119P00060000 P 01/19/18 60.0 0.52 0.66
MA 180119P00065000 P 01/19/18 65.0 0.70 0.89
MA 180119P00070000 P 01/19/18 70.0 0.93 1.10
MA 180119P00072500 P 01/19/18 72.5 1.00 1.28
MA 180119P00075000 P 01/19/18 75.0 1.17 1.46
MA 180119P00077500 P 01/19/18 77.5 1.53 1.65
MA 180119P00080000 P 01/19/18 80.0 1.76 1.89
MA 180119P00082500 P 01/19/18 82.5 2.03 2.14
MA 180119P00085000 P 01/19/18 85.0 2.11 2.45
MA 180119P00087500 P 01/19/18 87.5 2.68 2.82
MA 180119P00090000 P 01/19/18 90.0 2.78 3.20
MA 180119P00092500 P 01/19/18 92.5 3.25 3.65
MA 180119P00095000 P 01/19/18 95.0 4.05 4.20
MA 180119P00097500 P 01/19/18 97.5 4.30 4.80
MA 180119P00100000 P 01/19/18 100.0 5.00 5.40
MA 180119P00105000 P 01/19/18 105.0 6.65 7.10
MA 180119P00110000 P 01/19/18 110.0 8.85 9.10
MA 180119P00115000 P 01/19/18 115.0 11.30 11.55
MA 180119P00120000 P 01/19/18 120.0 14.25 14.50
MA 180119P00125000 P 01/19/18 125.0 17.65 17.95
MA 180119P00130000 P 01/19/18 130.0 21.40 21.90
MA 180119P00135000 P 01/19/18 135.0 25.50 27.10
MA 180119P00140000 P 01/19/18 140.0 29.35 31.80
MA 180119P00145000 P 01/19/18 145.0 33.05 38.00
MA 180119P00150000 P 01/19/18 150.0 38.05 42.90
MA 190118C00050000 C 01/18/19 50.0 58.50 63.00
MA 190118C00055000 C 01/18/19 55.0 54.00 58.50
MA 190118C00060000 C 01/18/19 60.0 49.50 54.00
MA 190118C00065000 C 01/18/19 65.0 45.00 49.50
MA 190118C00070000 C 01/18/19 70.0 42.60 45.00
MA 190118C00075000 C 01/18/19 75.0 37.05 40.50
MA 190118C00080000 C 01/18/19 80.0 33.15 36.30
MA 190118C00085000 C 01/18/19 85.0 29.25 32.00
MA 190118C00090000 C 01/18/19 90.0 26.55 29.05
MA 190118C00092500 C 01/18/19 92.5 24.65 27.20
MA 190118C00095000 C 01/18/19 95.0 23.50 25.45
MA 190118C00097500 C 01/18/19 97.5 21.35 23.10
MA 190118C00100000 C 01/18/19 100.0 18.65 21.45
MA 190118C00105000 C 01/18/19 105.0 15.60 19.25
MA 190118C00110000 C 01/18/19 110.0 13.00 15.45
MA 190118C00115000 C 01/18/19 115.0 10.30 13.10
MA 190118C00120000 C 01/18/19 120.0 8.50 10.70
MA 190118C00125000 C 01/18/19 125.0 6.50 8.70
MA 190118C00130000 C 01/18/19 130.0 5.50 7.15
MA 190118C00135000 C 01/18/19 135.0 4.00 5.85
MA 190118C00140000 C 01/18/19 140.0 3.50 4.40
MA 190118C00145000 C 01/18/19 145.0 2.37 3.55
MA 190118C00150000 C 01/18/19 150.0 1.60 3.10
MA 190118C00155000 C 01/18/19 155.0 1.12 2.16
MA 190118C00160000 C 01/18/19 160.0 0.72 1.59
MA 190118P00050000 P 01/18/19 50.0 0.13 2.59
MA 190118P00055000 P 01/18/19 55.0 0.79 2.87
MA 190118P00060000 P 01/18/19 60.0 0.81 1.99
MA 190118P00065000 P 01/18/19 65.0 1.00 2.43
MA 190118P00070000 P 01/18/19 70.0 1.93 2.88
MA 190118P00075000 P 01/18/19 75.0 2.45 3.40
MA 190118P00080000 P 01/18/19 80.0 3.05 4.25
MA 190118P00085000 P 01/18/19 85.0 4.10 4.95
MA 190118P00090000 P 01/18/19 90.0 5.10 6.60
MA 190118P00092500 P 01/18/19 92.5 5.65 6.75
MA 190118P00095000 P 01/18/19 95.0 6.40 8.10
MA 190118P00097500 P 01/18/19 97.5 6.80 8.25
MA 190118P00100000 P 01/18/19 100.0 6.85 10.10
MA 190118P00105000 P 01/18/19 105.0 9.70 11.45
MA 190118P00110000 P 01/18/19 110.0 11.65 13.00
MA 190118P00115000 P 01/18/19 115.0 14.05 16.30
MA 190118P00120000 P 01/18/19 120.0 17.10 19.20
MA 190118P00125000 P 01/18/19 125.0 20.00 22.30
MA 190118P00130000 P 01/18/19 130.0 23.25 25.70
MA 190118P00135000 P 01/18/19 135.0 26.90 29.75
MA 190118P00140000 P 01/18/19 140.0 30.35 33.65
MA 190118P00145000 P 01/18/19 145.0 34.40 37.80
MA 190118P00150000 P 01/18/19 150.0 38.50 42.40
MA 190118P00155000 P 01/18/19 155.0 43.00 47.95
MA 190118P00160000 P 01/18/19 160.0 48.00 52.95

OPRA data is delayed 15 minutes.