Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-11-14)Premium Content

Mastercard Incorporated (MA)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 150206C00045000 C 02/06/15 45.0 35.05 37.95
MA 150206C00050000 C 02/06/15 50.0 29.60 33.60
MA 150206C00055000 C 02/06/15 55.0 24.75 28.55
MA 150206C00060000 C 02/06/15 60.0 19.90 24.00
MA 150206C00065000 C 02/06/15 65.0 16.40 18.30
MA 150206C00067000 C 02/06/15 67.0 14.10 16.55
MA 150206C00068000 C 02/06/15 68.0 13.35 15.40
MA 150206C00069000 C 02/06/15 69.0 12.35 14.55
MA 150206C00070000 C 02/06/15 70.0 11.35 14.00
MA 150206C00070500 C 02/06/15 70.5 10.70 13.50
MA 150206C00071000 C 02/06/15 71.0 10.15 11.85
MA 150206C00071500 C 02/06/15 71.5 9.75 11.35
MA 150206C00072000 C 02/06/15 72.0 9.40 10.85
MA 150206C00072500 C 02/06/15 72.5 8.90 10.35
MA 150206C00073000 C 02/06/15 73.0 8.30 9.85
MA 150206C00073500 C 02/06/15 73.5 7.75 9.35
MA 150206C00074000 C 02/06/15 74.0 7.50 9.95
MA 150206C00074500 C 02/06/15 74.5 7.00 9.25
MA 150206C00075000 C 02/06/15 75.0 6.50 8.80
MA 150206C00075500 C 02/06/15 75.5 6.00 7.75
MA 150206C00076000 C 02/06/15 76.0 5.45 6.60
MA 150206C00076500 C 02/06/15 76.5 5.10 6.05
MA 150206C00077000 C 02/06/15 77.0 4.55 7.05
MA 150206C00077500 C 02/06/15 77.5 4.10 5.05
MA 150206C00078000 C 02/06/15 78.0 3.70 4.60
MA 150206C00078500 C 02/06/15 78.5 3.15 4.10
MA 150206C00079000 C 02/06/15 79.0 2.84 3.55
MA 150206C00079500 C 02/06/15 79.5 2.45 3.05
MA 150206C00080000 C 02/06/15 80.0 2.32 2.75
MA 150206C00080500 C 02/06/15 80.5 1.93 2.23
MA 150206C00081000 C 02/06/15 81.0 1.55 1.89
MA 150206C00081500 C 02/06/15 81.5 1.24 1.50
MA 150206C00082000 C 02/06/15 82.0 1.08 1.21
MA 150206C00082500 C 02/06/15 82.5 0.71 0.97
MA 150206C00083000 C 02/06/15 83.0 0.60 0.75
MA 150206C00083500 C 02/06/15 83.5 0.40 0.58
MA 150206C00084000 C 02/06/15 84.0 0.39 0.56
MA 150206C00084500 C 02/06/15 84.5 0.27 0.43
MA 150206C00085000 C 02/06/15 85.0 0.19 0.33
MA 150206C00085500 C 02/06/15 85.5 0.13 0.19
MA 150206C00086000 C 02/06/15 86.0 0.07 0.16
MA 150206C00086500 C 02/06/15 86.5 0.00 0.20
MA 150206C00087000 C 02/06/15 87.0 0.03 0.18
MA 150206C00087500 C 02/06/15 87.5 0.00 0.33
MA 150206C00088000 C 02/06/15 88.0 0.02 0.12
MA 150206C00088500 C 02/06/15 88.5 0.00 0.24
MA 150206C00089000 C 02/06/15 89.0 0.00 0.24
MA 150206C00090000 C 02/06/15 90.0 0.00 0.04
MA 150206C00091000 C 02/06/15 91.0 0.00 0.29
MA 150206C00092000 C 02/06/15 92.0 0.00 0.76
MA 150206C00093000 C 02/06/15 93.0 0.00 0.54
MA 150206C00094000 C 02/06/15 94.0 0.00 0.53
MA 150206C00095000 C 02/06/15 95.0 0.00 0.12
MA 150206C00096000 C 02/06/15 96.0 0.00 1.71
MA 150206C00097000 C 02/06/15 97.0 0.00 1.71
MA 150206C00098000 C 02/06/15 98.0 0.00 1.71
MA 150206C00099000 C 02/06/15 99.0 0.00 1.71
MA 150206C00100000 C 02/06/15 100.0 0.00 0.22
MA 150206C00101000 C 02/06/15 101.0 0.00 1.71
MA 150206C00102000 C 02/06/15 102.0 0.00 1.71
MA 150206C00105000 C 02/06/15 105.0 0.00 0.65
MA 150206C00110000 C 02/06/15 110.0 0.00 1.00
MA 150206C00115000 C 02/06/15 115.0 0.00 0.29
MA 150206C00120000 C 02/06/15 120.0 0.00 0.51
MA 150206C00125000 C 02/06/15 125.0 0.00 0.38
MA 150206P00045000 P 02/06/15 45.0 0.00 0.28
MA 150206P00050000 P 02/06/15 50.0 0.00 0.28
MA 150206P00055000 P 02/06/15 55.0 0.00 0.20
MA 150206P00060000 P 02/06/15 60.0 0.00 0.23
MA 150206P00065000 P 02/06/15 65.0 0.00 0.05
MA 150206P00067000 P 02/06/15 67.0 0.00 0.11
MA 150206P00068000 P 02/06/15 68.0 0.00 0.07
MA 150206P00069000 P 02/06/15 69.0 0.00 0.31
MA 150206P00070000 P 02/06/15 70.0 0.00 0.03
MA 150206P00070500 P 02/06/15 70.5 0.00 0.30
MA 150206P00071000 P 02/06/15 71.0 0.00 0.03
MA 150206P00071500 P 02/06/15 71.5 0.00 0.13
MA 150206P00072000 P 02/06/15 72.0 0.00 0.31
MA 150206P00072500 P 02/06/15 72.5 0.00 0.05
MA 150206P00073000 P 02/06/15 73.0 0.00 0.32
MA 150206P00073500 P 02/06/15 73.5 0.00 0.33
MA 150206P00074000 P 02/06/15 74.0 0.00 0.31
MA 150206P00074500 P 02/06/15 74.5 0.00 0.17
MA 150206P00075000 P 02/06/15 75.0 0.00 0.12
MA 150206P00075500 P 02/06/15 75.5 0.00 0.20
MA 150206P00076000 P 02/06/15 76.0 0.00 0.38
MA 150206P00076500 P 02/06/15 76.5 0.00 0.20
MA 150206P00077000 P 02/06/15 77.0 0.04 0.20
MA 150206P00077500 P 02/06/15 77.5 0.06 0.28
MA 150206P00078000 P 02/06/15 78.0 0.12 0.29
MA 150206P00078500 P 02/06/15 78.5 0.03 0.29
MA 150206P00079000 P 02/06/15 79.0 0.24 0.44
MA 150206P00079500 P 02/06/15 79.5 0.34 0.47
MA 150206P00080000 P 02/06/15 80.0 0.45 0.54
MA 150206P00080500 P 02/06/15 80.5 0.55 0.73
MA 150206P00081000 P 02/06/15 81.0 0.69 0.85
MA 150206P00081500 P 02/06/15 81.5 0.87 1.15
MA 150206P00082000 P 02/06/15 82.0 1.08 1.39
MA 150206P00082500 P 02/06/15 82.5 1.32 1.65
MA 150206P00083000 P 02/06/15 83.0 1.58 1.85
MA 150206P00083500 P 02/06/15 83.5 1.93 2.32
MA 150206P00084000 P 02/06/15 84.0 2.28 2.80
MA 150206P00084500 P 02/06/15 84.5 2.60 3.25
MA 150206P00085000 P 02/06/15 85.0 2.85 3.75
MA 150206P00085500 P 02/06/15 85.5 3.50 4.10
MA 150206P00086000 P 02/06/15 86.0 3.80 4.45
MA 150206P00086500 P 02/06/15 86.5 4.40 5.00
MA 150206P00087000 P 02/06/15 87.0 4.05 5.55
MA 150206P00087500 P 02/06/15 87.5 4.10 5.95
MA 150206P00088000 P 02/06/15 88.0 4.15 6.45
MA 150206P00088500 P 02/06/15 88.5 4.65 7.10
MA 150206P00089000 P 02/06/15 89.0 5.05 7.65
MA 150206P00090000 P 02/06/15 90.0 6.00 8.50
MA 150206P00091000 P 02/06/15 91.0 7.10 9.65
MA 150206P00092000 P 02/06/15 92.0 8.10 10.60
MA 150206P00093000 P 02/06/15 93.0 9.05 11.50
MA 150206P00094000 P 02/06/15 94.0 10.35 12.50
MA 150206P00095000 P 02/06/15 95.0 11.05 13.50
MA 150206P00096000 P 02/06/15 96.0 12.05 14.65
MA 150206P00097000 P 02/06/15 97.0 13.05 15.50
MA 150206P00098000 P 02/06/15 98.0 14.05 16.50
MA 150206P00099000 P 02/06/15 99.0 15.05 17.95
MA 150206P00100000 P 02/06/15 100.0 16.05 18.50
MA 150206P00101000 P 02/06/15 101.0 17.05 19.90
MA 150206P00102000 P 02/06/15 102.0 18.05 20.50
MA 150206P00105000 P 02/06/15 105.0 21.00 23.95
MA 150206P00110000 P 02/06/15 110.0 26.00 28.55
MA 150206P00115000 P 02/06/15 115.0 31.00 33.85
MA 150206P00120000 P 02/06/15 120.0 36.00 38.55
MA 150206P00125000 P 02/06/15 125.0 41.00 43.55
MA 150213C00065000 C 02/13/15 65.0 16.45 18.45
MA 150213C00070000 C 02/13/15 70.0 11.45 12.90
MA 150213C00072000 C 02/13/15 72.0 9.30 12.10
MA 150213C00072500 C 02/13/15 72.5 8.95 10.40
MA 150213C00073000 C 02/13/15 73.0 8.35 10.40
MA 150213C00073500 C 02/13/15 73.5 7.85 9.40
MA 150213C00074000 C 02/13/15 74.0 7.60 8.80
MA 150213C00074500 C 02/13/15 74.5 7.10 8.40
MA 150213C00075000 C 02/13/15 75.0 6.65 8.65
MA 150213C00075500 C 02/13/15 75.5 6.15 7.40
MA 150213C00076000 C 02/13/15 76.0 5.70 7.45
MA 150213C00076500 C 02/13/15 76.5 5.30 6.40
MA 150213C00077000 C 02/13/15 77.0 4.85 7.15
MA 150213C00077500 C 02/13/15 77.5 4.35 6.95
MA 150213C00078000 C 02/13/15 78.0 3.95 4.85
MA 150213C00078500 C 02/13/15 78.5 3.60 4.35
MA 150213C00079000 C 02/13/15 79.0 3.20 3.80
MA 150213C00079500 C 02/13/15 79.5 2.84 3.35
MA 150213C00080000 C 02/13/15 80.0 2.64 3.05
MA 150213C00080500 C 02/13/15 80.5 2.27 2.68
MA 150213C00081000 C 02/13/15 81.0 1.92 2.31
MA 150213C00081500 C 02/13/15 81.5 1.61 2.07
MA 150213C00082000 C 02/13/15 82.0 1.38 1.70
MA 150213C00082500 C 02/13/15 82.5 1.16 1.47
MA 150213C00083000 C 02/13/15 83.0 1.03 1.30
MA 150213C00083500 C 02/13/15 83.5 0.76 1.01
MA 150213C00084000 C 02/13/15 84.0 0.62 0.86
MA 150213C00084500 C 02/13/15 84.5 0.49 0.70
MA 150213C00085000 C 02/13/15 85.0 0.48 0.57
MA 150213C00085500 C 02/13/15 85.5 0.38 0.50
MA 150213C00086000 C 02/13/15 86.0 0.28 0.45
MA 150213C00086500 C 02/13/15 86.5 0.20 0.44
MA 150213C00087000 C 02/13/15 87.0 0.07 0.26
MA 150213C00087500 C 02/13/15 87.5 0.00 0.44
MA 150213C00088000 C 02/13/15 88.0 0.00 0.18
MA 150213C00088500 C 02/13/15 88.5 0.00 4.75
MA 150213C00089000 C 02/13/15 89.0 0.00 0.38
MA 150213C00090000 C 02/13/15 90.0 0.03 0.22
MA 150213C00091000 C 02/13/15 91.0 0.00 0.86
MA 150213C00092000 C 02/13/15 92.0 0.00 4.75
MA 150213C00093000 C 02/13/15 93.0 0.00 4.75
MA 150213C00094000 C 02/13/15 94.0 0.00 4.75
MA 150213C00095000 C 02/13/15 95.0 0.00 0.12
MA 150213C00096000 C 02/13/15 96.0 0.00 4.55
MA 150213C00097000 C 02/13/15 97.0 0.00 4.20
MA 150213C00098000 C 02/13/15 98.0 0.00 3.65
MA 150213C00099000 C 02/13/15 99.0 0.00 3.35
MA 150213C00100000 C 02/13/15 100.0 0.00 0.22
MA 150213C00101000 C 02/13/15 101.0 0.00 2.74
MA 150213C00102000 C 02/13/15 102.0 0.00 2.50
MA 150213C00105000 C 02/13/15 105.0 0.00 0.65
MA 150213P00065000 P 02/13/15 65.0 0.00 0.08
MA 150213P00070000 P 02/13/15 70.0 0.00 0.35
MA 150213P00072000 P 02/13/15 72.0 0.00 0.36
MA 150213P00072500 P 02/13/15 72.5 0.00 0.53
MA 150213P00073000 P 02/13/15 73.0 0.00 0.56
MA 150213P00073500 P 02/13/15 73.5 0.00 0.40
MA 150213P00074000 P 02/13/15 74.0 0.00 0.42
MA 150213P00074500 P 02/13/15 74.5 0.00 0.49
MA 150213P00075000 P 02/13/15 75.0 0.05 0.34
MA 150213P00075500 P 02/13/15 75.5 0.00 0.76
MA 150213P00076000 P 02/13/15 76.0 0.00 0.27
MA 150213P00076500 P 02/13/15 76.5 0.00 0.52
MA 150213P00077000 P 02/13/15 77.0 0.00 0.73
MA 150213P00077500 P 02/13/15 77.5 0.00 0.95
MA 150213P00078000 P 02/13/15 78.0 0.00 0.93
MA 150213P00078500 P 02/13/15 78.5 0.36 0.73
MA 150213P00079000 P 02/13/15 79.0 0.33 0.70
MA 150213P00079500 P 02/13/15 79.5 0.63 0.81
MA 150213P00080000 P 02/13/15 80.0 0.80 0.96
MA 150213P00080500 P 02/13/15 80.5 0.91 1.13
MA 150213P00081000 P 02/13/15 81.0 1.10 1.31
MA 150213P00081500 P 02/13/15 81.5 1.19 1.47
MA 150213P00082000 P 02/13/15 82.0 1.36 1.77
MA 150213P00082500 P 02/13/15 82.5 1.62 2.04
MA 150213P00083000 P 02/13/15 83.0 2.04 2.34
MA 150213P00083500 P 02/13/15 83.5 2.30 2.66
MA 150213P00084000 P 02/13/15 84.0 2.68 3.00
MA 150213P00084500 P 02/13/15 84.5 3.00 3.40
MA 150213P00085000 P 02/13/15 85.0 3.40 3.85
MA 150213P00085500 P 02/13/15 85.5 3.70 4.45
MA 150213P00086000 P 02/13/15 86.0 3.95 4.85
MA 150213P00086500 P 02/13/15 86.5 3.85 5.25
MA 150213P00087000 P 02/13/15 87.0 4.15 5.80
MA 150213P00087500 P 02/13/15 87.5 5.45 6.25
MA 150213P00088000 P 02/13/15 88.0 5.00 6.70
MA 150213P00088500 P 02/13/15 88.5 5.55 7.25
MA 150213P00089000 P 02/13/15 89.0 5.20 7.70
MA 150213P00090000 P 02/13/15 90.0 6.15 8.70
MA 150213P00091000 P 02/13/15 91.0 7.05 9.70
MA 150213P00092000 P 02/13/15 92.0 8.05 10.65
MA 150213P00093000 P 02/13/15 93.0 9.35 11.70
MA 150213P00094000 P 02/13/15 94.0 10.35 12.70
MA 150213P00095000 P 02/13/15 95.0 11.00 13.65
MA 150213P00096000 P 02/13/15 96.0 12.00 14.70
MA 150213P00097000 P 02/13/15 97.0 13.15 15.90
MA 150213P00098000 P 02/13/15 98.0 14.00 16.70
MA 150213P00099000 P 02/13/15 99.0 15.00 17.70
MA 150213P00100000 P 02/13/15 100.0 16.00 18.75
MA 150213P00101000 P 02/13/15 101.0 17.00 19.80
MA 150213P00102000 P 02/13/15 102.0 18.00 20.85
MA 150213P00105000 P 02/13/15 105.0 21.00 23.95
MA 150220C00045000 C 02/20/15 45.0 35.60 38.35
MA 150220C00050000 C 02/20/15 50.0 30.60 33.55
MA 150220C00055000 C 02/20/15 55.0 26.20 28.90
MA 150220C00060000 C 02/20/15 60.0 21.35 23.75
MA 150220C00065000 C 02/20/15 65.0 16.45 19.05
MA 150220C00070000 C 02/20/15 70.0 11.40 12.60
MA 150220C00072000 C 02/20/15 72.0 9.45 12.20
MA 150220C00072500 C 02/20/15 72.5 9.00 11.70
MA 150220C00073000 C 02/20/15 73.0 8.65 10.35
MA 150220C00073500 C 02/20/15 73.5 8.10 10.75
MA 150220C00074000 C 02/20/15 74.0 7.70 9.35
MA 150220C00074500 C 02/20/15 74.5 7.25 9.25
MA 150220C00075000 C 02/20/15 75.0 6.80 8.35
MA 150220C00075500 C 02/20/15 75.5 6.35 8.20
MA 150220C00076000 C 02/20/15 76.0 5.90 7.70
MA 150220C00076500 C 02/20/15 76.5 5.45 7.00
MA 150220C00077000 C 02/20/15 77.0 4.95 6.60
MA 150220C00077500 C 02/20/15 77.5 4.60 6.00
MA 150220C00078000 C 02/20/15 78.0 4.15 5.65
MA 150220C00078500 C 02/20/15 78.5 3.80 4.35
MA 150220C00079000 C 02/20/15 79.0 3.45 3.95
MA 150220C00079500 C 02/20/15 79.5 3.35 3.55
MA 150220C00080000 C 02/20/15 80.0 3.00 3.20
MA 150220C00080500 C 02/20/15 80.5 2.65 2.83
MA 150220C00081000 C 02/20/15 81.0 2.35 2.61
MA 150220C00081500 C 02/20/15 81.5 2.06 2.30
MA 150220C00082000 C 02/20/15 82.0 1.81 2.02
MA 150220C00082500 C 02/20/15 82.5 1.54 1.67
MA 150220C00083000 C 02/20/15 83.0 1.35 1.55
MA 150220C00083500 C 02/20/15 83.5 1.12 1.31
MA 150220C00084000 C 02/20/15 84.0 0.94 1.15
MA 150220C00084500 C 02/20/15 84.5 0.79 0.89
MA 150220C00085000 C 02/20/15 85.0 0.69 0.76
MA 150220C00085500 C 02/20/15 85.5 0.57 0.63
MA 150220C00086000 C 02/20/15 86.0 0.46 0.53
MA 150220C00086500 C 02/20/15 86.5 0.38 0.48
MA 150220C00087000 C 02/20/15 87.0 0.31 0.49
MA 150220C00088000 C 02/20/15 88.0 0.20 0.32
MA 150220C00089000 C 02/20/15 89.0 0.14 0.27
MA 150220C00090000 C 02/20/15 90.0 0.11 0.13
MA 150220C00091000 C 02/20/15 91.0 0.06 0.20
MA 150220C00092000 C 02/20/15 92.0 0.03 0.24
MA 150220C00093000 C 02/20/15 93.0 0.00 0.25
MA 150220C00094000 C 02/20/15 94.0 0.00 1.70
MA 150220C00095000 C 02/20/15 95.0 0.00 0.07
MA 150220C00096000 C 02/20/15 96.0 0.00 1.71
MA 150220C00097000 C 02/20/15 97.0 0.00 1.71
MA 150220C00100000 C 02/20/15 100.0 0.00 0.10
MA 150220C00105000 C 02/20/15 105.0 0.00 1.71
MA 150220C00110000 C 02/20/15 110.0 0.00 1.47
MA 150220C00115000 C 02/20/15 115.0 0.00 1.01
MA 150220C00120000 C 02/20/15 120.0 0.00 0.74
MA 150220C00125000 C 02/20/15 125.0 0.00 0.57
MA 150220C00130000 C 02/20/15 130.0 0.00 0.48
MA 150220P00045000 P 02/20/15 45.0 0.00 0.29
MA 150220P00050000 P 02/20/15 50.0 0.00 0.31
MA 150220P00055000 P 02/20/15 55.0 0.00 0.08
MA 150220P00060000 P 02/20/15 60.0 0.00 0.05
MA 150220P00065000 P 02/20/15 65.0 0.03 0.07
MA 150220P00070000 P 02/20/15 70.0 0.07 0.13
MA 150220P00072000 P 02/20/15 72.0 0.10 0.18
MA 150220P00072500 P 02/20/15 72.5 0.12 0.20
MA 150220P00073000 P 02/20/15 73.0 0.14 0.23
MA 150220P00073500 P 02/20/15 73.5 0.16 0.24
MA 150220P00074000 P 02/20/15 74.0 0.18 0.27
MA 150220P00074500 P 02/20/15 74.5 0.21 0.31
MA 150220P00075000 P 02/20/15 75.0 0.26 0.35
MA 150220P00075500 P 02/20/15 75.5 0.29 0.50
MA 150220P00076000 P 02/20/15 76.0 0.34 0.45
MA 150220P00076500 P 02/20/15 76.5 0.39 0.51
MA 150220P00077000 P 02/20/15 77.0 0.45 0.58
MA 150220P00077500 P 02/20/15 77.5 0.51 0.63
MA 150220P00078000 P 02/20/15 78.0 0.59 0.68
MA 150220P00078500 P 02/20/15 78.5 0.69 0.77
MA 150220P00079000 P 02/20/15 79.0 0.78 0.88
MA 150220P00079500 P 02/20/15 79.5 0.84 1.01
MA 150220P00080000 P 02/20/15 80.0 1.05 1.15
MA 150220P00080500 P 02/20/15 80.5 1.19 1.31
MA 150220P00081000 P 02/20/15 81.0 1.36 1.56
MA 150220P00081500 P 02/20/15 81.5 1.55 1.71
MA 150220P00082000 P 02/20/15 82.0 1.78 1.94
MA 150220P00082500 P 02/20/15 82.5 2.03 2.25
MA 150220P00083000 P 02/20/15 83.0 2.28 2.49
MA 150220P00083500 P 02/20/15 83.5 2.53 2.82
MA 150220P00084000 P 02/20/15 84.0 2.91 3.15
MA 150220P00084500 P 02/20/15 84.5 3.25 3.50
MA 150220P00085000 P 02/20/15 85.0 3.55 3.85
MA 150220P00085500 P 02/20/15 85.5 3.95 4.35
MA 150220P00086000 P 02/20/15 86.0 4.35 4.85
MA 150220P00086500 P 02/20/15 86.5 4.75 5.35
MA 150220P00087000 P 02/20/15 87.0 5.20 5.85
MA 150220P00088000 P 02/20/15 88.0 6.05 6.75
MA 150220P00089000 P 02/20/15 89.0 5.35 7.70
MA 150220P00090000 P 02/20/15 90.0 6.95 8.65
MA 150220P00091000 P 02/20/15 91.0 7.10 9.75
MA 150220P00092000 P 02/20/15 92.0 8.10 10.70
MA 150220P00093000 P 02/20/15 93.0 9.20 11.60
MA 150220P00094000 P 02/20/15 94.0 10.05 12.65
MA 150220P00095000 P 02/20/15 95.0 11.20 13.65
MA 150220P00096000 P 02/20/15 96.0 12.15 14.60
MA 150220P00097000 P 02/20/15 97.0 13.10 15.70
MA 150220P00100000 P 02/20/15 100.0 16.00 18.75
MA 150220P00105000 P 02/20/15 105.0 21.00 24.05
MA 150220P00110000 P 02/20/15 110.0 26.00 28.80
MA 150220P00115000 P 02/20/15 115.0 31.00 33.80
MA 150220P00120000 P 02/20/15 120.0 36.00 38.80
MA 150220P00125000 P 02/20/15 125.0 41.00 43.85
MA 150220P00130000 P 02/20/15 130.0 46.00 50.35
MA 150227C00060000 C 02/27/15 60.0 21.50 23.95
MA 150227C00065000 C 02/27/15 65.0 16.50 18.95
MA 150227C00070000 C 02/27/15 70.0 11.50 13.45
MA 150227C00072000 C 02/27/15 72.0 9.60 12.00
MA 150227C00072500 C 02/27/15 72.5 9.20 11.75
MA 150227C00073000 C 02/27/15 73.0 8.60 11.35
MA 150227C00073500 C 02/27/15 73.5 8.30 10.85
MA 150227C00074000 C 02/27/15 74.0 7.75 9.45
MA 150227C00074500 C 02/27/15 74.5 7.40 9.30
MA 150227C00075000 C 02/27/15 75.0 6.90 8.90
MA 150227C00075500 C 02/27/15 75.5 6.45 7.95
MA 150227C00076000 C 02/27/15 76.0 6.05 7.95
MA 150227C00076500 C 02/27/15 76.5 5.55 8.20
MA 150227C00077000 C 02/27/15 77.0 5.20 7.75
MA 150227C00077500 C 02/27/15 77.5 4.65 6.60
MA 150227C00078000 C 02/27/15 78.0 3.95 7.05
MA 150227C00078500 C 02/27/15 78.5 4.05 5.25
MA 150227C00079000 C 02/27/15 79.0 3.75 5.90
MA 150227C00079500 C 02/27/15 79.5 3.45 3.95
MA 150227C00080000 C 02/27/15 80.0 3.00 3.50
MA 150227C00080500 C 02/27/15 80.5 2.73 3.20
MA 150227C00081000 C 02/27/15 81.0 2.40 2.87
MA 150227C00081500 C 02/27/15 81.5 2.15 2.57
MA 150227C00082000 C 02/27/15 82.0 1.89 2.25
MA 150227C00082500 C 02/27/15 82.5 1.74 2.02
MA 150227C00083000 C 02/27/15 83.0 1.65 1.77
MA 150227C00083500 C 02/27/15 83.5 1.25 1.56
MA 150227C00084000 C 02/27/15 84.0 0.96 1.34
MA 150227C00084500 C 02/27/15 84.5 0.81 1.17
MA 150227C00085000 C 02/27/15 85.0 0.79 1.01
MA 150227C00085500 C 02/27/15 85.5 0.67 0.88
MA 150227C00086000 C 02/27/15 86.0 0.51 0.76
MA 150227C00086500 C 02/27/15 86.5 0.30 0.74
MA 150227C00087000 C 02/27/15 87.0 0.23 0.71
MA 150227C00087500 C 02/27/15 87.5 0.20 0.83
MA 150227C00088000 C 02/27/15 88.0 0.15 1.04
MA 150227C00088500 C 02/27/15 88.5 0.18 1.67
MA 150227C00089000 C 02/27/15 89.0 0.00 0.90
MA 150227C00090000 C 02/27/15 90.0 0.13 0.62
MA 150227C00091000 C 02/27/15 91.0 0.04 0.61
MA 150227C00092000 C 02/27/15 92.0 0.00 0.56
MA 150227C00093000 C 02/27/15 93.0 0.00 4.50
MA 150227C00094000 C 02/27/15 94.0 0.00 4.25
MA 150227C00095000 C 02/27/15 95.0 0.00 0.37
MA 150227C00096000 C 02/27/15 96.0 0.00 3.50
MA 150227C00097000 C 02/27/15 97.0 0.00 3.30
MA 150227C00098000 C 02/27/15 98.0 0.00 2.98
MA 150227C00099000 C 02/27/15 99.0 0.00 2.75
MA 150227C00100000 C 02/27/15 100.0 0.00 0.22
MA 150227C00101000 C 02/27/15 101.0 0.00 2.34
MA 150227C00102000 C 02/27/15 102.0 0.00 2.16
MA 150227C00105000 C 02/27/15 105.0 0.00 1.71
MA 150227P00060000 P 02/27/15 60.0 0.00 0.25
MA 150227P00065000 P 02/27/15 65.0 0.00 0.25
MA 150227P00070000 P 02/27/15 70.0 0.00 0.42
MA 150227P00072000 P 02/27/15 72.0 0.00 0.68
MA 150227P00072500 P 02/27/15 72.5 0.00 0.36
MA 150227P00073000 P 02/27/15 73.0 0.00 0.56
MA 150227P00073500 P 02/27/15 73.5 0.03 0.39
MA 150227P00074000 P 02/27/15 74.0 0.00 0.64
MA 150227P00074500 P 02/27/15 74.5 0.00 0.69
MA 150227P00075000 P 02/27/15 75.0 0.08 0.97
MA 150227P00075500 P 02/27/15 75.5 0.09 1.14
MA 150227P00076000 P 02/27/15 76.0 0.12 0.86
MA 150227P00076500 P 02/27/15 76.5 0.38 0.86
MA 150227P00077000 P 02/27/15 77.0 0.56 0.83
MA 150227P00077500 P 02/27/15 77.5 0.57 0.87
MA 150227P00078000 P 02/27/15 78.0 0.63 0.92
MA 150227P00078500 P 02/27/15 78.5 0.79 1.09
MA 150227P00079000 P 02/27/15 79.0 0.93 1.18
MA 150227P00079500 P 02/27/15 79.5 1.14 1.39
MA 150227P00080000 P 02/27/15 80.0 1.20 1.51
MA 150227P00080500 P 02/27/15 80.5 1.32 1.64
MA 150227P00081000 P 02/27/15 81.0 1.50 1.84
MA 150227P00081500 P 02/27/15 81.5 1.74 2.10
MA 150227P00082000 P 02/27/15 82.0 2.01 2.29
MA 150227P00082500 P 02/27/15 82.5 2.29 2.56
MA 150227P00083000 P 02/27/15 83.0 2.53 2.87
MA 150227P00083500 P 02/27/15 83.5 2.78 3.15
MA 150227P00084000 P 02/27/15 84.0 3.10 3.50
MA 150227P00084500 P 02/27/15 84.5 3.35 3.85
MA 150227P00085000 P 02/27/15 85.0 3.55 4.40
MA 150227P00085500 P 02/27/15 85.5 3.55 4.80
MA 150227P00086000 P 02/27/15 86.0 4.50 5.20
MA 150227P00086500 P 02/27/15 86.5 4.90 5.75
MA 150227P00087000 P 02/27/15 87.0 5.35 5.95
MA 150227P00087500 P 02/27/15 87.5 5.45 6.45
MA 150227P00088000 P 02/27/15 88.0 5.25 6.90
MA 150227P00088500 P 02/27/15 88.5 4.80 7.35
MA 150227P00089000 P 02/27/15 89.0 5.35 7.85
MA 150227P00090000 P 02/27/15 90.0 6.25 8.85
MA 150227P00091000 P 02/27/15 91.0 7.10 9.80
MA 150227P00092000 P 02/27/15 92.0 8.20 10.80
MA 150227P00093000 P 02/27/15 93.0 9.10 11.85
MA 150227P00094000 P 02/27/15 94.0 10.00 13.00
MA 150227P00095000 P 02/27/15 95.0 11.15 14.00
MA 150227P00096000 P 02/27/15 96.0 12.20 15.05
MA 150227P00097000 P 02/27/15 97.0 13.00 15.85
MA 150227P00098000 P 02/27/15 98.0 14.15 16.95
MA 150227P00099000 P 02/27/15 99.0 15.00 18.15
MA 150227P00100000 P 02/27/15 100.0 16.00 18.90
MA 150227P00101000 P 02/27/15 101.0 17.00 20.10
MA 150227P00102000 P 02/27/15 102.0 18.00 21.10
MA 150227P00105000 P 02/27/15 105.0 21.00 24.30
MA 150306C00065000 C 03/06/15 65.0 16.45 18.55
MA 150306C00070000 C 03/06/15 70.0 11.65 14.20
MA 150306C00072000 C 03/06/15 72.0 9.55 12.30
MA 150306C00072500 C 03/06/15 72.5 9.15 11.90
MA 150306C00073000 C 03/06/15 73.0 8.75 11.40
MA 150306C00073500 C 03/06/15 73.5 8.25 10.95
MA 150306C00074000 C 03/06/15 74.0 7.85 10.50
MA 150306C00074500 C 03/06/15 74.5 7.50 10.05
MA 150306C00075000 C 03/06/15 75.0 7.00 9.35
MA 150306C00075500 C 03/06/15 75.5 6.50 8.20
MA 150306C00076000 C 03/06/15 76.0 6.00 8.75
MA 150306C00076500 C 03/06/15 76.5 5.75 8.35
MA 150306C00077000 C 03/06/15 77.0 5.40 7.95
MA 150306C00077500 C 03/06/15 77.5 4.80 7.55
MA 150306C00078000 C 03/06/15 78.0 4.20 7.15
MA 150306C00078500 C 03/06/15 78.5 3.95 6.90
MA 150306C00079000 C 03/06/15 79.0 3.90 6.30
MA 150306C00079500 C 03/06/15 79.5 3.60 6.10
MA 150306C00080000 C 03/06/15 80.0 3.25 3.75
MA 150306C00080500 C 03/06/15 80.5 2.94 3.40
MA 150306C00081000 C 03/06/15 81.0 2.62 3.10
MA 150306C00081500 C 03/06/15 81.5 2.38 2.76
MA 150306C00082000 C 03/06/15 82.0 2.13 2.52
MA 150306C00082500 C 03/06/15 82.5 1.89 2.23
MA 150306C00083000 C 03/06/15 83.0 1.57 2.00
MA 150306C00083500 C 03/06/15 83.5 1.39 1.79
MA 150306C00084000 C 03/06/15 84.0 1.31 1.61
MA 150306C00084500 C 03/06/15 84.5 1.00 1.40
MA 150306C00085000 C 03/06/15 85.0 1.00 1.22
MA 150306C00085500 C 03/06/15 85.5 0.89 1.09
MA 150306C00086000 C 03/06/15 86.0 0.77 1.07
MA 150306C00086500 C 03/06/15 86.5 0.68 1.03
MA 150306C00087000 C 03/06/15 87.0 0.59 0.99
MA 150306C00087500 C 03/06/15 87.5 0.25 0.97
MA 150306C00088000 C 03/06/15 88.0 0.36 1.19
MA 150306C00088500 C 03/06/15 88.5 0.33 1.17
MA 150306C00089000 C 03/06/15 89.0 0.16 1.25
MA 150306C00090000 C 03/06/15 90.0 0.15 0.64
MA 150306C00091000 C 03/06/15 91.0 0.00 0.65
MA 150306C00092000 C 03/06/15 92.0 0.00 4.20
MA 150306C00093000 C 03/06/15 93.0 0.00 4.00
MA 150306C00094000 C 03/06/15 94.0 0.00 3.80
MA 150306C00095000 C 03/06/15 95.0 0.00 0.37
MA 150306C00096000 C 03/06/15 96.0 0.00 0.29
MA 150306C00097000 C 03/06/15 97.0 0.00 3.15
MA 150306C00098000 C 03/06/15 98.0 0.00 2.87
MA 150306C00100000 C 03/06/15 100.0 0.00 0.22
MA 150306C00105000 C 03/06/15 105.0 0.00 1.71
MA 150306P00065000 P 03/06/15 65.0 0.00 0.25
MA 150306P00070000 P 03/06/15 70.0 0.00 0.53
MA 150306P00072000 P 03/06/15 72.0 0.00 0.38
MA 150306P00072500 P 03/06/15 72.5 0.06 0.39
MA 150306P00073000 P 03/06/15 73.0 0.05 0.67
MA 150306P00073500 P 03/06/15 73.5 0.00 0.72
MA 150306P00074000 P 03/06/15 74.0 0.00 1.09
MA 150306P00074500 P 03/06/15 74.5 0.13 0.77
MA 150306P00075000 P 03/06/15 75.0 0.13 1.24
MA 150306P00075500 P 03/06/15 75.5 0.20 0.98
MA 150306P00076000 P 03/06/15 76.0 0.00 1.45
MA 150306P00076500 P 03/06/15 76.5 0.19 1.17
MA 150306P00077000 P 03/06/15 77.0 0.60 1.14
MA 150306P00077500 P 03/06/15 77.5 0.71 1.20
MA 150306P00078000 P 03/06/15 78.0 0.79 1.16
MA 150306P00078500 P 03/06/15 78.5 0.92 1.27
MA 150306P00079000 P 03/06/15 79.0 1.04 1.42
MA 150306P00079500 P 03/06/15 79.5 1.18 1.56
MA 150306P00080000 P 03/06/15 80.0 1.31 1.72
MA 150306P00080500 P 03/06/15 80.5 1.52 1.90
MA 150306P00081000 P 03/06/15 81.0 1.72 2.09
MA 150306P00081500 P 03/06/15 81.5 1.98 2.30
MA 150306P00082000 P 03/06/15 82.0 2.20 2.53
MA 150306P00082500 P 03/06/15 82.5 2.48 2.79
MA 150306P00083000 P 03/06/15 83.0 2.75 3.05
MA 150306P00083500 P 03/06/15 83.5 3.05 3.60
MA 150306P00084000 P 03/06/15 84.0 3.35 3.90
MA 150306P00084500 P 03/06/15 84.5 3.65 4.20
MA 150306P00085000 P 03/06/15 85.0 3.40 4.50
MA 150306P00085500 P 03/06/15 85.5 3.70 4.90
MA 150306P00086000 P 03/06/15 86.0 3.75 5.30
MA 150306P00086500 P 03/06/15 86.5 5.00 5.90
MA 150306P00087000 P 03/06/15 87.0 5.50 6.10
MA 150306P00087500 P 03/06/15 87.5 5.85 6.60
MA 150306P00088000 P 03/06/15 88.0 6.35 7.05
MA 150306P00088500 P 03/06/15 88.5 4.95 7.60
MA 150306P00089000 P 03/06/15 89.0 5.35 7.95
MA 150306P00090000 P 03/06/15 90.0 6.25 8.95
MA 150306P00091000 P 03/06/15 91.0 7.25 9.90
MA 150306P00092000 P 03/06/15 92.0 8.40 10.85
MA 150306P00093000 P 03/06/15 93.0 9.10 11.85
MA 150306P00094000 P 03/06/15 94.0 10.20 12.85
MA 150306P00095000 P 03/06/15 95.0 11.10 13.70
MA 150306P00096000 P 03/06/15 96.0 12.10 14.90
MA 150306P00097000 P 03/06/15 97.0 13.15 15.85
MA 150306P00098000 P 03/06/15 98.0 14.10 16.90
MA 150306P00100000 P 03/06/15 100.0 16.00 19.15
MA 150306P00105000 P 03/06/15 105.0 21.00 24.15
MA 150313C00067000 C 03/13/15 67.0 14.25 17.20
MA 150313C00068000 C 03/13/15 68.0 13.50 16.15
MA 150313C00069000 C 03/13/15 69.0 12.60 14.95
MA 150313C00070000 C 03/13/15 70.0 11.65 14.30
MA 150313C00071000 C 03/13/15 71.0 10.55 13.40
MA 150313C00072000 C 03/13/15 72.0 9.60 12.45
MA 150313C00072500 C 03/13/15 72.5 9.40 11.45
MA 150313C00073000 C 03/13/15 73.0 8.85 11.60
MA 150313C00073500 C 03/13/15 73.5 8.55 10.20
MA 150313C00074000 C 03/13/15 74.0 7.95 10.55
MA 150313C00074500 C 03/13/15 74.5 7.65 9.25
MA 150313C00075000 C 03/13/15 75.0 7.20 8.90
MA 150313C00075500 C 03/13/15 75.5 6.80 9.40
MA 150313C00076000 C 03/13/15 76.0 6.30 7.95
MA 150313C00076500 C 03/13/15 76.5 5.80 7.45
MA 150313C00077000 C 03/13/15 77.0 5.35 8.15
MA 150313C00077500 C 03/13/15 77.5 5.20 6.80
MA 150313C00078000 C 03/13/15 78.0 4.75 6.30
MA 150313C00078500 C 03/13/15 78.5 4.45 5.00
MA 150313C00079000 C 03/13/15 79.0 4.10 4.60
MA 150313C00079500 C 03/13/15 79.5 3.65 4.30
MA 150313C00080000 C 03/13/15 80.0 3.45 3.95
MA 150313C00080500 C 03/13/15 80.5 3.15 3.60
MA 150313C00081000 C 03/13/15 81.0 2.87 3.30
MA 150313C00081500 C 03/13/15 81.5 2.71 3.00
MA 150313C00082000 C 03/13/15 82.0 2.37 2.73
MA 150313C00082500 C 03/13/15 82.5 2.13 2.46
MA 150313C00083000 C 03/13/15 83.0 1.90 2.23
MA 150313C00083500 C 03/13/15 83.5 1.67 1.98
MA 150313C00084000 C 03/13/15 84.0 1.54 1.77
MA 150313C00084500 C 03/13/15 84.5 1.28 1.59
MA 150313C00085000 C 03/13/15 85.0 0.90 1.44
MA 150313C00085500 C 03/13/15 85.5 0.94 1.28
MA 150313C00086000 C 03/13/15 86.0 0.66 1.11
MA 150313C00086500 C 03/13/15 86.5 0.78 0.99
MA 150313C00087000 C 03/13/15 87.0 0.59 0.92
MA 150313C00087500 C 03/13/15 87.5 0.48 0.80
MA 150313C00088000 C 03/13/15 88.0 0.47 0.89
MA 150313C00088500 C 03/13/15 88.5 0.23 1.27
MA 150313C00089000 C 03/13/15 89.0 0.37 1.28
MA 150313C00089500 C 03/13/15 89.5 0.25 1.31
MA 150313C00090000 C 03/13/15 90.0 0.00 0.67
MA 150313C00091000 C 03/13/15 91.0 0.04 0.62
MA 150313C00092000 C 03/13/15 92.0 0.00 4.05
MA 150313C00093000 C 03/13/15 93.0 0.00 3.85
MA 150313C00094000 C 03/13/15 94.0 0.00 3.70
MA 150313C00095000 C 03/13/15 95.0 0.00 0.37
MA 150313P00067000 P 03/13/15 67.0 0.00 0.50
MA 150313P00068000 P 03/13/15 68.0 0.00 0.64
MA 150313P00069000 P 03/13/15 69.0 0.00 0.70
MA 150313P00070000 P 03/13/15 70.0 0.00 0.53
MA 150313P00071000 P 03/13/15 71.0 0.00 0.89
MA 150313P00072000 P 03/13/15 72.0 0.00 1.00
MA 150313P00072500 P 03/13/15 72.5 0.00 1.06
MA 150313P00073000 P 03/13/15 73.0 0.00 1.07
MA 150313P00073500 P 03/13/15 73.5 0.00 1.21
MA 150313P00074000 P 03/13/15 74.0 0.16 0.64
MA 150313P00074500 P 03/13/15 74.5 0.14 1.04
MA 150313P00075000 P 03/13/15 75.0 0.24 1.11
MA 150313P00075500 P 03/13/15 75.5 0.21 1.21
MA 150313P00076000 P 03/13/15 76.0 0.28 1.31
MA 150313P00076500 P 03/13/15 76.5 0.60 1.31
MA 150313P00077000 P 03/13/15 77.0 0.67 1.06
MA 150313P00077500 P 03/13/15 77.5 0.76 1.23
MA 150313P00078000 P 03/13/15 78.0 0.85 1.36
MA 150313P00078500 P 03/13/15 78.5 0.97 1.45
MA 150313P00079000 P 03/13/15 79.0 1.37 1.66
MA 150313P00079500 P 03/13/15 79.5 1.35 1.85
MA 150313P00080000 P 03/13/15 80.0 1.38 1.93
MA 150313P00080500 P 03/13/15 80.5 1.56 2.13
MA 150313P00081000 P 03/13/15 81.0 2.03 2.33
MA 150313P00081500 P 03/13/15 81.5 1.98 2.62
MA 150313P00082000 P 03/13/15 82.0 2.22 2.79
MA 150313P00082500 P 03/13/15 82.5 2.45 3.15
MA 150313P00083000 P 03/13/15 83.0 2.73 3.40
MA 150313P00083500 P 03/13/15 83.5 3.00 3.70
MA 150313P00084000 P 03/13/15 84.0 3.35 4.00
MA 150313P00084500 P 03/13/15 84.5 3.65 4.35
MA 150313P00085000 P 03/13/15 85.0 4.00 4.50
MA 150313P00085500 P 03/13/15 85.5 3.85 5.15
MA 150313P00086000 P 03/13/15 86.0 4.00 5.45
MA 150313P00086500 P 03/13/15 86.5 5.00 6.05
MA 150313P00087000 P 03/13/15 87.0 5.55 6.25
MA 150313P00087500 P 03/13/15 87.5 5.30 6.70
MA 150313P00088000 P 03/13/15 88.0 5.70 7.10
MA 150313P00088500 P 03/13/15 88.5 4.95 7.60
MA 150313P00089000 P 03/13/15 89.0 5.50 8.10
MA 150313P00089500 P 03/13/15 89.5 5.95 8.45
MA 150313P00090000 P 03/13/15 90.0 6.30 8.95
MA 150313P00091000 P 03/13/15 91.0 7.20 9.90
MA 150313P00092000 P 03/13/15 92.0 8.30 10.85
MA 150313P00093000 P 03/13/15 93.0 9.10 11.90
MA 150313P00094000 P 03/13/15 94.0 10.25 13.05
MA 150313P00095000 P 03/13/15 95.0 11.20 13.85
MA 150320C00045000 C 03/20/15 45.0 36.45 38.75
MA 150320C00050000 C 03/20/15 50.0 31.50 33.80
MA 150320C00055000 C 03/20/15 55.0 26.40 29.10
MA 150320C00060000 C 03/20/15 60.0 21.50 23.85
MA 150320C00065000 C 03/20/15 65.0 17.00 18.75
MA 150320C00070000 C 03/20/15 70.0 11.70 14.40
MA 150320C00075000 C 03/20/15 75.0 7.40 8.75
MA 150320C00080000 C 03/20/15 80.0 3.95 4.15
MA 150320C00085000 C 03/20/15 85.0 1.52 1.74
MA 150320C00090000 C 03/20/15 90.0 0.45 0.50
MA 150320C00095000 C 03/20/15 95.0 0.12 0.20
MA 150320C00100000 C 03/20/15 100.0 0.02 0.28
MA 150320C00105000 C 03/20/15 105.0 0.00 0.38
MA 150320C00110000 C 03/20/15 110.0 0.00 1.47
MA 150320C00115000 C 03/20/15 115.0 0.00 1.08
MA 150320C00120000 C 03/20/15 120.0 0.00 0.84
MA 150320C00125000 C 03/20/15 125.0 0.00 0.67
MA 150320P00045000 P 03/20/15 45.0 0.00 0.08
MA 150320P00050000 P 03/20/15 50.0 0.00 0.12
MA 150320P00055000 P 03/20/15 55.0 0.03 0.10
MA 150320P00060000 P 03/20/15 60.0 0.08 0.18
MA 150320P00065000 P 03/20/15 65.0 0.15 0.23
MA 150320P00070000 P 03/20/15 70.0 0.32 0.40
MA 150320P00075000 P 03/20/15 75.0 0.79 0.90
MA 150320P00080000 P 03/20/15 80.0 1.98 2.17
MA 150320P00085000 P 03/20/15 85.0 4.40 4.65
MA 150320P00090000 P 03/20/15 90.0 6.45 8.95
MA 150320P00095000 P 03/20/15 95.0 11.40 13.70
MA 150320P00100000 P 03/20/15 100.0 16.35 18.60
MA 150320P00105000 P 03/20/15 105.0 21.00 23.60
MA 150320P00110000 P 03/20/15 110.0 26.10 28.85
MA 150320P00115000 P 03/20/15 115.0 31.05 34.20
MA 150320P00120000 P 03/20/15 120.0 36.15 38.75
MA 150320P00125000 P 03/20/15 125.0 41.15 44.05
MA 150417C00040000 C 04/17/15 40.0 41.40 43.95
MA 150417C00045000 C 04/17/15 45.0 36.35 39.10
MA 150417C00050000 C 04/17/15 50.0 31.50 34.15
MA 150417C00055000 C 04/17/15 55.0 26.55 29.20
MA 150417C00060000 C 04/17/15 60.0 21.55 24.00
MA 150417C00065000 C 04/17/15 65.0 16.80 18.60
MA 150417C00070000 C 04/17/15 70.0 12.15 14.70
MA 150417C00075000 C 04/17/15 75.0 8.10 9.15
MA 150417C00080000 C 04/17/15 80.0 4.60 4.80
MA 150417C00085000 C 04/17/15 85.0 2.17 2.33
MA 150417C00090000 C 04/17/15 90.0 0.84 0.93
MA 150417C00095000 C 04/17/15 95.0 0.29 0.35
MA 150417C00100000 C 04/17/15 100.0 0.09 0.18
MA 150417C00105000 C 04/17/15 105.0 0.02 0.37
MA 150417C00110000 C 04/17/15 110.0 0.00 0.23
MA 150417C00115000 C 04/17/15 115.0 0.00 1.20
MA 150417C00120000 C 04/17/15 120.0 0.00 0.92
MA 150417C00125000 C 04/17/15 125.0 0.00 0.73
MA 150417C00130000 C 04/17/15 130.0 0.00 0.60
MA 150417P00040000 P 04/17/15 40.0 0.00 0.28
MA 150417P00045000 P 04/17/15 45.0 0.00 0.31
MA 150417P00050000 P 04/17/15 50.0 0.03 0.35
MA 150417P00055000 P 04/17/15 55.0 0.08 0.41
MA 150417P00060000 P 04/17/15 60.0 0.15 0.33
MA 150417P00065000 P 04/17/15 65.0 0.28 0.36
MA 150417P00070000 P 04/17/15 70.0 0.58 0.71
MA 150417P00075000 P 04/17/15 75.0 1.26 1.40
MA 150417P00080000 P 04/17/15 80.0 2.70 2.85
MA 150417P00085000 P 04/17/15 85.0 5.15 5.45
MA 150417P00090000 P 04/17/15 90.0 8.50 9.60
MA 150417P00095000 P 04/17/15 95.0 11.30 14.00
MA 150417P00100000 P 04/17/15 100.0 16.20 19.10
MA 150417P00105000 P 04/17/15 105.0 21.40 24.10
MA 150417P00110000 P 04/17/15 110.0 26.05 28.80
MA 150417P00115000 P 04/17/15 115.0 31.05 34.10
MA 150417P00120000 P 04/17/15 120.0 36.00 39.05
MA 150417P00125000 P 04/17/15 125.0 41.00 44.00
MA 150417P00130000 P 04/17/15 130.0 46.00 49.25
MA 150717C00045000 C 07/17/15 45.0 36.15 39.20
MA 150717C00050000 C 07/17/15 50.0 31.20 34.30
MA 150717C00055000 C 07/17/15 55.0 26.65 29.40
MA 150717C00060000 C 07/17/15 60.0 22.00 24.70
MA 150717C00065000 C 07/17/15 65.0 17.40 20.05
MA 150717C00070000 C 07/17/15 70.0 13.10 15.35
MA 150717C00075000 C 07/17/15 75.0 9.60 11.55
MA 150717C00080000 C 07/17/15 80.0 6.40 7.15
MA 150717C00085000 C 07/17/15 85.0 3.90 4.10
MA 150717C00090000 C 07/17/15 90.0 2.22 2.36
MA 150717C00095000 C 07/17/15 95.0 1.18 1.25
MA 150717C00100000 C 07/17/15 100.0 0.58 0.69
MA 150717C00105000 C 07/17/15 105.0 0.28 0.63
MA 150717C00110000 C 07/17/15 110.0 0.11 0.42
MA 150717C00115000 C 07/17/15 115.0 0.02 0.27
MA 150717C00120000 C 07/17/15 120.0 0.00 1.20
MA 150717C00125000 C 07/17/15 125.0 0.00 0.96
MA 150717P00045000 P 07/17/15 45.0 0.10 0.31
MA 150717P00050000 P 07/17/15 50.0 0.17 0.59
MA 150717P00055000 P 07/17/15 55.0 0.29 0.65
MA 150717P00060000 P 07/17/15 60.0 0.50 1.00
MA 150717P00065000 P 07/17/15 65.0 0.89 1.15
MA 150717P00070000 P 07/17/15 70.0 1.58 1.73
MA 150717P00075000 P 07/17/15 75.0 2.69 2.85
MA 150717P00080000 P 07/17/15 80.0 4.40 4.70
MA 150717P00085000 P 07/17/15 85.0 6.90 7.30
MA 150717P00090000 P 07/17/15 90.0 10.20 10.80
MA 150717P00095000 P 07/17/15 95.0 14.15 14.70
MA 150717P00100000 P 07/17/15 100.0 16.70 19.25
MA 150717P00105000 P 07/17/15 105.0 21.30 24.05
MA 150717P00110000 P 07/17/15 110.0 26.05 29.50
MA 150717P00115000 P 07/17/15 115.0 31.10 34.60
MA 150717P00120000 P 07/17/15 120.0 36.05 39.30
MA 150717P00125000 P 07/17/15 125.0 41.00 44.35
MA 160115C00035000 C 01/15/16 35.0 45.65 49.20
MA 160115C00038000 C 01/15/16 38.0 42.75 46.25
MA 160115C00039000 C 01/15/16 39.0 41.75 45.30
MA 160115C00040000 C 01/15/16 40.0 40.60 44.30
MA 160115C00041000 C 01/15/16 41.0 39.80 43.35
MA 160115C00042000 C 01/15/16 42.0 38.85 42.35
MA 160115C00043000 C 01/15/16 43.0 37.50 41.40
MA 160115C00044000 C 01/15/16 44.0 36.90 40.45
MA 160115C00045000 C 01/15/16 45.0 35.95 39.50
MA 160115C00046000 C 01/15/16 46.0 35.00 38.50
MA 160115C00047000 C 01/15/16 47.0 34.05 37.55
MA 160115C00048000 C 01/15/16 48.0 33.10 36.60
MA 160115C00049000 C 01/15/16 49.0 32.75 35.65
MA 160115C00050000 C 01/15/16 50.0 31.25 34.75
MA 160115C00051000 C 01/15/16 51.0 30.55 33.80
MA 160115C00052000 C 01/15/16 52.0 30.05 32.85
MA 160115C00053000 C 01/15/16 53.0 29.25 32.05
MA 160115C00054000 C 01/15/16 54.0 28.45 31.10
MA 160115C00055000 C 01/15/16 55.0 27.55 30.10
MA 160115C00056000 C 01/15/16 56.0 26.40 29.20
MA 160115C00057000 C 01/15/16 57.0 25.55 28.30
MA 160115C00058000 C 01/15/16 58.0 24.70 27.45
MA 160115C00059000 C 01/15/16 59.0 23.90 26.85
MA 160115C00060000 C 01/15/16 60.0 23.20 25.95
MA 160115C00061000 C 01/15/16 61.0 22.10 25.10
MA 160115C00062000 C 01/15/16 62.0 21.30 24.25
MA 160115C00063000 C 01/15/16 63.0 20.70 23.30
MA 160115C00064000 C 01/15/16 64.0 19.70 22.50
MA 160115C00065000 C 01/15/16 65.0 18.75 21.70
MA 160115C00066000 C 01/15/16 66.0 18.15 20.90
MA 160115C00067000 C 01/15/16 67.0 17.40 20.10
MA 160115C00068000 C 01/15/16 68.0 16.60 18.90
MA 160115C00069000 C 01/15/16 69.0 15.90 18.60
MA 160115C00070000 C 01/15/16 70.0 15.15 17.00
MA 160115C00071000 C 01/15/16 71.0 14.55 17.20
MA 160115C00072000 C 01/15/16 72.0 13.80 16.50
MA 160115C00073000 C 01/15/16 73.0 12.90 14.80
MA 160115C00074000 C 01/15/16 74.0 12.60 13.40
MA 160115C00075000 C 01/15/16 75.0 12.10 12.40
MA 160115C00076000 C 01/15/16 76.0 11.50 11.75
MA 160115C00077000 C 01/15/16 77.0 10.90 11.15
MA 160115C00078000 C 01/15/16 78.0 10.30 10.55
MA 160115C00079000 C 01/15/16 79.0 9.70 10.00
MA 160115C00080000 C 01/15/16 80.0 9.15 9.45
MA 160115C00081000 C 01/15/16 81.0 8.65 8.90
MA 160115C00082000 C 01/15/16 82.0 8.15 8.30
MA 160115C00083000 C 01/15/16 83.0 7.65 7.90
MA 160115C00084000 C 01/15/16 84.0 7.20 7.40
MA 160115C00085000 C 01/15/16 85.0 6.75 7.05
MA 160115C00086000 C 01/15/16 86.0 6.30 6.55
MA 160115C00087000 C 01/15/16 87.0 5.90 6.15
MA 160115C00088000 C 01/15/16 88.0 5.50 5.75
MA 160115C00089000 C 01/15/16 89.0 5.15 5.35
MA 160115C00090000 C 01/15/16 90.0 4.80 4.95
MA 160115C00091000 C 01/15/16 91.0 4.45 4.70
MA 160115C00092000 C 01/15/16 92.0 4.15 4.35
MA 160115C00093000 C 01/15/16 93.0 3.90 4.05
MA 160115C00094000 C 01/15/16 94.0 3.60 3.75
MA 160115C00095000 C 01/15/16 95.0 3.35 3.50
MA 160115C00096000 C 01/15/16 96.0 3.10 3.25
MA 160115C00097000 C 01/15/16 97.0 2.87 3.05
MA 160115C00098000 C 01/15/16 98.0 2.65 2.79
MA 160115C00099000 C 01/15/16 99.0 2.47 2.61
MA 160115C00100000 C 01/15/16 100.0 2.26 2.36
MA 160115C00101000 C 01/15/16 101.0 2.11 2.21
MA 160115C00102000 C 01/15/16 102.0 1.94 2.06
MA 160115C00103000 C 01/15/16 103.0 1.78 1.91
MA 160115C00104000 C 01/15/16 104.0 1.65 1.77
MA 160115C00105000 C 01/15/16 105.0 1.52 1.62
MA 160115C00106000 C 01/15/16 106.0 1.40 1.51
MA 160115C00107000 C 01/15/16 107.0 1.29 1.38
MA 160115C00108000 C 01/15/16 108.0 1.19 1.29
MA 160115C00109000 C 01/15/16 109.0 1.08 1.21
MA 160115C00110000 C 01/15/16 110.0 0.98 1.09
MA 160115C00111000 C 01/15/16 111.0 0.92 1.01
MA 160115C00112000 C 01/15/16 112.0 0.84 0.93
MA 160115C00113000 C 01/15/16 113.0 0.77 0.90
MA 160115C00114000 C 01/15/16 114.0 0.71 0.82
MA 160115C00115000 C 01/15/16 115.0 0.64 0.73
MA 160115C00116000 C 01/15/16 116.0 0.59 0.68
MA 160115C00117000 C 01/15/16 117.0 0.54 0.63
MA 160115C00118000 C 01/15/16 118.0 0.49 0.58
MA 160115C00119000 C 01/15/16 119.0 0.45 0.58
MA 160115C00120000 C 01/15/16 120.0 0.42 0.54
MA 160115C00121000 C 01/15/16 121.0 0.37 0.49
MA 160115C00122000 C 01/15/16 122.0 0.34 0.44
MA 160115C00123000 C 01/15/16 123.0 0.31 0.40
MA 160115C00124000 C 01/15/16 124.0 0.31 0.39
MA 160115C00125000 C 01/15/16 125.0 0.27 0.36
MA 160115C00130000 C 01/15/16 130.0 0.15 0.24
MA 160115P00035000 P 01/15/16 35.0 0.19 0.26
MA 160115P00038000 P 01/15/16 38.0 0.25 0.32
MA 160115P00039000 P 01/15/16 39.0 0.28 0.33
MA 160115P00040000 P 01/15/16 40.0 0.31 0.38
MA 160115P00041000 P 01/15/16 41.0 0.33 0.41
MA 160115P00042000 P 01/15/16 42.0 0.37 0.44
MA 160115P00043000 P 01/15/16 43.0 0.40 0.48
MA 160115P00044000 P 01/15/16 44.0 0.44 0.52
MA 160115P00045000 P 01/15/16 45.0 0.48 0.56
MA 160115P00046000 P 01/15/16 46.0 0.52 0.61
MA 160115P00047000 P 01/15/16 47.0 0.56 0.65
MA 160115P00048000 P 01/15/16 48.0 0.62 0.71
MA 160115P00049000 P 01/15/16 49.0 0.66 0.76
MA 160115P00050000 P 01/15/16 50.0 0.72 0.82
MA 160115P00051000 P 01/15/16 51.0 0.79 0.88
MA 160115P00052000 P 01/15/16 52.0 0.86 0.96
MA 160115P00053000 P 01/15/16 53.0 0.93 1.05
MA 160115P00054000 P 01/15/16 54.0 1.02 1.12
MA 160115P00055000 P 01/15/16 55.0 1.10 1.21
MA 160115P00056000 P 01/15/16 56.0 1.19 1.30
MA 160115P00057000 P 01/15/16 57.0 1.30 1.41
MA 160115P00058000 P 01/15/16 58.0 1.40 1.52
MA 160115P00059000 P 01/15/16 59.0 1.52 1.64
MA 160115P00060000 P 01/15/16 60.0 1.65 1.76
MA 160115P00061000 P 01/15/16 61.0 1.78 1.91
MA 160115P00062000 P 01/15/16 62.0 1.93 2.06
MA 160115P00063000 P 01/15/16 63.0 2.10 2.23
MA 160115P00064000 P 01/15/16 64.0 2.27 2.41
MA 160115P00065000 P 01/15/16 65.0 2.45 2.61
MA 160115P00066000 P 01/15/16 66.0 2.65 2.81
MA 160115P00067000 P 01/15/16 67.0 2.86 3.05
MA 160115P00068000 P 01/15/16 68.0 3.05 3.25
MA 160115P00069000 P 01/15/16 69.0 3.30 3.50
MA 160115P00070000 P 01/15/16 70.0 3.55 3.75
MA 160115P00071000 P 01/15/16 71.0 3.85 4.05
MA 160115P00072000 P 01/15/16 72.0 4.10 4.30
MA 160115P00073000 P 01/15/16 73.0 4.45 4.65
MA 160115P00074000 P 01/15/16 74.0 4.75 5.00
MA 160115P00075000 P 01/15/16 75.0 5.10 5.35
MA 160115P00076000 P 01/15/16 76.0 5.45 5.70
MA 160115P00077000 P 01/15/16 77.0 5.85 6.05
MA 160115P00078000 P 01/15/16 78.0 6.25 6.50
MA 160115P00079000 P 01/15/16 79.0 6.75 6.90
MA 160115P00080000 P 01/15/16 80.0 7.10 7.35
MA 160115P00081000 P 01/15/16 81.0 7.60 7.85
MA 160115P00082000 P 01/15/16 82.0 8.05 8.35
MA 160115P00083000 P 01/15/16 83.0 8.55 8.85
MA 160115P00084000 P 01/15/16 84.0 9.10 9.40
MA 160115P00085000 P 01/15/16 85.0 9.65 9.95
MA 160115P00086000 P 01/15/16 86.0 10.20 10.50
MA 160115P00087000 P 01/15/16 87.0 10.80 11.10
MA 160115P00088000 P 01/15/16 88.0 11.40 11.70
MA 160115P00089000 P 01/15/16 89.0 12.05 12.35
MA 160115P00090000 P 01/15/16 90.0 12.65 13.00
MA 160115P00091000 P 01/15/16 91.0 13.35 13.65
MA 160115P00092000 P 01/15/16 92.0 14.00 14.35
MA 160115P00093000 P 01/15/16 93.0 14.40 15.05
MA 160115P00094000 P 01/15/16 94.0 15.45 15.75
MA 160115P00095000 P 01/15/16 95.0 16.15 16.50
MA 160115P00096000 P 01/15/16 96.0 16.60 17.25
MA 160115P00097000 P 01/15/16 97.0 17.70 18.05
MA 160115P00098000 P 01/15/16 98.0 18.15 18.85
MA 160115P00099000 P 01/15/16 99.0 18.95 19.65
MA 160115P00100000 P 01/15/16 100.0 19.75 20.50
MA 160115P00101000 P 01/15/16 101.0 19.70 21.45
MA 160115P00102000 P 01/15/16 102.0 19.75 22.40
MA 160115P00103000 P 01/15/16 103.0 20.55 23.35
MA 160115P00104000 P 01/15/16 104.0 21.40 24.15
MA 160115P00105000 P 01/15/16 105.0 22.30 24.95
MA 160115P00106000 P 01/15/16 106.0 23.15 26.15
MA 160115P00107000 P 01/15/16 107.0 24.05 26.85
MA 160115P00108000 P 01/15/16 108.0 24.95 27.75
MA 160115P00109000 P 01/15/16 109.0 25.85 28.80
MA 160115P00110000 P 01/15/16 110.0 26.75 29.65
MA 160115P00111000 P 01/15/16 111.0 27.65 31.15
MA 160115P00112000 P 01/15/16 112.0 28.65 31.55
MA 160115P00113000 P 01/15/16 113.0 29.50 32.50
MA 160115P00114000 P 01/15/16 114.0 30.55 33.35
MA 160115P00115000 P 01/15/16 115.0 31.50 34.25
MA 160115P00116000 P 01/15/16 116.0 32.35 35.20
MA 160115P00117000 P 01/15/16 117.0 33.40 36.35
MA 160115P00118000 P 01/15/16 118.0 34.25 37.25
MA 160115P00119000 P 01/15/16 119.0 35.20 38.25
MA 160115P00120000 P 01/15/16 120.0 36.25 39.10
MA 160115P00121000 P 01/15/16 121.0 37.10 40.55
MA 160115P00122000 P 01/15/16 122.0 38.05 41.15
MA 160115P00123000 P 01/15/16 123.0 39.20 42.20
MA 160115P00124000 P 01/15/16 124.0 40.15 43.75
MA 160115P00125000 P 01/15/16 125.0 41.15 44.25
MA 160115P00130000 P 01/15/16 130.0 46.10 49.60
MA 170120C00040000 C 01/20/17 40.0 41.30 44.90
MA 170120C00045000 C 01/20/17 45.0 36.50 40.40
MA 170120C00050000 C 01/20/17 50.0 32.20 36.05
MA 170120C00055000 C 01/20/17 55.0 28.90 32.55
MA 170120C00060000 C 01/20/17 60.0 24.80 28.65
MA 170120C00065000 C 01/20/17 65.0 21.50 25.00
MA 170120C00070000 C 01/20/17 70.0 18.60 20.30
MA 170120C00075000 C 01/20/17 75.0 15.15 18.65
MA 170120C00080000 C 01/20/17 80.0 12.55 16.00
MA 170120C00085000 C 01/20/17 85.0 10.00 13.60
MA 170120C00090000 C 01/20/17 90.0 7.85 11.00
MA 170120C00095000 C 01/20/17 95.0 5.70 8.70
MA 170120C00100000 C 01/20/17 100.0 5.00 7.50
MA 170120C00105000 C 01/20/17 105.0 2.50 6.20
MA 170120C00110000 C 01/20/17 110.0 2.50 6.30
MA 170120C00115000 C 01/20/17 115.0 1.05 5.50
MA 170120C00120000 C 01/20/17 120.0 0.00 4.95
MA 170120C00125000 C 01/20/17 125.0 0.00 4.95
MA 170120C00130000 C 01/20/17 130.0 0.00 2.77
MA 170120P00040000 P 01/20/17 40.0 0.00 5.00
MA 170120P00045000 P 01/20/17 45.0 0.50 5.00
MA 170120P00050000 P 01/20/17 50.0 1.50 2.50
MA 170120P00055000 P 01/20/17 55.0 0.30 4.50
MA 170120P00060000 P 01/20/17 60.0 1.20 4.20
MA 170120P00065000 P 01/20/17 65.0 2.95 5.70
MA 170120P00070000 P 01/20/17 70.0 4.15 8.50
MA 170120P00075000 P 01/20/17 75.0 6.05 10.00
MA 170120P00080000 P 01/20/17 80.0 8.30 11.90
MA 170120P00085000 P 01/20/17 85.0 10.90 14.55
MA 170120P00090000 P 01/20/17 90.0 13.85 17.00
MA 170120P00095000 P 01/20/17 95.0 17.10 20.00
MA 170120P00100000 P 01/20/17 100.0 20.65 23.90
MA 170120P00105000 P 01/20/17 105.0 24.40 27.50
MA 170120P00110000 P 01/20/17 110.0 28.45 32.15
MA 170120P00115000 P 01/20/17 115.0 32.65 36.50
MA 170120P00120000 P 01/20/17 120.0 37.05 40.70
MA 170120P00125000 P 01/20/17 125.0 41.75 46.00
MA 170120P00130000 P 01/20/17 130.0 46.65 50.05

OPRA data is delayed 15 minutes.