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 (2016-05-13)Premium Content

Mastercard Incorporated (MA)
As of Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 160729C00050000 C 07/29/16 50.0 41.10 44.95
MA 160729C00055000 C 07/29/16 55.0 36.05 39.95
MA 160729C00060000 C 07/29/16 60.0 31.10 34.95
MA 160729C00065000 C 07/29/16 65.0 26.30 29.95
MA 160729C00070000 C 07/29/16 70.0 21.15 25.40
MA 160729C00075000 C 07/29/16 75.0 16.15 20.40
MA 160729C00076500 C 07/29/16 76.5 14.65 18.90
MA 160729C00077000 C 07/29/16 77.0 14.25 16.75
MA 160729C00077500 C 07/29/16 77.5 14.00 16.25
MA 160729C00078000 C 07/29/16 78.0 13.50 15.75
MA 160729C00078500 C 07/29/16 78.5 13.00 15.25
MA 160729C00079000 C 07/29/16 79.0 12.50 16.40
MA 160729C00079500 C 07/29/16 79.5 12.00 15.40
MA 160729C00080000 C 07/29/16 80.0 11.85 14.30
MA 160729C00080500 C 07/29/16 80.5 11.00 13.80
MA 160729C00081000 C 07/29/16 81.0 10.50 13.50
MA 160729C00081500 C 07/29/16 81.5 10.00 12.70
MA 160729C00082000 C 07/29/16 82.0 11.35 11.55
MA 160729C00082500 C 07/29/16 82.5 9.00 11.90
MA 160729C00083000 C 07/29/16 83.0 8.50 11.85
MA 160729C00083500 C 07/29/16 83.5 8.00 11.05
MA 160729C00084000 C 07/29/16 84.0 7.20 10.95
MA 160729C00084500 C 07/29/16 84.5 7.70 9.60
MA 160729C00085000 C 07/29/16 85.0 7.80 8.65
MA 160729C00085500 C 07/29/16 85.5 7.40 8.90
MA 160729C00086000 C 07/29/16 86.0 7.35 7.60
MA 160729C00086500 C 07/29/16 86.5 6.85 7.15
MA 160729C00087000 C 07/29/16 87.0 6.40 6.70
MA 160729C00087500 C 07/29/16 87.5 5.95 6.20
MA 160729C00088000 C 07/29/16 88.0 5.50 5.75
MA 160729C00088500 C 07/29/16 88.5 5.05 5.30
MA 160729C00089000 C 07/29/16 89.0 4.60 4.80
MA 160729C00089500 C 07/29/16 89.5 4.25 4.40
MA 160729C00090000 C 07/29/16 90.0 3.80 3.95
MA 160729C00090500 C 07/29/16 90.5 3.40 3.55
MA 160729C00091000 C 07/29/16 91.0 3.00 3.20
MA 160729C00091500 C 07/29/16 91.5 2.73 2.83
MA 160729C00092000 C 07/29/16 92.0 2.39 2.48
MA 160729C00092500 C 07/29/16 92.5 2.07 2.15
MA 160729C00093000 C 07/29/16 93.0 1.76 1.84
MA 160729C00093500 C 07/29/16 93.5 1.49 1.57
MA 160729C00094000 C 07/29/16 94.0 1.25 1.32
MA 160729C00094500 C 07/29/16 94.5 1.03 1.10
MA 160729C00095000 C 07/29/16 95.0 0.84 0.91
MA 160729C00095500 C 07/29/16 95.5 0.67 0.73
MA 160729C00096000 C 07/29/16 96.0 0.53 0.58
MA 160729C00096500 C 07/29/16 96.5 0.40 0.46
MA 160729C00097000 C 07/29/16 97.0 0.31 0.36
MA 160729C00097500 C 07/29/16 97.5 0.20 0.27
MA 160729C00098000 C 07/29/16 98.0 0.15 0.21
MA 160729C00098500 C 07/29/16 98.5 0.03 0.48
MA 160729C00099000 C 07/29/16 99.0 0.01 0.22
MA 160729C00099500 C 07/29/16 99.5 0.01 0.33
MA 160729C00100000 C 07/29/16 100.0 0.01 0.26
MA 160729C00101000 C 07/29/16 101.0 0.01 0.10
MA 160729C00102000 C 07/29/16 102.0 0.00 0.16
MA 160729C00103000 C 07/29/16 103.0 0.00 0.14
MA 160729C00104000 C 07/29/16 104.0 0.00 0.50
MA 160729C00105000 C 07/29/16 105.0 0.00 0.42
MA 160729C00106000 C 07/29/16 106.0 0.00 1.60
MA 160729C00107000 C 07/29/16 107.0 0.00 1.60
MA 160729C00110000 C 07/29/16 110.0 0.00 0.33
MA 160729C00115000 C 07/29/16 115.0 0.00 0.52
MA 160729C00120000 C 07/29/16 120.0 0.00 0.22
MA 160729C00125000 C 07/29/16 125.0 0.00 0.22
MA 160729C00130000 C 07/29/16 130.0 0.00 0.50
MA 160729C00135000 C 07/29/16 135.0 0.00 0.50
MA 160729C00140000 C 07/29/16 140.0 0.00 0.29
MA 160729P00050000 P 07/29/16 50.0 0.00 0.43
MA 160729P00055000 P 07/29/16 55.0 0.00 0.71
MA 160729P00060000 P 07/29/16 60.0 0.00 0.01
MA 160729P00065000 P 07/29/16 65.0 0.00 0.01
MA 160729P00070000 P 07/29/16 70.0 0.00 0.01
MA 160729P00075000 P 07/29/16 75.0 0.00 0.01
MA 160729P00076500 P 07/29/16 76.5 0.00 0.50
MA 160729P00077000 P 07/29/16 77.0 0.00 0.16
MA 160729P00077500 P 07/29/16 77.5 0.00 0.50
MA 160729P00078000 P 07/29/16 78.0 0.00 0.22
MA 160729P00078500 P 07/29/16 78.5 0.00 0.50
MA 160729P00079000 P 07/29/16 79.0 0.00 1.72
MA 160729P00079500 P 07/29/16 79.5 0.00 0.22
MA 160729P00080000 P 07/29/16 80.0 0.00 0.29
MA 160729P00080500 P 07/29/16 80.5 0.00 0.85
MA 160729P00081000 P 07/29/16 81.0 0.00 0.57
MA 160729P00081500 P 07/29/16 81.5 0.00 0.50
MA 160729P00082000 P 07/29/16 82.0 0.00 0.23
MA 160729P00082500 P 07/29/16 82.5 0.00 0.24
MA 160729P00083000 P 07/29/16 83.0 0.00 0.24
MA 160729P00083500 P 07/29/16 83.5 0.01 0.10
MA 160729P00084000 P 07/29/16 84.0 0.01 0.57
MA 160729P00084500 P 07/29/16 84.5 0.01 0.27
MA 160729P00085000 P 07/29/16 85.0 0.01 0.50
MA 160729P00085500 P 07/29/16 85.5 0.01 0.46
MA 160729P00086000 P 07/29/16 86.0 0.07 0.13
MA 160729P00086500 P 07/29/16 86.5 0.01 0.18
MA 160729P00087000 P 07/29/16 87.0 0.11 0.19
MA 160729P00087500 P 07/29/16 87.5 0.16 0.21
MA 160729P00088000 P 07/29/16 88.0 0.19 0.25
MA 160729P00088500 P 07/29/16 88.5 0.24 0.31
MA 160729P00089000 P 07/29/16 89.0 0.30 0.36
MA 160729P00089500 P 07/29/16 89.5 0.37 0.44
MA 160729P00090000 P 07/29/16 90.0 0.46 0.52
MA 160729P00090500 P 07/29/16 90.5 0.55 0.61
MA 160729P00091000 P 07/29/16 91.0 0.66 0.73
MA 160729P00091500 P 07/29/16 91.5 0.80 0.87
MA 160729P00092000 P 07/29/16 92.0 0.96 1.03
MA 160729P00092500 P 07/29/16 92.5 1.14 1.21
MA 160729P00093000 P 07/29/16 93.0 1.34 1.41
MA 160729P00093500 P 07/29/16 93.5 1.57 1.64
MA 160729P00094000 P 07/29/16 94.0 1.81 1.89
MA 160729P00094500 P 07/29/16 94.5 2.09 2.17
MA 160729P00095000 P 07/29/16 95.0 2.39 2.50
MA 160729P00095500 P 07/29/16 95.5 2.72 2.84
MA 160729P00096000 P 07/29/16 96.0 3.05 3.25
MA 160729P00096500 P 07/29/16 96.5 3.40 3.65
MA 160729P00097000 P 07/29/16 97.0 3.80 4.00
MA 160729P00097500 P 07/29/16 97.5 4.25 4.50
MA 160729P00098000 P 07/29/16 98.0 4.65 4.95
MA 160729P00098500 P 07/29/16 98.5 5.15 5.40
MA 160729P00099000 P 07/29/16 99.0 5.60 5.85
MA 160729P00099500 P 07/29/16 99.5 6.05 6.35
MA 160729P00100000 P 07/29/16 100.0 5.95 7.00
MA 160729P00101000 P 07/29/16 101.0 5.90 9.10
MA 160729P00102000 P 07/29/16 102.0 6.90 9.80
MA 160729P00103000 P 07/29/16 103.0 8.15 10.95
MA 160729P00104000 P 07/29/16 104.0 8.80 11.85
MA 160729P00105000 P 07/29/16 105.0 9.90 13.85
MA 160729P00106000 P 07/29/16 106.0 10.90 14.85
MA 160729P00107000 P 07/29/16 107.0 11.90 15.85
MA 160729P00110000 P 07/29/16 110.0 14.90 18.85
MA 160729P00115000 P 07/29/16 115.0 20.00 23.85
MA 160729P00120000 P 07/29/16 120.0 24.60 28.90
MA 160729P00125000 P 07/29/16 125.0 29.60 33.90
MA 160729P00130000 P 07/29/16 130.0 34.60 38.90
MA 160729P00135000 P 07/29/16 135.0 40.00 42.45
MA 160729P00140000 P 07/29/16 140.0 45.00 46.90
MA 160805C00070000 C 08/05/16 70.0 21.55 24.75
MA 160805C00075000 C 08/05/16 75.0 16.15 19.80
MA 160805C00076500 C 08/05/16 76.5 14.60 18.25
MA 160805C00077000 C 08/05/16 77.0 14.20 18.20
MA 160805C00077500 C 08/05/16 77.5 13.80 16.70
MA 160805C00078000 C 08/05/16 78.0 13.30 17.20
MA 160805C00078500 C 08/05/16 78.5 12.85 16.70
MA 160805C00079000 C 08/05/16 79.0 12.30 16.05
MA 160805C00079500 C 08/05/16 79.5 11.70 14.95
MA 160805C00080000 C 08/05/16 80.0 11.55 14.15
MA 160805C00080500 C 08/05/16 80.5 10.80 14.10
MA 160805C00081000 C 08/05/16 81.0 10.55 13.60
MA 160805C00081500 C 08/05/16 81.5 10.05 13.10
MA 160805C00082000 C 08/05/16 82.0 9.80 13.10
MA 160805C00082500 C 08/05/16 82.5 10.30 12.15
MA 160805C00083000 C 08/05/16 83.0 8.25 12.10
MA 160805C00083500 C 08/05/16 83.5 9.15 10.35
MA 160805C00084000 C 08/05/16 84.0 7.65 10.50
MA 160805C00084500 C 08/05/16 84.5 8.15 9.55
MA 160805C00085000 C 08/05/16 85.0 8.00 8.75
MA 160805C00085500 C 08/05/16 85.5 7.80 8.30
MA 160805C00086000 C 08/05/16 86.0 7.45 7.70
MA 160805C00086500 C 08/05/16 86.5 6.95 7.25
MA 160805C00087000 C 08/05/16 87.0 6.55 6.75
MA 160805C00087500 C 08/05/16 87.5 6.10 6.30
MA 160805C00088000 C 08/05/16 88.0 5.65 5.85
MA 160805C00088500 C 08/05/16 88.5 5.20 5.40
MA 160805C00089000 C 08/05/16 89.0 4.75 4.95
MA 160805C00089500 C 08/05/16 89.5 4.35 4.55
MA 160805C00090000 C 08/05/16 90.0 3.95 4.15
MA 160805C00090500 C 08/05/16 90.5 3.55 3.70
MA 160805C00091000 C 08/05/16 91.0 3.15 3.35
MA 160805C00091500 C 08/05/16 91.5 2.88 2.98
MA 160805C00092000 C 08/05/16 92.0 2.54 2.64
MA 160805C00092500 C 08/05/16 92.5 2.23 2.31
MA 160805C00093000 C 08/05/16 93.0 1.94 2.01
MA 160805C00093500 C 08/05/16 93.5 1.66 1.72
MA 160805C00094000 C 08/05/16 94.0 1.41 1.48
MA 160805C00094500 C 08/05/16 94.5 1.19 1.24
MA 160805C00095000 C 08/05/16 95.0 0.99 1.04
MA 160805C00095500 C 08/05/16 95.5 0.82 0.87
MA 160805C00096000 C 08/05/16 96.0 0.67 0.71
MA 160805C00096500 C 08/05/16 96.5 0.53 0.58
MA 160805C00097000 C 08/05/16 97.0 0.42 0.47
MA 160805C00097500 C 08/05/16 97.5 0.33 0.39
MA 160805C00098000 C 08/05/16 98.0 0.26 0.30
MA 160805C00098500 C 08/05/16 98.5 0.18 0.25
MA 160805C00099000 C 08/05/16 99.0 0.10 0.20
MA 160805C00099500 C 08/05/16 99.5 0.01 0.21
MA 160805C00100000 C 08/05/16 100.0 0.02 0.16
MA 160805C00101000 C 08/05/16 101.0 0.00 0.57
MA 160805C00102000 C 08/05/16 102.0 0.00 0.42
MA 160805C00103000 C 08/05/16 103.0 0.00 0.22
MA 160805C00104000 C 08/05/16 104.0 0.00 0.41
MA 160805C00105000 C 08/05/16 105.0 0.00 0.50
MA 160805C00106000 C 08/05/16 106.0 0.00 1.25
MA 160805C00107000 C 08/05/16 107.0 0.00 0.29
MA 160805P00070000 P 08/05/16 70.0 0.00 0.71
MA 160805P00075000 P 08/05/16 75.0 0.00 0.78
MA 160805P00076500 P 08/05/16 76.5 0.00 0.29
MA 160805P00077000 P 08/05/16 77.0 0.00 0.23
MA 160805P00077500 P 08/05/16 77.5 0.00 0.50
MA 160805P00078000 P 08/05/16 78.0 0.00 0.50
MA 160805P00078500 P 08/05/16 78.5 0.00 0.92
MA 160805P00079000 P 08/05/16 79.0 0.00 0.85
MA 160805P00079500 P 08/05/16 79.5 0.00 1.13
MA 160805P00080000 P 08/05/16 80.0 0.00 0.19
MA 160805P00080500 P 08/05/16 80.5 0.00 0.78
MA 160805P00081000 P 08/05/16 81.0 0.00 0.33
MA 160805P00081500 P 08/05/16 81.5 0.00 0.50
MA 160805P00082000 P 08/05/16 82.0 0.00 0.50
MA 160805P00082500 P 08/05/16 82.5 0.00 0.28
MA 160805P00083000 P 08/05/16 83.0 0.00 0.47
MA 160805P00083500 P 08/05/16 83.5 0.01 0.30
MA 160805P00084000 P 08/05/16 84.0 0.01 0.53
MA 160805P00084500 P 08/05/16 84.5 0.01 0.34
MA 160805P00085000 P 08/05/16 85.0 0.01 0.43
MA 160805P00085500 P 08/05/16 85.5 0.01 0.32
MA 160805P00086000 P 08/05/16 86.0 0.01 0.34
MA 160805P00086500 P 08/05/16 86.5 0.08 0.25
MA 160805P00087000 P 08/05/16 87.0 0.13 0.28
MA 160805P00087500 P 08/05/16 87.5 0.25 0.31
MA 160805P00088000 P 08/05/16 88.0 0.29 0.37
MA 160805P00088500 P 08/05/16 88.5 0.35 0.41
MA 160805P00089000 P 08/05/16 89.0 0.41 0.47
MA 160805P00089500 P 08/05/16 89.5 0.49 0.55
MA 160805P00090000 P 08/05/16 90.0 0.59 0.64
MA 160805P00090500 P 08/05/16 90.5 0.69 0.75
MA 160805P00091000 P 08/05/16 91.0 0.81 0.87
MA 160805P00091500 P 08/05/16 91.5 0.94 0.99
MA 160805P00092000 P 08/05/16 92.0 1.10 1.17
MA 160805P00092500 P 08/05/16 92.5 1.30 1.35
MA 160805P00093000 P 08/05/16 93.0 1.49 1.55
MA 160805P00093500 P 08/05/16 93.5 1.71 1.77
MA 160805P00094000 P 08/05/16 94.0 1.97 2.04
MA 160805P00094500 P 08/05/16 94.5 2.23 2.34
MA 160805P00095000 P 08/05/16 95.0 2.53 2.63
MA 160805P00095500 P 08/05/16 95.5 2.84 3.10
MA 160805P00096000 P 08/05/16 96.0 3.15 3.35
MA 160805P00096500 P 08/05/16 96.5 3.55 3.70
MA 160805P00097000 P 08/05/16 97.0 3.95 4.10
MA 160805P00097500 P 08/05/16 97.5 4.35 4.55
MA 160805P00098000 P 08/05/16 98.0 4.75 5.00
MA 160805P00098500 P 08/05/16 98.5 5.20 5.45
MA 160805P00099000 P 08/05/16 99.0 5.65 5.90
MA 160805P00099500 P 08/05/16 99.5 6.05 6.45
MA 160805P00100000 P 08/05/16 100.0 6.00 7.00
MA 160805P00101000 P 08/05/16 101.0 6.60 8.30
MA 160805P00102000 P 08/05/16 102.0 7.65 9.20
MA 160805P00103000 P 08/05/16 103.0 8.00 10.40
MA 160805P00104000 P 08/05/16 104.0 9.00 11.35
MA 160805P00105000 P 08/05/16 105.0 9.45 12.25
MA 160805P00106000 P 08/05/16 106.0 10.65 13.30
MA 160805P00107000 P 08/05/16 107.0 12.55 14.00
MA 160812C00070000 C 08/12/16 70.0 21.55 25.25
MA 160812C00075000 C 08/12/16 75.0 16.25 19.55
MA 160812C00076500 C 08/12/16 76.5 15.05 18.10
MA 160812C00077000 C 08/12/16 77.0 14.40 17.90
MA 160812C00077500 C 08/12/16 77.5 13.90 16.40
MA 160812C00078000 C 08/12/16 78.0 13.55 16.75
MA 160812C00078500 C 08/12/16 78.5 12.90 15.40
MA 160812C00079000 C 08/12/16 79.0 12.60 15.80
MA 160812C00079500 C 08/12/16 79.5 12.05 14.40
MA 160812C00080000 C 08/12/16 80.0 11.60 14.75
MA 160812C00080500 C 08/12/16 80.5 11.10 14.00
MA 160812C00081000 C 08/12/16 81.0 10.55 13.65
MA 160812C00081500 C 08/12/16 81.5 10.05 13.15
MA 160812C00082000 C 08/12/16 82.0 9.65 12.70
MA 160812C00082500 C 08/12/16 82.5 10.00 11.45
MA 160812C00083000 C 08/12/16 83.0 9.80 10.85
MA 160812C00083500 C 08/12/16 83.5 9.40 10.35
MA 160812C00084000 C 08/12/16 84.0 7.95 10.10
MA 160812C00084500 C 08/12/16 84.5 8.50 9.40
MA 160812C00085000 C 08/12/16 85.0 7.75 9.05
MA 160812C00085500 C 08/12/16 85.5 7.55 8.40
MA 160812C00086000 C 08/12/16 86.0 7.50 7.85
MA 160812C00086500 C 08/12/16 86.5 7.05 7.30
MA 160812C00087000 C 08/12/16 87.0 6.60 6.85
MA 160812C00087500 C 08/12/16 87.5 6.15 6.40
MA 160812C00088000 C 08/12/16 88.0 5.70 5.95
MA 160812C00088500 C 08/12/16 88.5 5.30 5.50
MA 160812C00089000 C 08/12/16 89.0 4.85 5.10
MA 160812C00089500 C 08/12/16 89.5 4.45 4.70
MA 160812C00090000 C 08/12/16 90.0 4.05 4.30
MA 160812C00090500 C 08/12/16 90.5 3.70 3.90
MA 160812C00091000 C 08/12/16 91.0 3.25 3.50
MA 160812C00091500 C 08/12/16 91.5 3.00 3.15
MA 160812C00092000 C 08/12/16 92.0 2.69 2.76
MA 160812C00092500 C 08/12/16 92.5 2.38 2.45
MA 160812C00093000 C 08/12/16 93.0 2.09 2.15
MA 160812C00093500 C 08/12/16 93.5 1.82 1.88
MA 160812C00094000 C 08/12/16 94.0 1.57 1.62
MA 160812C00094500 C 08/12/16 94.5 1.33 1.39
MA 160812C00095000 C 08/12/16 95.0 1.13 1.18
MA 160812C00095500 C 08/12/16 95.5 0.93 0.99
MA 160812C00096000 C 08/12/16 96.0 0.77 0.83
MA 160812C00096500 C 08/12/16 96.5 0.64 0.68
MA 160812C00097000 C 08/12/16 97.0 0.52 0.56
MA 160812C00097500 C 08/12/16 97.5 0.41 0.46
MA 160812C00098000 C 08/12/16 98.0 0.31 0.38
MA 160812C00098500 C 08/12/16 98.5 0.20 0.34
MA 160812C00099000 C 08/12/16 99.0 0.00 0.33
MA 160812C00100000 C 08/12/16 100.0 0.00 0.16
MA 160812C00101000 C 08/12/16 101.0 0.00 0.50
MA 160812C00102000 C 08/12/16 102.0 0.00 0.56
MA 160812C00105000 C 08/12/16 105.0 0.00 0.57
MA 160812P00070000 P 08/12/16 70.0 0.00 0.50
MA 160812P00075000 P 08/12/16 75.0 0.00 0.50
MA 160812P00076500 P 08/12/16 76.5 0.00 0.50
MA 160812P00077000 P 08/12/16 77.0 0.00 0.50
MA 160812P00077500 P 08/12/16 77.5 0.00 0.78
MA 160812P00078000 P 08/12/16 78.0 0.00 0.23
MA 160812P00078500 P 08/12/16 78.5 0.00 0.64
MA 160812P00079000 P 08/12/16 79.0 0.00 0.78
MA 160812P00079500 P 08/12/16 79.5 0.00 0.24
MA 160812P00080000 P 08/12/16 80.0 0.00 0.71
MA 160812P00080500 P 08/12/16 80.5 0.00 0.25
MA 160812P00081000 P 08/12/16 81.0 0.00 0.37
MA 160812P00081500 P 08/12/16 81.5 0.00 0.38
MA 160812P00082000 P 08/12/16 82.0 0.00 0.57
MA 160812P00082500 P 08/12/16 82.5 0.00 0.57
MA 160812P00083000 P 08/12/16 83.0 0.00 0.38
MA 160812P00083500 P 08/12/16 83.5 0.00 0.27
MA 160812P00084000 P 08/12/16 84.0 0.05 0.35
MA 160812P00084500 P 08/12/16 84.5 0.00 0.50
MA 160812P00085000 P 08/12/16 85.0 0.00 0.22
MA 160812P00085500 P 08/12/16 85.5 0.04 0.25
MA 160812P00086000 P 08/12/16 86.0 0.14 0.28
MA 160812P00086500 P 08/12/16 86.5 0.17 0.32
MA 160812P00087000 P 08/12/16 87.0 0.28 0.36
MA 160812P00087500 P 08/12/16 87.5 0.32 0.41
MA 160812P00088000 P 08/12/16 88.0 0.38 0.46
MA 160812P00088500 P 08/12/16 88.5 0.45 0.53
MA 160812P00089000 P 08/12/16 89.0 0.52 0.58
MA 160812P00089500 P 08/12/16 89.5 0.61 0.65
MA 160812P00090000 P 08/12/16 90.0 0.70 0.76
MA 160812P00090500 P 08/12/16 90.5 0.81 0.86
MA 160812P00091000 P 08/12/16 91.0 0.94 1.00
MA 160812P00091500 P 08/12/16 91.5 1.09 1.14
MA 160812P00092000 P 08/12/16 92.0 1.25 1.31
MA 160812P00092500 P 08/12/16 92.5 1.43 1.53
MA 160812P00093000 P 08/12/16 93.0 1.63 1.68
MA 160812P00093500 P 08/12/16 93.5 1.85 1.92
MA 160812P00094000 P 08/12/16 94.0 2.09 2.16
MA 160812P00094500 P 08/12/16 94.5 2.36 2.44
MA 160812P00095000 P 08/12/16 95.0 2.65 2.76
MA 160812P00095500 P 08/12/16 95.5 2.96 3.15
MA 160812P00096000 P 08/12/16 96.0 3.25 3.50
MA 160812P00096500 P 08/12/16 96.5 3.65 3.85
MA 160812P00097000 P 08/12/16 97.0 4.00 4.20
MA 160812P00097500 P 08/12/16 97.5 4.40 4.60
MA 160812P00098000 P 08/12/16 98.0 4.80 5.00
MA 160812P00098500 P 08/12/16 98.5 5.25 5.45
MA 160812P00099000 P 08/12/16 99.0 5.70 5.90
MA 160812P00100000 P 08/12/16 100.0 6.60 6.85
MA 160812P00101000 P 08/12/16 101.0 5.95 8.10
MA 160812P00102000 P 08/12/16 102.0 7.00 10.55
MA 160812P00105000 P 08/12/16 105.0 10.25 12.35
MA 160819C00050000 C 08/19/16 50.0 41.20 45.15
MA 160819C00055000 C 08/19/16 55.0 37.95 38.90
MA 160819C00060000 C 08/19/16 60.0 32.50 33.90
MA 160819C00065000 C 08/19/16 65.0 27.25 30.20
MA 160819C00070000 C 08/19/16 70.0 22.75 24.15
MA 160819C00072500 C 08/19/16 72.5 20.40 21.20
MA 160819C00074000 C 08/19/16 74.0 18.85 20.05
MA 160819C00075000 C 08/19/16 75.0 18.00 19.20
MA 160819C00076000 C 08/19/16 76.0 16.90 18.05
MA 160819C00077000 C 08/19/16 77.0 15.80 16.85
MA 160819C00077500 C 08/19/16 77.5 15.30 16.35
MA 160819C00078000 C 08/19/16 78.0 14.95 15.85
MA 160819C00079000 C 08/19/16 79.0 14.05 14.90
MA 160819C00080000 C 08/19/16 80.0 13.00 13.85
MA 160819C00081000 C 08/19/16 81.0 11.80 12.70
MA 160819C00082000 C 08/19/16 82.0 11.00 11.70
MA 160819C00082500 C 08/19/16 82.5 10.50 11.30
MA 160819C00083000 C 08/19/16 83.0 9.95 10.80
MA 160819C00084000 C 08/19/16 84.0 9.20 9.80
MA 160819C00084500 C 08/19/16 84.5 8.65 9.35
MA 160819C00085000 C 08/19/16 85.0 8.10 8.90
MA 160819C00085500 C 08/19/16 85.5 7.75 8.40
MA 160819C00086000 C 08/19/16 86.0 7.65 7.85
MA 160819C00086500 C 08/19/16 86.5 7.20 7.40
MA 160819C00087000 C 08/19/16 87.0 6.75 6.95
MA 160819C00087500 C 08/19/16 87.5 6.30 6.50
MA 160819C00088000 C 08/19/16 88.0 5.85 6.05
MA 160819C00088500 C 08/19/16 88.5 5.45 5.65
MA 160819C00089000 C 08/19/16 89.0 5.00 5.20
MA 160819C00089500 C 08/19/16 89.5 4.60 4.80
MA 160819C00090000 C 08/19/16 90.0 4.15 4.40
MA 160819C00090500 C 08/19/16 90.5 3.85 4.05
MA 160819C00091000 C 08/19/16 91.0 3.50 3.65
MA 160819C00091500 C 08/19/16 91.5 3.15 3.30
MA 160819C00092000 C 08/19/16 92.0 2.89 2.94
MA 160819C00092500 C 08/19/16 92.5 2.57 2.62
MA 160819C00093000 C 08/19/16 93.0 2.27 2.32
MA 160819C00093500 C 08/19/16 93.5 2.00 2.04
MA 160819C00094000 C 08/19/16 94.0 1.75 1.78
MA 160819C00094500 C 08/19/16 94.5 1.51 1.55
MA 160819C00095000 C 08/19/16 95.0 1.29 1.33
MA 160819C00095500 C 08/19/16 95.5 1.10 1.14
MA 160819C00096000 C 08/19/16 96.0 0.93 0.96
MA 160819C00096500 C 08/19/16 96.5 0.78 0.81
MA 160819C00097000 C 08/19/16 97.0 0.65 0.68
MA 160819C00097500 C 08/19/16 97.5 0.53 0.57
MA 160819C00098000 C 08/19/16 98.0 0.43 0.47
MA 160819C00098500 C 08/19/16 98.5 0.35 0.38
MA 160819C00099000 C 08/19/16 99.0 0.28 0.32
MA 160819C00099500 C 08/19/16 99.5 0.20 0.26
MA 160819C00100000 C 08/19/16 100.0 0.18 0.21
MA 160819C00101000 C 08/19/16 101.0 0.08 0.14
MA 160819C00102000 C 08/19/16 102.0 0.04 0.10
MA 160819C00103000 C 08/19/16 103.0 0.01 0.06
MA 160819C00104000 C 08/19/16 104.0 0.00 0.05
MA 160819C00105000 C 08/19/16 105.0 0.00 0.06
MA 160819C00106000 C 08/19/16 106.0 0.00 0.06
MA 160819C00110000 C 08/19/16 110.0 0.00 0.06
MA 160819C00115000 C 08/19/16 115.0 0.00 0.06
MA 160819C00120000 C 08/19/16 120.0 0.00 0.05
MA 160819C00125000 C 08/19/16 125.0 0.00 0.05
MA 160819C00130000 C 08/19/16 130.0 0.00 0.05
MA 160819C00135000 C 08/19/16 135.0 0.00 0.05
MA 160819P00050000 P 08/19/16 50.0 0.00 0.06
MA 160819P00055000 P 08/19/16 55.0 0.00 0.06
MA 160819P00060000 P 08/19/16 60.0 0.00 0.06
MA 160819P00065000 P 08/19/16 65.0 0.00 0.06
MA 160819P00070000 P 08/19/16 70.0 0.00 0.07
MA 160819P00072500 P 08/19/16 72.5 0.00 0.08
MA 160819P00074000 P 08/19/16 74.0 0.01 0.08
MA 160819P00075000 P 08/19/16 75.0 0.01 0.09
MA 160819P00076000 P 08/19/16 76.0 0.01 0.10
MA 160819P00077000 P 08/19/16 77.0 0.01 0.10
MA 160819P00077500 P 08/19/16 77.5 0.01 0.11
MA 160819P00078000 P 08/19/16 78.0 0.02 0.11
MA 160819P00079000 P 08/19/16 79.0 0.04 0.12
MA 160819P00080000 P 08/19/16 80.0 0.09 0.13
MA 160819P00081000 P 08/19/16 81.0 0.06 0.14
MA 160819P00082000 P 08/19/16 82.0 0.09 0.16
MA 160819P00082500 P 08/19/16 82.5 0.11 0.17
MA 160819P00083000 P 08/19/16 83.0 0.14 0.19
MA 160819P00084000 P 08/19/16 84.0 0.19 0.23
MA 160819P00084500 P 08/19/16 84.5 0.21 0.25
MA 160819P00085000 P 08/19/16 85.0 0.24 0.27
MA 160819P00085500 P 08/19/16 85.5 0.27 0.30
MA 160819P00086000 P 08/19/16 86.0 0.30 0.34
MA 160819P00086500 P 08/19/16 86.5 0.35 0.38
MA 160819P00087000 P 08/19/16 87.0 0.39 0.43
MA 160819P00087500 P 08/19/16 87.5 0.44 0.49
MA 160819P00088000 P 08/19/16 88.0 0.51 0.55
MA 160819P00088500 P 08/19/16 88.5 0.57 0.62
MA 160819P00089000 P 08/19/16 89.0 0.65 0.70
MA 160819P00089500 P 08/19/16 89.5 0.74 0.79
MA 160819P00090000 P 08/19/16 90.0 0.85 0.89
MA 160819P00090500 P 08/19/16 90.5 0.97 1.01
MA 160819P00091000 P 08/19/16 91.0 1.10 1.14
MA 160819P00091500 P 08/19/16 91.5 1.25 1.29
MA 160819P00092000 P 08/19/16 92.0 1.41 1.46
MA 160819P00092500 P 08/19/16 92.5 1.60 1.64
MA 160819P00093000 P 08/19/16 93.0 1.80 1.85
MA 160819P00093500 P 08/19/16 93.5 2.03 2.07
MA 160819P00094000 P 08/19/16 94.0 2.27 2.32
MA 160819P00094500 P 08/19/16 94.5 2.53 2.58
MA 160819P00095000 P 08/19/16 95.0 2.82 2.87
MA 160819P00095500 P 08/19/16 95.5 3.10 3.25
MA 160819P00096000 P 08/19/16 96.0 3.40 3.55
MA 160819P00096500 P 08/19/16 96.5 3.75 3.95
MA 160819P00097000 P 08/19/16 97.0 4.15 4.30
MA 160819P00097500 P 08/19/16 97.5 4.50 4.65
MA 160819P00098000 P 08/19/16 98.0 4.90 5.10
MA 160819P00098500 P 08/19/16 98.5 5.35 5.55
MA 160819P00099000 P 08/19/16 99.0 5.75 5.95
MA 160819P00099500 P 08/19/16 99.5 6.20 6.45
MA 160819P00100000 P 08/19/16 100.0 6.65 6.90
MA 160819P00101000 P 08/19/16 101.0 6.30 8.45
MA 160819P00102000 P 08/19/16 102.0 8.50 8.95
MA 160819P00103000 P 08/19/16 103.0 9.45 10.10
MA 160819P00104000 P 08/19/16 104.0 9.10 11.40
MA 160819P00105000 P 08/19/16 105.0 9.90 12.00
MA 160819P00106000 P 08/19/16 106.0 10.85 12.85
MA 160819P00110000 P 08/19/16 110.0 14.85 17.25
MA 160819P00115000 P 08/19/16 115.0 20.75 21.95
MA 160819P00120000 P 08/19/16 120.0 26.25 26.90
MA 160819P00125000 P 08/19/16 125.0 31.25 31.90
MA 160819P00130000 P 08/19/16 130.0 36.25 36.90
MA 160819P00135000 P 08/19/16 135.0 40.35 42.30
MA 160826C00065000 C 08/26/16 65.0 26.65 30.45
MA 160826C00070000 C 08/26/16 70.0 21.60 25.70
MA 160826C00075000 C 08/26/16 75.0 16.35 19.70
MA 160826C00076500 C 08/26/16 76.5 14.75 18.75
MA 160826C00077000 C 08/26/16 77.0 14.30 18.30
MA 160826C00077500 C 08/26/16 77.5 14.10 18.00
MA 160826C00078000 C 08/26/16 78.0 13.45 17.65
MA 160826C00078500 C 08/26/16 78.5 12.75 16.20
MA 160826C00079000 C 08/26/16 79.0 12.35 16.10
MA 160826C00079500 C 08/26/16 79.5 11.80 14.65
MA 160826C00080000 C 08/26/16 80.0 12.65 14.00
MA 160826C00080500 C 08/26/16 80.5 12.15 13.40
MA 160826C00081000 C 08/26/16 81.0 10.90 13.10
MA 160826C00081500 C 08/26/16 81.5 10.60 13.35
MA 160826C00082000 C 08/26/16 82.0 10.60 12.10
MA 160826C00082500 C 08/26/16 82.5 10.10 11.40
MA 160826C00083000 C 08/26/16 83.0 9.95 11.15
MA 160826C00083500 C 08/26/16 83.5 9.45 10.65
MA 160826C00084000 C 08/26/16 84.0 8.35 10.00
MA 160826C00084500 C 08/26/16 84.5 8.55 9.60
MA 160826C00085000 C 08/26/16 85.0 8.15 9.10
MA 160826C00085500 C 08/26/16 85.5 7.70 8.45
MA 160826C00086000 C 08/26/16 86.0 7.50 8.05
MA 160826C00086500 C 08/26/16 86.5 7.25 7.55
MA 160826C00087000 C 08/26/16 87.0 6.80 7.10
MA 160826C00087500 C 08/26/16 87.5 6.40 6.65
MA 160826C00088000 C 08/26/16 88.0 5.90 6.20
MA 160826C00088500 C 08/26/16 88.5 5.40 5.80
MA 160826C00089000 C 08/26/16 89.0 5.05 5.40
MA 160826C00089500 C 08/26/16 89.5 4.55 5.00
MA 160826C00090000 C 08/26/16 90.0 4.20 4.65
MA 160826C00090500 C 08/26/16 90.5 3.75 4.25
MA 160826C00091000 C 08/26/16 91.0 3.40 3.85
MA 160826C00091500 C 08/26/16 91.5 3.10 3.50
MA 160826C00092000 C 08/26/16 92.0 3.00 3.20
MA 160826C00092500 C 08/26/16 92.5 2.72 2.84
MA 160826C00093000 C 08/26/16 93.0 2.42 2.52
MA 160826C00093500 C 08/26/16 93.5 2.16 2.24
MA 160826C00094000 C 08/26/16 94.0 1.89 1.96
MA 160826C00094500 C 08/26/16 94.5 1.65 1.75
MA 160826C00095000 C 08/26/16 95.0 1.43 1.49
MA 160826C00095500 C 08/26/16 95.5 1.23 1.31
MA 160826C00096000 C 08/26/16 96.0 1.05 1.13
MA 160826C00096500 C 08/26/16 96.5 0.89 0.95
MA 160826C00097000 C 08/26/16 97.0 0.75 0.87
MA 160826C00097500 C 08/26/16 97.5 0.62 0.68
MA 160826C00098000 C 08/26/16 98.0 0.51 0.58
MA 160826C00099000 C 08/26/16 99.0 0.33 0.42
MA 160826C00100000 C 08/26/16 100.0 0.00 0.39
MA 160826C00101000 C 08/26/16 101.0 0.00 0.34
MA 160826C00102000 C 08/26/16 102.0 0.00 0.30
MA 160826C00105000 C 08/26/16 105.0 0.00 0.50
MA 160826P00065000 P 08/26/16 65.0 0.00 0.50
MA 160826P00070000 P 08/26/16 70.0 0.00 0.78
MA 160826P00075000 P 08/26/16 75.0 0.00 0.50
MA 160826P00076500 P 08/26/16 76.5 0.00 0.78
MA 160826P00077000 P 08/26/16 77.0 0.00 0.57
MA 160826P00077500 P 08/26/16 77.5 0.00 0.78
MA 160826P00078000 P 08/26/16 78.0 0.00 0.30
MA 160826P00078500 P 08/26/16 78.5 0.00 0.57
MA 160826P00079000 P 08/26/16 79.0 0.00 0.30
MA 160826P00079500 P 08/26/16 79.5 0.00 0.31
MA 160826P00080000 P 08/26/16 80.0 0.04 0.32
MA 160826P00080500 P 08/26/16 80.5 0.00 0.50
MA 160826P00081000 P 08/26/16 81.0 0.00 0.36
MA 160826P00081500 P 08/26/16 81.5 0.00 0.37
MA 160826P00082000 P 08/26/16 82.0 0.00 0.57
MA 160826P00082500 P 08/26/16 82.5 0.00 0.49
MA 160826P00083000 P 08/26/16 83.0 0.01 0.42
MA 160826P00083500 P 08/26/16 83.5 0.05 0.50
MA 160826P00084000 P 08/26/16 84.0 0.09 0.45
MA 160826P00084500 P 08/26/16 84.5 0.11 0.51
MA 160826P00085000 P 08/26/16 85.0 0.17 0.48
MA 160826P00085500 P 08/26/16 85.5 0.29 0.49
MA 160826P00086000 P 08/26/16 86.0 0.32 0.51
MA 160826P00086500 P 08/26/16 86.5 0.41 0.50
MA 160826P00087000 P 08/26/16 87.0 0.46 0.55
MA 160826P00087500 P 08/26/16 87.5 0.53 0.62
MA 160826P00088000 P 08/26/16 88.0 0.61 0.67
MA 160826P00088500 P 08/26/16 88.5 0.67 0.74
MA 160826P00089000 P 08/26/16 89.0 0.77 0.82
MA 160826P00089500 P 08/26/16 89.5 0.86 0.92
MA 160826P00090000 P 08/26/16 90.0 0.97 1.03
MA 160826P00090500 P 08/26/16 90.5 1.10 1.16
MA 160826P00091000 P 08/26/16 91.0 1.23 1.30
MA 160826P00091500 P 08/26/16 91.5 1.38 1.45
MA 160826P00092000 P 08/26/16 92.0 1.55 1.62
MA 160826P00092500 P 08/26/16 92.5 1.73 1.81
MA 160826P00093000 P 08/26/16 93.0 1.94 2.00
MA 160826P00093500 P 08/26/16 93.5 2.16 2.23
MA 160826P00094000 P 08/26/16 94.0 2.40 2.48
MA 160826P00094500 P 08/26/16 94.5 2.65 3.05
MA 160826P00095000 P 08/26/16 95.0 2.90 3.35
MA 160826P00095500 P 08/26/16 95.5 3.20 3.60
MA 160826P00096000 P 08/26/16 96.0 3.50 3.95
MA 160826P00096500 P 08/26/16 96.5 3.85 4.30
MA 160826P00097000 P 08/26/16 97.0 4.15 4.70
MA 160826P00097500 P 08/26/16 97.5 4.60 4.80
MA 160826P00098000 P 08/26/16 98.0 5.00 5.20
MA 160826P00099000 P 08/26/16 99.0 5.80 6.05
MA 160826P00100000 P 08/26/16 100.0 6.65 7.05
MA 160826P00101000 P 08/26/16 101.0 7.25 8.30
MA 160826P00102000 P 08/26/16 102.0 8.20 9.10
MA 160826P00105000 P 08/26/16 105.0 11.20 12.20
MA 160902C00075000 C 09/02/16 75.0 16.95 19.55
MA 160902C00080000 C 09/02/16 80.0 12.70 14.05
MA 160902C00083000 C 09/02/16 83.0 9.60 11.40
MA 160902C00084000 C 09/02/16 84.0 9.05 10.15
MA 160902C00085000 C 09/02/16 85.0 8.35 9.10
MA 160902C00085500 C 09/02/16 85.5 7.80 8.60
MA 160902C00086000 C 09/02/16 86.0 7.55 8.15
MA 160902C00086500 C 09/02/16 86.5 7.40 7.75
MA 160902C00087000 C 09/02/16 87.0 6.95 7.25
MA 160902C00087500 C 09/02/16 87.5 6.50 6.80
MA 160902C00088000 C 09/02/16 88.0 6.05 6.40
MA 160902C00088500 C 09/02/16 88.5 5.65 5.95
MA 160902C00089000 C 09/02/16 89.0 5.15 5.55
MA 160902C00089500 C 09/02/16 89.5 4.85 5.20
MA 160902C00090000 C 09/02/16 90.0 4.50 4.80
MA 160902C00090500 C 09/02/16 90.5 4.10 4.40
MA 160902C00091000 C 09/02/16 91.0 3.70 4.05
MA 160902C00091500 C 09/02/16 91.5 3.40 3.65
MA 160902C00092000 C 09/02/16 92.0 3.05 3.35
MA 160902C00092500 C 09/02/16 92.5 2.86 3.10
MA 160902C00093000 C 09/02/16 93.0 2.63 2.70
MA 160902C00093500 C 09/02/16 93.5 2.31 2.42
MA 160902C00094000 C 09/02/16 94.0 2.08 2.14
MA 160902C00094500 C 09/02/16 94.5 1.79 1.93
MA 160902C00095000 C 09/02/16 95.0 1.57 1.69
MA 160902C00095500 C 09/02/16 95.5 1.39 1.48
MA 160902C00096000 C 09/02/16 96.0 1.20 1.30
MA 160902C00096500 C 09/02/16 96.5 1.03 1.12
MA 160902C00097000 C 09/02/16 97.0 0.89 0.95
MA 160902C00097500 C 09/02/16 97.5 0.74 0.82
MA 160902C00098000 C 09/02/16 98.0 0.61 0.70
MA 160902C00098500 C 09/02/16 98.5 0.51 0.60
MA 160902C00099000 C 09/02/16 99.0 0.44 0.51
MA 160902C00099500 C 09/02/16 99.5 0.32 0.43
MA 160902C00100000 C 09/02/16 100.0 0.13 0.41
MA 160902C00101000 C 09/02/16 101.0 0.00 0.56
MA 160902C00102000 C 09/02/16 102.0 0.00 0.71
MA 160902C00105000 C 09/02/16 105.0 0.00 0.43
MA 160902P00075000 P 09/02/16 75.0 0.00 0.50
MA 160902P00080000 P 09/02/16 80.0 0.00 0.40
MA 160902P00083000 P 09/02/16 83.0 0.00 1.90
MA 160902P00084000 P 09/02/16 84.0 0.20 0.51
MA 160902P00085000 P 09/02/16 85.0 0.36 0.62
MA 160902P00085500 P 09/02/16 85.5 0.44 0.54
MA 160902P00086000 P 09/02/16 86.0 0.49 0.72
MA 160902P00086500 P 09/02/16 86.5 0.53 0.61
MA 160902P00087000 P 09/02/16 87.0 0.59 0.68
MA 160902P00087500 P 09/02/16 87.5 0.66 0.74
MA 160902P00088000 P 09/02/16 88.0 0.75 0.80
MA 160902P00088500 P 09/02/16 88.5 0.81 0.89
MA 160902P00089000 P 09/02/16 89.0 0.92 0.98
MA 160902P00089500 P 09/02/16 89.5 1.00 1.10
MA 160902P00090000 P 09/02/16 90.0 1.13 1.22
MA 160902P00090500 P 09/02/16 90.5 1.25 1.34
MA 160902P00091000 P 09/02/16 91.0 1.41 1.47
MA 160902P00091500 P 09/02/16 91.5 1.54 1.63
MA 160902P00092000 P 09/02/16 92.0 1.70 1.79
MA 160902P00092500 P 09/02/16 92.5 1.89 1.99
MA 160902P00093000 P 09/02/16 93.0 2.10 2.20
MA 160902P00093500 P 09/02/16 93.5 2.32 2.42
MA 160902P00094000 P 09/02/16 94.0 2.56 2.67
MA 160902P00094500 P 09/02/16 94.5 2.79 3.20
MA 160902P00095000 P 09/02/16 95.0 3.05 3.50
MA 160902P00095500 P 09/02/16 95.5 3.30 3.80
MA 160902P00096000 P 09/02/16 96.0 3.65 4.15
MA 160902P00096500 P 09/02/16 96.5 4.00 4.35
MA 160902P00097000 P 09/02/16 97.0 4.35 4.70
MA 160902P00097500 P 09/02/16 97.5 4.70 5.05
MA 160902P00098000 P 09/02/16 98.0 5.05 5.40
MA 160902P00098500 P 09/02/16 98.5 5.45 5.70
MA 160902P00099000 P 09/02/16 99.0 5.85 6.15
MA 160902P00099500 P 09/02/16 99.5 6.30 6.65
MA 160902P00100000 P 09/02/16 100.0 6.70 7.10
MA 160902P00101000 P 09/02/16 101.0 7.45 8.20
MA 160902P00102000 P 09/02/16 102.0 7.00 10.55
MA 160902P00105000 P 09/02/16 105.0 11.20 12.25
MA 160916C00050000 C 09/16/16 50.0 42.25 45.20
MA 160916C00055000 C 09/16/16 55.0 38.00 40.20
MA 160916C00060000 C 09/16/16 60.0 32.90 35.10
MA 160916C00065000 C 09/16/16 65.0 27.55 29.80
MA 160916C00070000 C 09/16/16 70.0 22.85 25.15
MA 160916C00075000 C 09/16/16 75.0 18.15 18.75
MA 160916C00080000 C 09/16/16 80.0 13.30 13.90
MA 160916C00082500 C 09/16/16 82.5 10.95 11.60
MA 160916C00085000 C 09/16/16 85.0 8.55 9.25
MA 160916C00087500 C 09/16/16 87.5 6.70 7.05
MA 160916C00090000 C 09/16/16 90.0 4.75 5.05
MA 160916C00092500 C 09/16/16 92.5 3.20 3.35
MA 160916C00095000 C 09/16/16 95.0 1.94 2.00
MA 160916C00097500 C 09/16/16 97.5 1.01 1.06
MA 160916C00100000 C 09/16/16 100.0 0.46 0.52
MA 160916C00105000 C 09/16/16 105.0 0.04 0.14
MA 160916C00110000 C 09/16/16 110.0 0.00 0.56
MA 160916C00115000 C 09/16/16 115.0 0.00 0.08
MA 160916C00120000 C 09/16/16 120.0 0.00 0.08
MA 160916C00125000 C 09/16/16 125.0 0.00 0.42
MA 160916C00130000 C 09/16/16 130.0 0.00 0.41
MA 160916C00135000 C 09/16/16 135.0 0.00 0.08
MA 160916P00050000 P 09/16/16 50.0 0.00 0.22
MA 160916P00055000 P 09/16/16 55.0 0.00 0.22
MA 160916P00060000 P 09/16/16 60.0 0.00 0.09
MA 160916P00065000 P 09/16/16 65.0 0.01 0.11
MA 160916P00070000 P 09/16/16 70.0 0.04 0.15
MA 160916P00075000 P 09/16/16 75.0 0.08 0.21
MA 160916P00080000 P 09/16/16 80.0 0.22 0.51
MA 160916P00082500 P 09/16/16 82.5 0.37 0.49
MA 160916P00085000 P 09/16/16 85.0 0.58 0.64
MA 160916P00087500 P 09/16/16 87.5 0.91 0.96
MA 160916P00090000 P 09/16/16 90.0 1.42 1.49
MA 160916P00092500 P 09/16/16 92.5 2.25 2.31
MA 160916P00095000 P 09/16/16 95.0 3.40 3.75
MA 160916P00097500 P 09/16/16 97.5 4.95 5.35
MA 160916P00100000 P 09/16/16 100.0 6.90 7.10
MA 160916P00105000 P 09/16/16 105.0 10.15 12.10
MA 160916P00110000 P 09/16/16 110.0 14.85 18.55
MA 160916P00115000 P 09/16/16 115.0 21.20 22.55
MA 160916P00120000 P 09/16/16 120.0 26.20 27.10
MA 160916P00125000 P 09/16/16 125.0 29.60 32.55
MA 160916P00130000 P 09/16/16 130.0 35.30 37.55
MA 160916P00135000 P 09/16/16 135.0 39.85 42.45
MA 161021C00045000 C 10/21/16 45.0 46.15 49.60
MA 161021C00047500 C 10/21/16 47.5 43.65 47.80
MA 161021C00050000 C 10/21/16 50.0 41.15 44.65
MA 161021C00055000 C 10/21/16 55.0 36.55 39.75
MA 161021C00060000 C 10/21/16 60.0 31.25 34.45
MA 161021C00065000 C 10/21/16 65.0 26.15 29.25
MA 161021C00070000 C 10/21/16 70.0 22.85 23.95
MA 161021C00075000 C 10/21/16 75.0 18.10 19.60
MA 161021C00077500 C 10/21/16 77.5 15.85 16.55
MA 161021C00080000 C 10/21/16 80.0 13.60 14.20
MA 161021C00082500 C 10/21/16 82.5 11.35 11.90
MA 161021C00085000 C 10/21/16 85.0 9.15 9.75
MA 161021C00087500 C 10/21/16 87.5 7.30 7.65
MA 161021C00090000 C 10/21/16 90.0 5.60 5.75
MA 161021C00092500 C 10/21/16 92.5 3.95 4.10
MA 161021C00095000 C 10/21/16 95.0 2.65 2.73
MA 161021C00097500 C 10/21/16 97.5 1.66 1.70
MA 161021C00100000 C 10/21/16 100.0 0.95 0.99
MA 161021C00105000 C 10/21/16 105.0 0.22 0.28
MA 161021C00110000 C 10/21/16 110.0 0.02 0.10
MA 161021C00115000 C 10/21/16 115.0 0.00 0.06
MA 161021C00120000 C 10/21/16 120.0 0.00 0.05
MA 161021C00125000 C 10/21/16 125.0 0.00 0.05
MA 161021C00130000 C 10/21/16 130.0 0.00 0.05
MA 161021P00045000 P 10/21/16 45.0 0.00 0.08
MA 161021P00047500 P 10/21/16 47.5 0.00 0.08
MA 161021P00050000 P 10/21/16 50.0 0.00 0.09
MA 161021P00055000 P 10/21/16 55.0 0.02 0.11
MA 161021P00060000 P 10/21/16 60.0 0.04 0.09
MA 161021P00065000 P 10/21/16 65.0 0.08 0.15
MA 161021P00070000 P 10/21/16 70.0 0.14 0.22
MA 161021P00075000 P 10/21/16 75.0 0.30 0.34
MA 161021P00077500 P 10/21/16 77.5 0.41 0.45
MA 161021P00080000 P 10/21/16 80.0 0.58 0.60
MA 161021P00082500 P 10/21/16 82.5 0.80 0.83
MA 161021P00085000 P 10/21/16 85.0 1.12 1.15
MA 161021P00087500 P 10/21/16 87.5 1.56 1.61
MA 161021P00090000 P 10/21/16 90.0 2.19 2.25
MA 161021P00092500 P 10/21/16 92.5 3.05 3.15
MA 161021P00095000 P 10/21/16 95.0 4.20 4.30
MA 161021P00097500 P 10/21/16 97.5 5.70 5.80
MA 161021P00100000 P 10/21/16 100.0 7.45 7.60
MA 161021P00105000 P 10/21/16 105.0 11.65 12.55
MA 161021P00110000 P 10/21/16 110.0 15.95 17.35
MA 161021P00115000 P 10/21/16 115.0 21.20 22.40
MA 161021P00120000 P 10/21/16 120.0 26.20 27.40
MA 161021P00125000 P 10/21/16 125.0 31.20 32.40
MA 161021P00130000 P 10/21/16 130.0 35.75 37.30
MA 170120C00040000 C 01/20/17 40.0 51.10 55.00
MA 170120C00042500 C 01/20/17 42.5 48.80 52.30
MA 170120C00045000 C 01/20/17 45.0 46.30 49.70
MA 170120C00047500 C 01/20/17 47.5 43.65 47.85
MA 170120C00050000 C 01/20/17 50.0 41.35 44.65
MA 170120C00055000 C 01/20/17 55.0 37.30 39.05
MA 170120C00060000 C 01/20/17 60.0 32.75 34.10
MA 170120C00065000 C 01/20/17 65.0 26.90 30.60
MA 170120C00070000 C 01/20/17 70.0 23.55 24.35
MA 170120C00072500 C 01/20/17 72.5 21.20 22.00
MA 170120C00075000 C 01/20/17 75.0 18.70 19.70
MA 170120C00077500 C 01/20/17 77.5 16.75 17.45
MA 170120C00080000 C 01/20/17 80.0 14.85 15.30
MA 170120C00082500 C 01/20/17 82.5 12.80 13.20
MA 170120C00085000 C 01/20/17 85.0 10.95 11.15
MA 170120C00087500 C 01/20/17 87.5 9.10 9.30
MA 170120C00090000 C 01/20/17 90.0 7.45 7.60
MA 170120C00092500 C 01/20/17 92.5 5.90 6.05
MA 170120C00095000 C 01/20/17 95.0 4.55 4.70
MA 170120C00097500 C 01/20/17 97.5 3.40 3.55
MA 170120C00100000 C 01/20/17 100.0 2.39 2.60
MA 170120C00105000 C 01/20/17 105.0 1.08 1.23
MA 170120C00110000 C 01/20/17 110.0 0.45 0.53
MA 170120C00115000 C 01/20/17 115.0 0.15 0.21
MA 170120C00120000 C 01/20/17 120.0 0.04 0.08
MA 170120C00125000 C 01/20/17 125.0 0.00 0.06
MA 170120C00130000 C 01/20/17 130.0 0.00 0.06
MA 170120C00135000 C 01/20/17 135.0 0.00 0.06
MA 170120C00140000 C 01/20/17 140.0 0.00 0.06
MA 170120C00145000 C 01/20/17 145.0 0.00 0.06
MA 170120P00040000 P 01/20/17 40.0 0.05 0.13
MA 170120P00042500 P 01/20/17 42.5 0.07 0.15
MA 170120P00045000 P 01/20/17 45.0 0.09 0.17
MA 170120P00047500 P 01/20/17 47.5 0.12 0.20
MA 170120P00050000 P 01/20/17 50.0 0.14 0.23
MA 170120P00055000 P 01/20/17 55.0 0.22 0.30
MA 170120P00060000 P 01/20/17 60.0 0.32 0.40
MA 170120P00065000 P 01/20/17 65.0 0.43 0.55
MA 170120P00070000 P 01/20/17 70.0 0.70 0.78
MA 170120P00072500 P 01/20/17 72.5 0.85 0.93
MA 170120P00075000 P 01/20/17 75.0 1.05 1.14
MA 170120P00077500 P 01/20/17 77.5 1.26 1.39
MA 170120P00080000 P 01/20/17 80.0 1.59 1.73
MA 170120P00082500 P 01/20/17 82.5 1.99 2.13
MA 170120P00085000 P 01/20/17 85.0 2.45 2.62
MA 170120P00087500 P 01/20/17 87.5 3.15 3.30
MA 170120P00090000 P 01/20/17 90.0 3.95 4.10
MA 170120P00092500 P 01/20/17 92.5 4.90 5.05
MA 170120P00095000 P 01/20/17 95.0 6.05 6.20
MA 170120P00097500 P 01/20/17 97.5 7.40 7.55
MA 170120P00100000 P 01/20/17 100.0 8.95 9.10
MA 170120P00105000 P 01/20/17 105.0 12.55 12.95
MA 170120P00110000 P 01/20/17 110.0 16.85 17.25
MA 170120P00115000 P 01/20/17 115.0 21.45 22.45
MA 170120P00120000 P 01/20/17 120.0 26.25 27.35
MA 170120P00125000 P 01/20/17 125.0 30.25 33.85
MA 170120P00130000 P 01/20/17 130.0 34.35 37.60
MA 170120P00135000 P 01/20/17 135.0 39.40 42.60
MA 170120P00140000 P 01/20/17 140.0 44.90 48.15
MA 170120P00145000 P 01/20/17 145.0 49.75 53.40
MA 170915C00045000 C 09/15/17 45.0 46.50 51.40
MA 170915C00047500 C 09/15/17 47.5 44.00 48.90
MA 170915C00050000 C 09/15/17 50.0 43.00 47.00
MA 170915C00055000 C 09/15/17 55.0 38.85 39.60
MA 170915C00060000 C 09/15/17 60.0 33.30 37.50
MA 170915C00065000 C 09/15/17 65.0 29.75 30.50
MA 170915C00070000 C 09/15/17 70.0 25.40 26.15
MA 170915C00075000 C 09/15/17 75.0 21.30 22.05
MA 170915C00077500 C 09/15/17 77.5 19.30 20.05
MA 170915C00080000 C 09/15/17 80.0 17.40 18.15
MA 170915C00082500 C 09/15/17 82.5 15.60 16.35
MA 170915C00085000 C 09/15/17 85.0 13.90 14.60
MA 170915C00087500 C 09/15/17 87.5 12.50 12.85
MA 170915C00090000 C 09/15/17 90.0 10.95 11.30
MA 170915C00092500 C 09/15/17 92.5 9.55 9.85
MA 170915C00095000 C 09/15/17 95.0 8.30 8.55
MA 170915C00097500 C 09/15/17 97.5 7.10 7.35
MA 170915C00100000 C 09/15/17 100.0 6.00 6.50
MA 170915C00105000 C 09/15/17 105.0 4.20 4.40
MA 170915C00110000 C 09/15/17 110.0 2.82 3.20
MA 170915C00115000 C 09/15/17 115.0 1.79 1.99
MA 170915C00120000 C 09/15/17 120.0 1.10 1.37
MA 170915C00125000 C 09/15/17 125.0 0.63 0.78
MA 170915C00130000 C 09/15/17 130.0 0.35 0.49
MA 170915C00135000 C 09/15/17 135.0 0.18 0.33
MA 170915C00140000 C 09/15/17 140.0 0.08 0.23
MA 170915C00145000 C 09/15/17 145.0 0.02 0.17
MA 170915P00045000 P 09/15/17 45.0 0.49 0.64
MA 170915P00047500 P 09/15/17 47.5 0.59 0.73
MA 170915P00050000 P 09/15/17 50.0 0.69 0.84
MA 170915P00055000 P 09/15/17 55.0 0.94 1.10
MA 170915P00060000 P 09/15/17 60.0 1.25 1.45
MA 170915P00065000 P 09/15/17 65.0 1.73 1.89
MA 170915P00070000 P 09/15/17 70.0 2.25 2.51
MA 170915P00075000 P 09/15/17 75.0 3.10 3.35
MA 170915P00077500 P 09/15/17 77.5 3.60 3.85
MA 170915P00080000 P 09/15/17 80.0 4.20 4.35
MA 170915P00082500 P 09/15/17 82.5 4.85 5.05
MA 170915P00085000 P 09/15/17 85.0 5.60 5.75
MA 170915P00087500 P 09/15/17 87.5 6.40 6.60
MA 170915P00090000 P 09/15/17 90.0 7.35 7.60
MA 170915P00092500 P 09/15/17 92.5 8.40 8.60
MA 170915P00095000 P 09/15/17 95.0 9.60 9.80
MA 170915P00097500 P 09/15/17 97.5 10.85 11.10
MA 170915P00100000 P 09/15/17 100.0 12.25 12.50
MA 170915P00105000 P 09/15/17 105.0 15.40 15.65
MA 170915P00110000 P 09/15/17 110.0 18.95 19.25
MA 170915P00115000 P 09/15/17 115.0 22.30 25.40
MA 170915P00120000 P 09/15/17 120.0 27.30 28.00
MA 170915P00125000 P 09/15/17 125.0 30.10 32.55
MA 170915P00130000 P 09/15/17 130.0 36.00 37.60
MA 170915P00135000 P 09/15/17 135.0 39.50 44.40
MA 170915P00140000 P 09/15/17 140.0 44.50 49.30
MA 170915P00145000 P 09/15/17 145.0 49.50 52.75
MA 180119C00042500 C 01/19/18 42.5 49.00 53.65
MA 180119C00045000 C 01/19/18 45.0 46.55 51.25
MA 180119C00047500 C 01/19/18 47.5 44.50 48.75
MA 180119C00050000 C 01/19/18 50.0 42.00 46.50
MA 180119C00055000 C 01/19/18 55.0 39.25 40.15
MA 180119C00060000 C 01/19/18 60.0 33.45 37.25
MA 180119C00065000 C 01/19/18 65.0 30.00 32.20
MA 180119C00070000 C 01/19/18 70.0 25.85 28.05
MA 180119C00072500 C 01/19/18 72.5 24.40 25.10
MA 180119C00075000 C 01/19/18 75.0 22.40 23.00
MA 180119C00077500 C 01/19/18 77.5 20.50 21.30
MA 180119C00080000 C 01/19/18 80.0 18.70 19.40
MA 180119C00082500 C 01/19/18 82.5 16.95 17.65
MA 180119C00085000 C 01/19/18 85.0 15.30 16.10
MA 180119C00087500 C 01/19/18 87.5 13.95 14.55
MA 180119C00090000 C 01/19/18 90.0 12.45 12.80
MA 180119C00092500 C 01/19/18 92.5 11.05 11.40
MA 180119C00095000 C 01/19/18 95.0 9.85 10.10
MA 180119C00097500 C 01/19/18 97.5 8.60 8.90
MA 180119C00100000 C 01/19/18 100.0 7.50 7.85
MA 180119C00105000 C 01/19/18 105.0 5.60 5.85
MA 180119C00110000 C 01/19/18 110.0 4.05 4.30
MA 180119C00115000 C 01/19/18 115.0 2.85 3.05
MA 180119C00120000 C 01/19/18 120.0 1.96 2.17
MA 180119C00125000 C 01/19/18 125.0 1.31 1.45
MA 180119C00130000 C 01/19/18 130.0 0.85 0.99
MA 180119C00135000 C 01/19/18 135.0 0.55 0.67
MA 180119C00140000 C 01/19/18 140.0 0.34 0.47
MA 180119C00145000 C 01/19/18 145.0 0.19 0.33
MA 180119C00150000 C 01/19/18 150.0 0.11 0.26
MA 180119P00042500 P 01/19/18 42.5 0.68 0.82
MA 180119P00045000 P 01/19/18 45.0 0.79 0.94
MA 180119P00047500 P 01/19/18 47.5 0.92 1.08
MA 180119P00050000 P 01/19/18 50.0 1.07 1.22
MA 180119P00055000 P 01/19/18 55.0 1.32 1.57
MA 180119P00060000 P 01/19/18 60.0 1.78 2.03
MA 180119P00065000 P 01/19/18 65.0 2.45 2.59
MA 180119P00070000 P 01/19/18 70.0 3.20 3.40
MA 180119P00072500 P 01/19/18 72.5 3.65 3.80
MA 180119P00075000 P 01/19/18 75.0 4.15 4.30
MA 180119P00077500 P 01/19/18 77.5 4.75 4.90
MA 180119P00080000 P 01/19/18 80.0 5.40 5.55
MA 180119P00082500 P 01/19/18 82.5 6.10 6.25
MA 180119P00085000 P 01/19/18 85.0 6.85 7.10
MA 180119P00087500 P 01/19/18 87.5 7.80 8.00
MA 180119P00090000 P 01/19/18 90.0 8.80 9.00
MA 180119P00092500 P 01/19/18 92.5 9.85 10.10
MA 180119P00095000 P 01/19/18 95.0 11.05 11.30
MA 180119P00097500 P 01/19/18 97.5 12.30 12.50
MA 180119P00100000 P 01/19/18 100.0 13.45 13.90
MA 180119P00105000 P 01/19/18 105.0 16.70 16.95
MA 180119P00110000 P 01/19/18 110.0 20.15 20.40
MA 180119P00115000 P 01/19/18 115.0 23.90 24.15
MA 180119P00120000 P 01/19/18 120.0 27.80 28.55
MA 180119P00125000 P 01/19/18 125.0 32.25 32.90
MA 180119P00130000 P 01/19/18 130.0 36.35 37.70
MA 180119P00135000 P 01/19/18 135.0 39.60 44.30
MA 180119P00140000 P 01/19/18 140.0 44.55 49.00
MA 180119P00145000 P 01/19/18 145.0 49.50 54.00
MA 180119P00150000 P 01/19/18 150.0 54.60 59.00

OPRA data is delayed 15 minutes.