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 (2016-08-12)Premium Content

Mastercard Incorporated (MA)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 161007C00055000 C 10/07/16 55.0 44.00 48.50
MA 161007C00060000 C 10/07/16 60.0 39.00 43.50
MA 161007C00065000 C 10/07/16 65.0 34.00 38.50
MA 161007C00070000 C 10/07/16 70.0 29.00 33.50
MA 161007C00075000 C 10/07/16 75.0 24.00 28.50
MA 161007C00080000 C 10/07/16 80.0 19.85 23.85
MA 161007C00085000 C 10/07/16 85.0 14.85 18.80
MA 161007C00085500 C 10/07/16 85.5 14.35 18.50
MA 161007C00086000 C 10/07/16 86.0 13.85 18.05
MA 161007C00086500 C 10/07/16 86.5 13.35 16.95
MA 161007C00087000 C 10/07/16 87.0 12.85 16.40
MA 161007C00087500 C 10/07/16 87.5 12.35 15.60
MA 161007C00088000 C 10/07/16 88.0 11.85 14.95
MA 161007C00088500 C 10/07/16 88.5 11.35 14.65
MA 161007C00089000 C 10/07/16 89.0 10.85 13.95
MA 161007C00089500 C 10/07/16 89.5 10.35 13.45
MA 161007C00090000 C 10/07/16 90.0 9.90 12.95
MA 161007C00090500 C 10/07/16 90.5 9.40 12.65
MA 161007C00091000 C 10/07/16 91.0 8.90 11.95
MA 161007C00091500 C 10/07/16 91.5 8.40 11.45
MA 161007C00092000 C 10/07/16 92.0 8.10 10.90
MA 161007C00092500 C 10/07/16 92.5 7.55 10.30
MA 161007C00093000 C 10/07/16 93.0 7.10 9.85
MA 161007C00093500 C 10/07/16 93.5 6.60 9.65
MA 161007C00094000 C 10/07/16 94.0 6.90 8.50
MA 161007C00094500 C 10/07/16 94.5 7.10 7.30
MA 161007C00095000 C 10/07/16 95.0 6.65 6.80
MA 161007C00095500 C 10/07/16 95.5 6.10 6.30
MA 161007C00096000 C 10/07/16 96.0 5.65 5.80
MA 161007C00096500 C 10/07/16 96.5 5.15 5.30
MA 161007C00097000 C 10/07/16 97.0 4.65 4.85
MA 161007C00097500 C 10/07/16 97.5 4.15 4.35
MA 161007C00098000 C 10/07/16 98.0 3.70 3.85
MA 161007C00098500 C 10/07/16 98.5 3.20 3.35
MA 161007C00099000 C 10/07/16 99.0 2.76 2.88
MA 161007C00099500 C 10/07/16 99.5 2.31 2.45
MA 161007C00100000 C 10/07/16 100.0 1.89 2.00
MA 161007C00101000 C 10/07/16 101.0 1.13 1.22
MA 161007C00102000 C 10/07/16 102.0 0.56 0.63
MA 161007C00103000 C 10/07/16 103.0 0.22 0.27
MA 161007C00104000 C 10/07/16 104.0 0.07 0.13
MA 161007C00105000 C 10/07/16 105.0 0.00 0.25
MA 161007C00106000 C 10/07/16 106.0 0.00 0.20
MA 161007C00107000 C 10/07/16 107.0 0.00 0.12
MA 161007C00108000 C 10/07/16 108.0 0.00 0.45
MA 161007C00109000 C 10/07/16 109.0 0.00 0.45
MA 161007C00110000 C 10/07/16 110.0 0.00 0.45
MA 161007C00111000 C 10/07/16 111.0 0.00 0.45
MA 161007C00112000 C 10/07/16 112.0 0.00 0.45
MA 161007C00113000 C 10/07/16 113.0 0.00 0.45
MA 161007C00114000 C 10/07/16 114.0 0.00 0.45
MA 161007C00115000 C 10/07/16 115.0 0.00 0.12
MA 161007C00120000 C 10/07/16 120.0 0.00 0.15
MA 161007C00125000 C 10/07/16 125.0 0.00 0.47
MA 161007C00130000 C 10/07/16 130.0 0.00 0.47
MA 161007C00135000 C 10/07/16 135.0 0.00 0.47
MA 161007C00140000 C 10/07/16 140.0 0.00 0.47
MA 161007C00145000 C 10/07/16 145.0 0.00 0.24
MA 161007P00055000 P 10/07/16 55.0 0.00 0.23
MA 161007P00060000 P 10/07/16 60.0 0.00 0.23
MA 161007P00065000 P 10/07/16 65.0 0.00 0.23
MA 161007P00070000 P 10/07/16 70.0 0.00 0.23
MA 161007P00075000 P 10/07/16 75.0 0.00 0.44
MA 161007P00080000 P 10/07/16 80.0 0.00 0.08
MA 161007P00085000 P 10/07/16 85.0 0.00 0.09
MA 161007P00085500 P 10/07/16 85.5 0.00 0.46
MA 161007P00086000 P 10/07/16 86.0 0.00 0.46
MA 161007P00086500 P 10/07/16 86.5 0.00 0.46
MA 161007P00087000 P 10/07/16 87.0 0.00 0.46
MA 161007P00087500 P 10/07/16 87.5 0.00 0.12
MA 161007P00088000 P 10/07/16 88.0 0.00 0.46
MA 161007P00088500 P 10/07/16 88.5 0.00 0.47
MA 161007P00089000 P 10/07/16 89.0 0.00 0.24
MA 161007P00089500 P 10/07/16 89.5 0.00 0.47
MA 161007P00090000 P 10/07/16 90.0 0.00 0.17
MA 161007P00090500 P 10/07/16 90.5 0.00 0.48
MA 161007P00091000 P 10/07/16 91.0 0.00 0.25
MA 161007P00091500 P 10/07/16 91.5 0.00 0.25
MA 161007P00092000 P 10/07/16 92.0 0.00 0.49
MA 161007P00092500 P 10/07/16 92.5 0.00 0.35
MA 161007P00093000 P 10/07/16 93.0 0.01 0.26
MA 161007P00093500 P 10/07/16 93.5 0.00 0.27
MA 161007P00094000 P 10/07/16 94.0 0.00 0.09
MA 161007P00094500 P 10/07/16 94.5 0.00 0.32
MA 161007P00095000 P 10/07/16 95.0 0.01 0.09
MA 161007P00095500 P 10/07/16 95.5 0.03 0.28
MA 161007P00096000 P 10/07/16 96.0 0.00 0.34
MA 161007P00096500 P 10/07/16 96.5 0.00 0.18
MA 161007P00097000 P 10/07/16 97.0 0.06 0.14
MA 161007P00097500 P 10/07/16 97.5 0.07 0.14
MA 161007P00098000 P 10/07/16 98.0 0.10 0.16
MA 161007P00098500 P 10/07/16 98.5 0.15 0.19
MA 161007P00099000 P 10/07/16 99.0 0.20 0.23
MA 161007P00099500 P 10/07/16 99.5 0.26 0.31
MA 161007P00100000 P 10/07/16 100.0 0.34 0.40
MA 161007P00101000 P 10/07/16 101.0 0.60 0.65
MA 161007P00102000 P 10/07/16 102.0 1.04 1.12
MA 161007P00103000 P 10/07/16 103.0 1.65 1.79
MA 161007P00104000 P 10/07/16 104.0 2.50 2.65
MA 161007P00105000 P 10/07/16 105.0 3.45 3.60
MA 161007P00106000 P 10/07/16 106.0 4.40 4.60
MA 161007P00107000 P 10/07/16 107.0 5.40 5.60
MA 161007P00108000 P 10/07/16 108.0 5.70 8.35
MA 161007P00109000 P 10/07/16 109.0 5.45 9.35
MA 161007P00110000 P 10/07/16 110.0 6.40 10.60
MA 161007P00111000 P 10/07/16 111.0 7.45 11.45
MA 161007P00112000 P 10/07/16 112.0 8.05 12.45
MA 161007P00113000 P 10/07/16 113.0 9.25 13.30
MA 161007P00114000 P 10/07/16 114.0 10.30 14.25
MA 161007P00115000 P 10/07/16 115.0 11.30 15.25
MA 161007P00120000 P 10/07/16 120.0 16.60 21.00
MA 161007P00125000 P 10/07/16 125.0 21.65 26.00
MA 161007P00130000 P 10/07/16 130.0 26.65 31.00
MA 161007P00135000 P 10/07/16 135.0 31.60 36.00
MA 161007P00140000 P 10/07/16 140.0 36.55 41.00
MA 161007P00145000 P 10/07/16 145.0 41.55 46.00
MA 161014C00080000 C 10/14/16 80.0 19.85 22.90
MA 161014C00085000 C 10/14/16 85.0 14.85 18.50
MA 161014C00085500 C 10/14/16 85.5 14.35 18.00
MA 161014C00086000 C 10/14/16 86.0 13.85 18.20
MA 161014C00086500 C 10/14/16 86.5 13.35 17.30
MA 161014C00087000 C 10/14/16 87.0 12.85 15.95
MA 161014C00087500 C 10/14/16 87.5 12.35 15.45
MA 161014C00088000 C 10/14/16 88.0 11.65 14.95
MA 161014C00088500 C 10/14/16 88.5 11.15 14.75
MA 161014C00089000 C 10/14/16 89.0 11.10 13.90
MA 161014C00089500 C 10/14/16 89.5 10.60 13.40
MA 161014C00090000 C 10/14/16 90.0 10.10 12.95
MA 161014C00090500 C 10/14/16 90.5 9.60 12.45
MA 161014C00091000 C 10/14/16 91.0 9.10 11.95
MA 161014C00091500 C 10/14/16 91.5 8.60 11.45
MA 161014C00092000 C 10/14/16 92.0 8.10 10.90
MA 161014C00092500 C 10/14/16 92.5 7.60 10.40
MA 161014C00093000 C 10/14/16 93.0 7.10 9.85
MA 161014C00093500 C 10/14/16 93.5 8.15 8.30
MA 161014C00094000 C 10/14/16 94.0 7.60 8.30
MA 161014C00094500 C 10/14/16 94.5 7.15 7.30
MA 161014C00095000 C 10/14/16 95.0 6.65 6.85
MA 161014C00095500 C 10/14/16 95.5 6.15 6.35
MA 161014C00096000 C 10/14/16 96.0 5.70 5.85
MA 161014C00096500 C 10/14/16 96.5 5.20 5.40
MA 161014C00097000 C 10/14/16 97.0 4.75 4.90
MA 161014C00097500 C 10/14/16 97.5 4.25 4.45
MA 161014C00098000 C 10/14/16 98.0 3.80 4.00
MA 161014C00098500 C 10/14/16 98.5 3.35 3.55
MA 161014C00099000 C 10/14/16 99.0 2.96 3.10
MA 161014C00099500 C 10/14/16 99.5 2.54 2.66
MA 161014C00100000 C 10/14/16 100.0 2.17 2.27
MA 161014C00101000 C 10/14/16 101.0 1.48 1.55
MA 161014C00102000 C 10/14/16 102.0 0.91 0.99
MA 161014C00103000 C 10/14/16 103.0 0.51 0.57
MA 161014C00104000 C 10/14/16 104.0 0.26 0.31
MA 161014C00105000 C 10/14/16 105.0 0.03 0.20
MA 161014C00106000 C 10/14/16 106.0 0.00 0.20
MA 161014C00107000 C 10/14/16 107.0 0.00 0.10
MA 161014C00108000 C 10/14/16 108.0 0.00 0.47
MA 161014C00109000 C 10/14/16 109.0 0.00 0.46
MA 161014C00110000 C 10/14/16 110.0 0.00 0.45
MA 161014C00111000 C 10/14/16 111.0 0.00 0.45
MA 161014C00112000 C 10/14/16 112.0 0.00 0.45
MA 161014C00113000 C 10/14/16 113.0 0.00 0.45
MA 161014C00114000 C 10/14/16 114.0 0.00 0.45
MA 161014C00115000 C 10/14/16 115.0 0.00 0.41
MA 161014P00080000 P 10/14/16 80.0 0.00 0.07
MA 161014P00085000 P 10/14/16 85.0 0.00 0.09
MA 161014P00085500 P 10/14/16 85.5 0.00 0.45
MA 161014P00086000 P 10/14/16 86.0 0.00 0.45
MA 161014P00086500 P 10/14/16 86.5 0.00 0.44
MA 161014P00087000 P 10/14/16 87.0 0.00 0.44
MA 161014P00087500 P 10/14/16 87.5 0.00 0.12
MA 161014P00088000 P 10/14/16 88.0 0.00 0.49
MA 161014P00088500 P 10/14/16 88.5 0.00 0.44
MA 161014P00089000 P 10/14/16 89.0 0.00 0.47
MA 161014P00089500 P 10/14/16 89.5 0.00 0.45
MA 161014P00090000 P 10/14/16 90.0 0.00 0.23
MA 161014P00090500 P 10/14/16 90.5 0.00 0.45
MA 161014P00091000 P 10/14/16 91.0 0.00 0.16
MA 161014P00091500 P 10/14/16 91.5 0.00 0.46
MA 161014P00092000 P 10/14/16 92.0 0.00 0.32
MA 161014P00092500 P 10/14/16 92.5 0.00 0.33
MA 161014P00093000 P 10/14/16 93.0 0.00 0.32
MA 161014P00093500 P 10/14/16 93.5 0.00 0.33
MA 161014P00094000 P 10/14/16 94.0 0.00 0.33
MA 161014P00094500 P 10/14/16 94.5 0.07 0.20
MA 161014P00095000 P 10/14/16 95.0 0.08 0.16
MA 161014P00095500 P 10/14/16 95.5 0.11 0.18
MA 161014P00096000 P 10/14/16 96.0 0.15 0.21
MA 161014P00096500 P 10/14/16 96.5 0.16 0.24
MA 161014P00097000 P 10/14/16 97.0 0.20 0.27
MA 161014P00097500 P 10/14/16 97.5 0.26 0.30
MA 161014P00098000 P 10/14/16 98.0 0.31 0.37
MA 161014P00098500 P 10/14/16 98.5 0.38 0.41
MA 161014P00099000 P 10/14/16 99.0 0.45 0.50
MA 161014P00099500 P 10/14/16 99.5 0.54 0.61
MA 161014P00100000 P 10/14/16 100.0 0.66 0.72
MA 161014P00101000 P 10/14/16 101.0 0.96 1.01
MA 161014P00102000 P 10/14/16 102.0 1.37 1.45
MA 161014P00103000 P 10/14/16 103.0 1.94 2.06
MA 161014P00104000 P 10/14/16 104.0 2.68 2.84
MA 161014P00105000 P 10/14/16 105.0 3.55 3.70
MA 161014P00106000 P 10/14/16 106.0 4.45 4.65
MA 161014P00107000 P 10/14/16 107.0 5.40 5.65
MA 161014P00108000 P 10/14/16 108.0 6.40 6.60
MA 161014P00109000 P 10/14/16 109.0 6.40 9.25
MA 161014P00110000 P 10/14/16 110.0 6.60 10.25
MA 161014P00111000 P 10/14/16 111.0 7.55 11.35
MA 161014P00112000 P 10/14/16 112.0 8.05 12.25
MA 161014P00113000 P 10/14/16 113.0 9.05 13.35
MA 161014P00114000 P 10/14/16 114.0 10.55 14.35
MA 161014P00115000 P 10/14/16 115.0 12.40 15.25
MA 161021C00045000 C 10/21/16 45.0 54.50 58.70
MA 161021C00047500 C 10/21/16 47.5 52.00 56.35
MA 161021C00050000 C 10/21/16 50.0 49.50 53.65
MA 161021C00055000 C 10/21/16 55.0 44.50 48.65
MA 161021C00060000 C 10/21/16 60.0 39.50 43.65
MA 161021C00065000 C 10/21/16 65.0 34.50 38.65
MA 161021C00070000 C 10/21/16 70.0 29.50 32.95
MA 161021C00075000 C 10/21/16 75.0 24.50 28.60
MA 161021C00077500 C 10/21/16 77.5 22.05 25.40
MA 161021C00080000 C 10/21/16 80.0 19.50 22.90
MA 161021C00082500 C 10/21/16 82.5 17.00 20.45
MA 161021C00085000 C 10/21/16 85.0 14.70 17.90
MA 161021C00087500 C 10/21/16 87.5 12.80 14.80
MA 161021C00090000 C 10/21/16 90.0 10.20 12.35
MA 161021C00091000 C 10/21/16 91.0 9.40 11.30
MA 161021C00092000 C 10/21/16 92.0 9.65 9.85
MA 161021C00092500 C 10/21/16 92.5 9.10 9.60
MA 161021C00093000 C 10/21/16 93.0 7.70 9.40
MA 161021C00093500 C 10/21/16 93.5 7.70 8.85
MA 161021C00094000 C 10/21/16 94.0 7.70 8.40
MA 161021C00094500 C 10/21/16 94.5 7.20 7.40
MA 161021C00095000 C 10/21/16 95.0 6.75 6.90
MA 161021C00095500 C 10/21/16 95.5 6.25 6.45
MA 161021C00096000 C 10/21/16 96.0 5.80 5.95
MA 161021C00096500 C 10/21/16 96.5 5.30 5.50
MA 161021C00097000 C 10/21/16 97.0 4.85 5.05
MA 161021C00097500 C 10/21/16 97.5 4.40 4.55
MA 161021C00098000 C 10/21/16 98.0 4.00 4.15
MA 161021C00098500 C 10/21/16 98.5 3.55 3.70
MA 161021C00099000 C 10/21/16 99.0 3.15 3.30
MA 161021C00099500 C 10/21/16 99.5 2.80 2.90
MA 161021C00100000 C 10/21/16 100.0 2.44 2.54
MA 161021C00101000 C 10/21/16 101.0 1.76 1.83
MA 161021C00102000 C 10/21/16 102.0 1.19 1.25
MA 161021C00103000 C 10/21/16 103.0 0.75 0.80
MA 161021C00104000 C 10/21/16 104.0 0.43 0.47
MA 161021C00105000 C 10/21/16 105.0 0.23 0.27
MA 161021C00106000 C 10/21/16 106.0 0.13 0.16
MA 161021C00107000 C 10/21/16 107.0 0.06 0.13
MA 161021C00108000 C 10/21/16 108.0 0.03 0.08
MA 161021C00109000 C 10/21/16 109.0 0.01 0.05
MA 161021C00110000 C 10/21/16 110.0 0.00 0.06
MA 161021C00111000 C 10/21/16 111.0 0.00 0.06
MA 161021C00112000 C 10/21/16 112.0 0.00 0.06
MA 161021C00113000 C 10/21/16 113.0 0.00 0.06
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 0.05
MA 161021P00047500 P 10/21/16 47.5 0.00 0.05
MA 161021P00050000 P 10/21/16 50.0 0.00 0.05
MA 161021P00055000 P 10/21/16 55.0 0.00 0.05
MA 161021P00060000 P 10/21/16 60.0 0.00 0.05
MA 161021P00065000 P 10/21/16 65.0 0.00 0.05
MA 161021P00070000 P 10/21/16 70.0 0.00 0.06
MA 161021P00075000 P 10/21/16 75.0 0.00 0.06
MA 161021P00077500 P 10/21/16 77.5 0.00 0.06
MA 161021P00080000 P 10/21/16 80.0 0.00 0.03
MA 161021P00082500 P 10/21/16 82.5 0.01 0.04
MA 161021P00085000 P 10/21/16 85.0 0.03 0.05
MA 161021P00087500 P 10/21/16 87.5 0.05 0.08
MA 161021P00090000 P 10/21/16 90.0 0.08 0.12
MA 161021P00091000 P 10/21/16 91.0 0.10 0.13
MA 161021P00092000 P 10/21/16 92.0 0.09 0.16
MA 161021P00092500 P 10/21/16 92.5 0.13 0.16
MA 161021P00093000 P 10/21/16 93.0 0.14 0.19
MA 161021P00093500 P 10/21/16 93.5 0.14 0.20
MA 161021P00094000 P 10/21/16 94.0 0.18 0.21
MA 161021P00094500 P 10/21/16 94.5 0.20 0.24
MA 161021P00095000 P 10/21/16 95.0 0.22 0.26
MA 161021P00095500 P 10/21/16 95.5 0.26 0.30
MA 161021P00096000 P 10/21/16 96.0 0.29 0.33
MA 161021P00096500 P 10/21/16 96.5 0.33 0.38
MA 161021P00097000 P 10/21/16 97.0 0.38 0.42
MA 161021P00097500 P 10/21/16 97.5 0.43 0.46
MA 161021P00098000 P 10/21/16 98.0 0.50 0.53
MA 161021P00098500 P 10/21/16 98.5 0.58 0.62
MA 161021P00099000 P 10/21/16 99.0 0.67 0.73
MA 161021P00099500 P 10/21/16 99.5 0.78 0.83
MA 161021P00100000 P 10/21/16 100.0 0.90 0.96
MA 161021P00101000 P 10/21/16 101.0 1.20 1.28
MA 161021P00102000 P 10/21/16 102.0 1.62 1.71
MA 161021P00103000 P 10/21/16 103.0 2.19 2.29
MA 161021P00104000 P 10/21/16 104.0 2.87 2.98
MA 161021P00105000 P 10/21/16 105.0 3.65 3.80
MA 161021P00106000 P 10/21/16 106.0 4.50 4.70
MA 161021P00107000 P 10/21/16 107.0 5.45 5.65
MA 161021P00108000 P 10/21/16 108.0 6.40 6.60
MA 161021P00109000 P 10/21/16 109.0 6.85 8.75
MA 161021P00110000 P 10/21/16 110.0 7.25 10.30
MA 161021P00111000 P 10/21/16 111.0 8.10 11.30
MA 161021P00112000 P 10/21/16 112.0 8.85 12.25
MA 161021P00113000 P 10/21/16 113.0 9.85 13.25
MA 161021P00115000 P 10/21/16 115.0 11.80 15.25
MA 161021P00120000 P 10/21/16 120.0 16.55 20.65
MA 161021P00125000 P 10/21/16 125.0 21.30 25.65
MA 161021P00130000 P 10/21/16 130.0 26.70 30.65
MA 161028C00075000 C 10/28/16 75.0 24.90 27.95
MA 161028C00080000 C 10/28/16 80.0 19.95 23.95
MA 161028C00085000 C 10/28/16 85.0 15.15 17.95
MA 161028C00090000 C 10/28/16 90.0 10.45 13.05
MA 161028C00091000 C 10/28/16 91.0 9.60 12.20
MA 161028C00092000 C 10/28/16 92.0 8.85 10.85
MA 161028C00092500 C 10/28/16 92.5 8.40 10.70
MA 161028C00093000 C 10/28/16 93.0 7.90 9.60
MA 161028C00093500 C 10/28/16 93.5 7.50 9.25
MA 161028C00094000 C 10/28/16 94.0 6.95 9.30
MA 161028C00094500 C 10/28/16 94.5 7.50 7.70
MA 161028C00095000 C 10/28/16 95.0 7.05 7.30
MA 161028C00095500 C 10/28/16 95.5 6.60 6.90
MA 161028C00096000 C 10/28/16 96.0 6.15 6.40
MA 161028C00096500 C 10/28/16 96.5 5.75 6.00
MA 161028C00097000 C 10/28/16 97.0 5.35 5.65
MA 161028C00097500 C 10/28/16 97.5 4.95 5.25
MA 161028C00098000 C 10/28/16 98.0 4.55 4.85
MA 161028C00098500 C 10/28/16 98.5 4.20 4.40
MA 161028C00099000 C 10/28/16 99.0 3.85 4.00
MA 161028C00099500 C 10/28/16 99.5 3.50 3.65
MA 161028C00100000 C 10/28/16 100.0 3.15 3.35
MA 161028C00101000 C 10/28/16 101.0 2.56 2.67
MA 161028C00102000 C 10/28/16 102.0 2.02 2.11
MA 161028C00103000 C 10/28/16 103.0 1.54 1.62
MA 161028C00104000 C 10/28/16 104.0 1.15 1.22
MA 161028C00105000 C 10/28/16 105.0 0.82 0.89
MA 161028C00106000 C 10/28/16 106.0 0.57 0.64
MA 161028C00107000 C 10/28/16 107.0 0.37 0.46
MA 161028C00108000 C 10/28/16 108.0 0.15 0.32
MA 161028C00109000 C 10/28/16 109.0 0.01 0.43
MA 161028C00110000 C 10/28/16 110.0 0.00 0.47
MA 161028C00111000 C 10/28/16 111.0 0.00 0.48
MA 161028C00112000 C 10/28/16 112.0 0.00 0.48
MA 161028C00113000 C 10/28/16 113.0 0.00 0.50
MA 161028C00114000 C 10/28/16 114.0 0.00 0.49
MA 161028C00115000 C 10/28/16 115.0 0.00 0.43
MA 161028P00075000 P 10/28/16 75.0 0.00 0.50
MA 161028P00080000 P 10/28/16 80.0 0.00 0.35
MA 161028P00085000 P 10/28/16 85.0 0.04 0.29
MA 161028P00090000 P 10/28/16 90.0 0.17 0.57
MA 161028P00091000 P 10/28/16 91.0 0.22 0.58
MA 161028P00092000 P 10/28/16 92.0 0.28 0.49
MA 161028P00092500 P 10/28/16 92.5 0.31 0.48
MA 161028P00093000 P 10/28/16 93.0 0.33 0.48
MA 161028P00093500 P 10/28/16 93.5 0.38 0.53
MA 161028P00094000 P 10/28/16 94.0 0.44 0.56
MA 161028P00094500 P 10/28/16 94.5 0.49 0.61
MA 161028P00095000 P 10/28/16 95.0 0.55 0.63
MA 161028P00095500 P 10/28/16 95.5 0.62 0.71
MA 161028P00096000 P 10/28/16 96.0 0.69 0.77
MA 161028P00096500 P 10/28/16 96.5 0.77 0.85
MA 161028P00097000 P 10/28/16 97.0 0.86 0.94
MA 161028P00097500 P 10/28/16 97.5 0.96 1.04
MA 161028P00098000 P 10/28/16 98.0 1.06 1.15
MA 161028P00098500 P 10/28/16 98.5 1.18 1.28
MA 161028P00099000 P 10/28/16 99.0 1.31 1.41
MA 161028P00099500 P 10/28/16 99.5 1.46 1.55
MA 161028P00100000 P 10/28/16 100.0 1.63 1.72
MA 161028P00101000 P 10/28/16 101.0 2.00 2.09
MA 161028P00102000 P 10/28/16 102.0 2.44 2.56
MA 161028P00103000 P 10/28/16 103.0 2.94 3.10
MA 161028P00104000 P 10/28/16 104.0 3.50 3.65
MA 161028P00105000 P 10/28/16 105.0 4.15 4.35
MA 161028P00106000 P 10/28/16 106.0 4.90 5.10
MA 161028P00107000 P 10/28/16 107.0 5.75 6.05
MA 161028P00108000 P 10/28/16 108.0 5.45 8.30
MA 161028P00109000 P 10/28/16 109.0 6.30 9.10
MA 161028P00110000 P 10/28/16 110.0 6.75 9.95
MA 161028P00111000 P 10/28/16 111.0 7.65 11.10
MA 161028P00112000 P 10/28/16 112.0 8.50 12.10
MA 161028P00113000 P 10/28/16 113.0 9.55 13.10
MA 161028P00114000 P 10/28/16 114.0 10.50 14.45
MA 161028P00115000 P 10/28/16 115.0 11.45 15.10
MA 161104C00093000 C 11/04/16 93.0 7.90 9.70
MA 161104C00093500 C 11/04/16 93.5 7.65 9.25
MA 161104C00094000 C 11/04/16 94.0 7.25 8.70
MA 161104C00094500 C 11/04/16 94.5 7.65 8.25
MA 161104C00095000 C 11/04/16 95.0 7.15 7.45
MA 161104C00095500 C 11/04/16 95.5 6.75 7.00
MA 161104C00096000 C 11/04/16 96.0 6.30 6.60
MA 161104C00096500 C 11/04/16 96.5 5.95 6.15
MA 161104C00097000 C 11/04/16 97.0 5.55 5.75
MA 161104C00097500 C 11/04/16 97.5 5.15 5.35
MA 161104C00098000 C 11/04/16 98.0 4.75 4.95
MA 161104C00098500 C 11/04/16 98.5 4.40 4.60
MA 161104C00099000 C 11/04/16 99.0 4.05 4.25
MA 161104C00099500 C 11/04/16 99.5 3.65 3.90
MA 161104C00100000 C 11/04/16 100.0 3.30 3.55
MA 161104C00101000 C 11/04/16 101.0 2.74 2.89
MA 161104C00102000 C 11/04/16 102.0 2.22 2.32
MA 161104C00103000 C 11/04/16 103.0 1.72 1.83
MA 161104C00104000 C 11/04/16 104.0 1.31 1.40
MA 161104C00105000 C 11/04/16 105.0 0.99 1.05
MA 161104C00106000 C 11/04/16 106.0 0.71 0.78
MA 161104C00107000 C 11/04/16 107.0 0.49 0.57
MA 161104C00108000 C 11/04/16 108.0 0.34 0.40
MA 161104C00109000 C 11/04/16 109.0 0.02 0.39
MA 161104C00110000 C 11/04/16 110.0 0.00 0.44
MA 161104C00111000 C 11/04/16 111.0 0.00 0.47
MA 161104C00112000 C 11/04/16 112.0 0.00 0.48
MA 161104C00113000 C 11/04/16 113.0 0.00 0.49
MA 161104C00114000 C 11/04/16 114.0 0.00 0.47
MA 161104C00115000 C 11/04/16 115.0 0.00 0.37
MA 161104P00093000 P 11/04/16 93.0 0.47 0.55
MA 161104P00093500 P 11/04/16 93.5 0.52 0.59
MA 161104P00094000 P 11/04/16 94.0 0.57 0.64
MA 161104P00094500 P 11/04/16 94.5 0.63 0.72
MA 161104P00095000 P 11/04/16 95.0 0.69 0.78
MA 161104P00095500 P 11/04/16 95.5 0.76 0.85
MA 161104P00096000 P 11/04/16 96.0 0.84 0.92
MA 161104P00096500 P 11/04/16 96.5 0.93 1.00
MA 161104P00097000 P 11/04/16 97.0 1.03 1.10
MA 161104P00097500 P 11/04/16 97.5 1.13 1.20
MA 161104P00098000 P 11/04/16 98.0 1.24 1.32
MA 161104P00098500 P 11/04/16 98.5 1.37 1.45
MA 161104P00099000 P 11/04/16 99.0 1.51 1.57
MA 161104P00099500 P 11/04/16 99.5 1.65 1.74
MA 161104P00100000 P 11/04/16 100.0 1.83 1.90
MA 161104P00101000 P 11/04/16 101.0 2.19 2.29
MA 161104P00102000 P 11/04/16 102.0 2.64 2.75
MA 161104P00103000 P 11/04/16 103.0 3.10 3.25
MA 161104P00104000 P 11/04/16 104.0 3.70 3.90
MA 161104P00105000 P 11/04/16 105.0 4.35 4.55
MA 161104P00106000 P 11/04/16 106.0 5.05 5.30
MA 161104P00107000 P 11/04/16 107.0 5.85 6.10
MA 161104P00108000 P 11/04/16 108.0 5.75 8.05
MA 161104P00109000 P 11/04/16 109.0 7.10 8.95
MA 161104P00110000 P 11/04/16 110.0 7.10 10.60
MA 161104P00111000 P 11/04/16 111.0 7.60 11.45
MA 161104P00112000 P 11/04/16 112.0 8.55 12.30
MA 161104P00113000 P 11/04/16 113.0 9.70 13.10
MA 161104P00114000 P 11/04/16 114.0 10.50 14.10
MA 161104P00115000 P 11/04/16 115.0 11.85 15.10
MA 161111C00093500 C 11/11/16 93.5 7.80 9.35
MA 161111C00094000 C 11/11/16 94.0 6.65 9.35
MA 161111C00094500 C 11/11/16 94.5 7.70 8.45
MA 161111C00095000 C 11/11/16 95.0 7.40 7.55
MA 161111C00095500 C 11/11/16 95.5 6.90 7.15
MA 161111C00096000 C 11/11/16 96.0 6.55 6.75
MA 161111C00096500 C 11/11/16 96.5 6.15 6.30
MA 161111C00097000 C 11/11/16 97.0 5.75 5.95
MA 161111C00097500 C 11/11/16 97.5 5.35 5.55
MA 161111C00098000 C 11/11/16 98.0 5.00 5.20
MA 161111C00098500 C 11/11/16 98.5 4.60 4.80
MA 161111C00099000 C 11/11/16 99.0 4.25 4.45
MA 161111C00099500 C 11/11/16 99.5 3.95 4.10
MA 161111C00100000 C 11/11/16 100.0 3.60 3.80
MA 161111C00101000 C 11/11/16 101.0 3.00 3.15
MA 161111C00102000 C 11/11/16 102.0 2.44 2.54
MA 161111C00103000 C 11/11/16 103.0 1.96 2.03
MA 161111C00104000 C 11/11/16 104.0 1.39 1.65
MA 161111C00105000 C 11/11/16 105.0 1.17 1.24
MA 161111C00106000 C 11/11/16 106.0 0.87 0.94
MA 161111C00107000 C 11/11/16 107.0 0.64 0.70
MA 161111C00108000 C 11/11/16 108.0 0.46 0.52
MA 161111C00109000 C 11/11/16 109.0 0.27 0.39
MA 161111C00110000 C 11/11/16 110.0 0.19 0.32
MA 161111C00111000 C 11/11/16 111.0 0.01 0.45
MA 161111C00112000 C 11/11/16 112.0 0.00 0.49
MA 161111C00113000 C 11/11/16 113.0 0.00 0.49
MA 161111C00114000 C 11/11/16 114.0 0.00 0.49
MA 161111C00115000 C 11/11/16 115.0 0.00 0.13
MA 161111C00116000 C 11/11/16 116.0 0.00 0.50
MA 161111P00093500 P 11/11/16 93.5 0.66 0.72
MA 161111P00094000 P 11/11/16 94.0 0.60 0.78
MA 161111P00094500 P 11/11/16 94.5 0.66 0.84
MA 161111P00095000 P 11/11/16 95.0 0.85 0.91
MA 161111P00095500 P 11/11/16 95.5 0.79 1.01
MA 161111P00096000 P 11/11/16 96.0 0.86 1.08
MA 161111P00096500 P 11/11/16 96.5 0.96 1.20
MA 161111P00097000 P 11/11/16 97.0 1.04 1.27
MA 161111P00097500 P 11/11/16 97.5 1.16 1.42
MA 161111P00098000 P 11/11/16 98.0 1.29 1.54
MA 161111P00098500 P 11/11/16 98.5 1.47 1.64
MA 161111P00099000 P 11/11/16 99.0 1.56 1.82
MA 161111P00099500 P 11/11/16 99.5 1.70 1.99
MA 161111P00100000 P 11/11/16 100.0 1.91 2.11
MA 161111P00101000 P 11/11/16 101.0 2.25 2.56
MA 161111P00102000 P 11/11/16 102.0 2.66 2.96
MA 161111P00103000 P 11/11/16 103.0 3.30 3.45
MA 161111P00104000 P 11/11/16 104.0 3.85 4.10
MA 161111P00105000 P 11/11/16 105.0 4.50 4.65
MA 161111P00106000 P 11/11/16 106.0 5.20 5.45
MA 161111P00107000 P 11/11/16 107.0 5.95 6.15
MA 161111P00108000 P 11/11/16 108.0 6.20 8.10
MA 161111P00109000 P 11/11/16 109.0 7.10 9.05
MA 161111P00110000 P 11/11/16 110.0 6.70 10.00
MA 161111P00111000 P 11/11/16 111.0 7.85 10.95
MA 161111P00112000 P 11/11/16 112.0 8.70 12.15
MA 161111P00113000 P 11/11/16 113.0 9.65 13.30
MA 161111P00114000 P 11/11/16 114.0 10.60 14.25
MA 161111P00115000 P 11/11/16 115.0 11.65 15.10
MA 161111P00116000 P 11/11/16 116.0 12.80 16.10
MA 161118C00050000 C 11/18/16 50.0 49.40 53.75
MA 161118C00055000 C 11/18/16 55.0 44.45 48.45
MA 161118C00060000 C 11/18/16 60.0 39.55 43.70
MA 161118C00065000 C 11/18/16 65.0 34.55 38.45
MA 161118C00070000 C 11/18/16 70.0 29.60 33.30
MA 161118C00075000 C 11/18/16 75.0 24.70 28.20
MA 161118C00080000 C 11/18/16 80.0 19.75 23.05
MA 161118C00085000 C 11/18/16 85.0 14.95 18.20
MA 161118C00090000 C 11/18/16 90.0 10.95 12.65
MA 161118C00092500 C 11/18/16 92.5 8.85 10.30
MA 161118C00095000 C 11/18/16 95.0 7.50 7.70
MA 161118C00097500 C 11/18/16 97.5 5.55 5.70
MA 161118C00100000 C 11/18/16 100.0 3.80 3.90
MA 161118C00105000 C 11/18/16 105.0 1.36 1.40
MA 161118C00110000 C 11/18/16 110.0 0.30 0.34
MA 161118C00115000 C 11/18/16 115.0 0.05 0.07
MA 161118C00120000 C 11/18/16 120.0 0.00 0.06
MA 161118C00125000 C 11/18/16 125.0 0.00 0.06
MA 161118C00130000 C 11/18/16 130.0 0.00 0.06
MA 161118C00135000 C 11/18/16 135.0 0.00 0.05
MA 161118C00140000 C 11/18/16 140.0 0.00 0.05
MA 161118C00145000 C 11/18/16 145.0 0.00 0.05
MA 161118P00050000 P 11/18/16 50.0 0.00 0.06
MA 161118P00055000 P 11/18/16 55.0 0.00 0.06
MA 161118P00060000 P 11/18/16 60.0 0.00 0.07
MA 161118P00065000 P 11/18/16 65.0 0.00 0.08
MA 161118P00070000 P 11/18/16 70.0 0.02 0.10
MA 161118P00075000 P 11/18/16 75.0 0.07 0.12
MA 161118P00080000 P 11/18/16 80.0 0.12 0.14
MA 161118P00085000 P 11/18/16 85.0 0.23 0.26
MA 161118P00090000 P 11/18/16 90.0 0.46 0.50
MA 161118P00092500 P 11/18/16 92.5 0.67 0.72
MA 161118P00095000 P 11/18/16 95.0 0.99 1.04
MA 161118P00097500 P 11/18/16 97.5 1.48 1.55
MA 161118P00100000 P 11/18/16 100.0 2.22 2.31
MA 161118P00105000 P 11/18/16 105.0 4.70 4.85
MA 161118P00110000 P 11/18/16 110.0 8.10 8.85
MA 161118P00115000 P 11/18/16 115.0 12.60 15.20
MA 161118P00120000 P 11/18/16 120.0 16.50 20.35
MA 161118P00125000 P 11/18/16 125.0 21.00 25.30
MA 161118P00130000 P 11/18/16 130.0 26.25 30.30
MA 161118P00135000 P 11/18/16 135.0 31.05 35.35
MA 161118P00140000 P 11/18/16 140.0 36.00 40.35
MA 161118P00145000 P 11/18/16 145.0 41.00 45.35
MA 170120C00040000 C 01/20/17 40.0 59.50 63.65
MA 170120C00042500 C 01/20/17 42.5 56.75 60.90
MA 170120C00045000 C 01/20/17 45.0 54.20 58.40
MA 170120C00047500 C 01/20/17 47.5 51.70 55.90
MA 170120C00050000 C 01/20/17 50.0 49.55 53.50
MA 170120C00055000 C 01/20/17 55.0 44.70 48.00
MA 170120C00060000 C 01/20/17 60.0 39.65 43.05
MA 170120C00065000 C 01/20/17 65.0 35.05 38.10
MA 170120C00070000 C 01/20/17 70.0 30.10 33.20
MA 170120C00072500 C 01/20/17 72.5 27.55 30.75
MA 170120C00075000 C 01/20/17 75.0 25.30 28.35
MA 170120C00077500 C 01/20/17 77.5 23.40 25.35
MA 170120C00080000 C 01/20/17 80.0 21.50 22.80
MA 170120C00082500 C 01/20/17 82.5 18.40 20.45
MA 170120C00085000 C 01/20/17 85.0 17.25 17.45
MA 170120C00087500 C 01/20/17 87.5 14.95 15.15
MA 170120C00090000 C 01/20/17 90.0 12.70 12.90
MA 170120C00092500 C 01/20/17 92.5 9.95 11.25
MA 170120C00095000 C 01/20/17 95.0 8.60 8.75
MA 170120C00097500 C 01/20/17 97.5 6.75 6.85
MA 170120C00100000 C 01/20/17 100.0 5.10 5.20
MA 170120C00105000 C 01/20/17 105.0 2.53 2.59
MA 170120C00110000 C 01/20/17 110.0 1.01 1.05
MA 170120C00115000 C 01/20/17 115.0 0.33 0.38
MA 170120C00120000 C 01/20/17 120.0 0.06 0.11
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 0.03
MA 170120P00040000 P 01/20/17 40.0 0.00 0.08
MA 170120P00042500 P 01/20/17 42.5 0.00 0.08
MA 170120P00045000 P 01/20/17 45.0 0.00 0.09
MA 170120P00047500 P 01/20/17 47.5 0.01 0.09
MA 170120P00050000 P 01/20/17 50.0 0.01 0.10
MA 170120P00055000 P 01/20/17 55.0 0.03 0.12
MA 170120P00060000 P 01/20/17 60.0 0.08 0.15
MA 170120P00065000 P 01/20/17 65.0 0.18 0.22
MA 170120P00070000 P 01/20/17 70.0 0.22 0.27
MA 170120P00072500 P 01/20/17 72.5 0.26 0.31
MA 170120P00075000 P 01/20/17 75.0 0.31 0.36
MA 170120P00077500 P 01/20/17 77.5 0.39 0.42
MA 170120P00080000 P 01/20/17 80.0 0.47 0.50
MA 170120P00082500 P 01/20/17 82.5 0.58 0.61
MA 170120P00085000 P 01/20/17 85.0 0.73 0.76
MA 170120P00087500 P 01/20/17 87.5 0.93 0.97
MA 170120P00090000 P 01/20/17 90.0 1.19 1.24
MA 170120P00092500 P 01/20/17 92.5 1.56 1.61
MA 170120P00095000 P 01/20/17 95.0 2.05 2.10
MA 170120P00097500 P 01/20/17 97.5 2.69 2.76
MA 170120P00100000 P 01/20/17 100.0 3.50 3.60
MA 170120P00105000 P 01/20/17 105.0 5.95 6.05
MA 170120P00110000 P 01/20/17 110.0 9.30 9.55
MA 170120P00115000 P 01/20/17 115.0 13.00 14.80
MA 170120P00120000 P 01/20/17 120.0 16.10 20.15
MA 170120P00125000 P 01/20/17 125.0 21.10 25.25
MA 170120P00130000 P 01/20/17 130.0 26.00 30.20
MA 170120P00135000 P 01/20/17 135.0 31.15 35.20
MA 170120P00140000 P 01/20/17 140.0 36.10 40.30
MA 170120P00145000 P 01/20/17 145.0 41.00 45.30
MA 170421C00050000 C 04/21/17 50.0 49.95 53.05
MA 170421C00055000 C 04/21/17 55.0 45.05 48.10
MA 170421C00060000 C 04/21/17 60.0 40.15 43.30
MA 170421C00065000 C 04/21/17 65.0 35.30 38.35
MA 170421C00070000 C 04/21/17 70.0 30.50 33.60
MA 170421C00075000 C 04/21/17 75.0 25.80 28.25
MA 170421C00080000 C 04/21/17 80.0 20.80 24.20
MA 170421C00085000 C 04/21/17 85.0 17.10 18.95
MA 170421C00087500 C 04/21/17 87.5 15.05 16.80
MA 170421C00090000 C 04/21/17 90.0 14.00 14.75
MA 170421C00092500 C 04/21/17 92.5 10.30 13.75
MA 170421C00095000 C 04/21/17 95.0 10.05 10.80
MA 170421C00097500 C 04/21/17 97.5 8.55 8.80
MA 170421C00100000 C 04/21/17 100.0 7.00 7.25
MA 170421C00105000 C 04/21/17 105.0 4.40 4.60
MA 170421C00110000 C 04/21/17 110.0 2.55 2.67
MA 170421C00115000 C 04/21/17 115.0 1.32 1.45
MA 170421C00120000 C 04/21/17 120.0 0.62 0.73
MA 170421C00125000 C 04/21/17 125.0 0.25 0.34
MA 170421C00130000 C 04/21/17 130.0 0.07 0.15
MA 170421C00135000 C 04/21/17 135.0 0.00 0.09
MA 170421C00140000 C 04/21/17 140.0 0.00 0.06
MA 170421P00050000 P 04/21/17 50.0 0.13 0.21
MA 170421P00055000 P 04/21/17 55.0 0.18 0.25
MA 170421P00060000 P 04/21/17 60.0 0.27 0.33
MA 170421P00065000 P 04/21/17 65.0 0.39 0.47
MA 170421P00070000 P 04/21/17 70.0 0.54 0.61
MA 170421P00075000 P 04/21/17 75.0 0.77 0.87
MA 170421P00080000 P 04/21/17 80.0 1.11 1.23
MA 170421P00085000 P 04/21/17 85.0 1.63 1.76
MA 170421P00087500 P 04/21/17 87.5 1.99 2.13
MA 170421P00090000 P 04/21/17 90.0 2.43 2.56
MA 170421P00092500 P 04/21/17 92.5 2.96 3.10
MA 170421P00095000 P 04/21/17 95.0 3.60 3.75
MA 170421P00097500 P 04/21/17 97.5 4.40 4.55
MA 170421P00100000 P 04/21/17 100.0 5.30 5.50
MA 170421P00105000 P 04/21/17 105.0 7.70 7.85
MA 170421P00110000 P 04/21/17 110.0 10.75 11.00
MA 170421P00115000 P 04/21/17 115.0 14.10 16.30
MA 170421P00120000 P 04/21/17 120.0 17.70 20.60
MA 170421P00125000 P 04/21/17 125.0 22.35 25.45
MA 170421P00130000 P 04/21/17 130.0 27.25 30.25
MA 170421P00135000 P 04/21/17 135.0 31.65 35.30
MA 170421P00140000 P 04/21/17 140.0 36.95 40.00
MA 170915C00045000 C 09/15/17 45.0 54.50 59.00
MA 170915C00047500 C 09/15/17 47.5 52.00 56.50
MA 170915C00050000 C 09/15/17 50.0 49.50 54.00
MA 170915C00055000 C 09/15/17 55.0 45.00 49.50
MA 170915C00060000 C 09/15/17 60.0 40.00 44.50
MA 170915C00065000 C 09/15/17 65.0 35.95 39.00
MA 170915C00070000 C 09/15/17 70.0 31.75 35.50
MA 170915C00075000 C 09/15/17 75.0 26.05 30.30
MA 170915C00077500 C 09/15/17 77.5 24.70 27.15
MA 170915C00080000 C 09/15/17 80.0 22.60 25.00
MA 170915C00082500 C 09/15/17 82.5 19.85 23.85
MA 170915C00085000 C 09/15/17 85.0 18.75 20.85
MA 170915C00087500 C 09/15/17 87.5 16.60 19.25
MA 170915C00090000 C 09/15/17 90.0 14.80 17.15
MA 170915C00092500 C 09/15/17 92.5 13.00 15.25
MA 170915C00095000 C 09/15/17 95.0 12.70 13.10
MA 170915C00097500 C 09/15/17 97.5 11.20 11.50
MA 170915C00100000 C 09/15/17 100.0 9.75 10.10
MA 170915C00105000 C 09/15/17 105.0 7.05 7.40
MA 170915C00110000 C 09/15/17 110.0 4.95 5.25
MA 170915C00115000 C 09/15/17 115.0 3.30 3.60
MA 170915C00120000 C 09/15/17 120.0 2.23 2.39
MA 170915C00125000 C 09/15/17 125.0 1.35 1.54
MA 170915C00130000 C 09/15/17 130.0 0.82 0.96
MA 170915C00135000 C 09/15/17 135.0 0.46 0.62
MA 170915C00140000 C 09/15/17 140.0 0.24 0.39
MA 170915C00145000 C 09/15/17 145.0 0.10 0.27
MA 170915P00045000 P 09/15/17 45.0 0.29 0.42
MA 170915P00047500 P 09/15/17 47.5 0.36 0.47
MA 170915P00050000 P 09/15/17 50.0 0.42 0.54
MA 170915P00055000 P 09/15/17 55.0 0.54 0.70
MA 170915P00060000 P 09/15/17 60.0 0.72 0.89
MA 170915P00065000 P 09/15/17 65.0 0.96 1.14
MA 170915P00070000 P 09/15/17 70.0 1.33 1.51
MA 170915P00075000 P 09/15/17 75.0 1.77 1.97
MA 170915P00077500 P 09/15/17 77.5 2.05 2.25
MA 170915P00080000 P 09/15/17 80.0 2.38 2.60
MA 170915P00082500 P 09/15/17 82.5 2.84 2.99
MA 170915P00085000 P 09/15/17 85.0 3.25 3.50
MA 170915P00087500 P 09/15/17 87.5 3.80 4.00
MA 170915P00090000 P 09/15/17 90.0 4.40 4.65
MA 170915P00092500 P 09/15/17 92.5 5.10 5.35
MA 170915P00095000 P 09/15/17 95.0 5.90 6.15
MA 170915P00097500 P 09/15/17 97.5 6.80 7.05
MA 170915P00100000 P 09/15/17 100.0 7.80 8.05
MA 170915P00105000 P 09/15/17 105.0 10.05 10.40
MA 170915P00110000 P 09/15/17 110.0 12.85 13.30
MA 170915P00115000 P 09/15/17 115.0 16.20 16.65
MA 170915P00120000 P 09/15/17 120.0 19.95 20.45
MA 170915P00125000 P 09/15/17 125.0 23.10 26.60
MA 170915P00130000 P 09/15/17 130.0 28.25 30.65
MA 170915P00135000 P 09/15/17 135.0 32.00 36.00
MA 170915P00140000 P 09/15/17 140.0 37.05 41.00
MA 170915P00145000 P 09/15/17 145.0 42.00 46.00
MA 180119C00042500 C 01/19/18 42.5 57.00 61.45
MA 180119C00045000 C 01/19/18 45.0 54.50 59.00
MA 180119C00047500 C 01/19/18 47.5 52.00 56.50
MA 180119C00050000 C 01/19/18 50.0 50.00 54.05
MA 180119C00055000 C 01/19/18 55.0 45.00 49.45
MA 180119C00060000 C 01/19/18 60.0 41.35 45.50
MA 180119C00065000 C 01/19/18 65.0 36.75 41.00
MA 180119C00070000 C 01/19/18 70.0 31.75 34.60
MA 180119C00072500 C 01/19/18 72.5 29.45 32.80
MA 180119C00075000 C 01/19/18 75.0 27.35 31.45
MA 180119C00077500 C 01/19/18 77.5 25.35 28.35
MA 180119C00080000 C 01/19/18 80.0 23.35 26.35
MA 180119C00082500 C 01/19/18 82.5 21.05 24.70
MA 180119C00085000 C 01/19/18 85.0 19.60 22.65
MA 180119C00087500 C 01/19/18 87.5 17.35 20.55
MA 180119C00090000 C 01/19/18 90.0 16.10 18.80
MA 180119C00092500 C 01/19/18 92.5 14.45 17.10
MA 180119C00095000 C 01/19/18 95.0 14.40 14.65
MA 180119C00097500 C 01/19/18 97.5 12.85 13.50
MA 180119C00100000 C 01/19/18 100.0 11.45 11.70
MA 180119C00105000 C 01/19/18 105.0 8.85 9.10
MA 180119C00110000 C 01/19/18 110.0 6.70 6.90
MA 180119C00115000 C 01/19/18 115.0 4.95 5.15
MA 180119C00120000 C 01/19/18 120.0 3.55 3.70
MA 180119C00125000 C 01/19/18 125.0 2.50 2.63
MA 180119C00130000 C 01/19/18 130.0 1.69 1.83
MA 180119C00135000 C 01/19/18 135.0 1.03 2.02
MA 180119C00140000 C 01/19/18 140.0 0.72 0.88
MA 180119C00145000 C 01/19/18 145.0 0.38 0.61
MA 180119C00150000 C 01/19/18 150.0 0.15 0.42
MA 180119P00042500 P 01/19/18 42.5 0.44 0.54
MA 180119P00045000 P 01/19/18 45.0 0.51 0.61
MA 180119P00047500 P 01/19/18 47.5 0.59 0.70
MA 180119P00050000 P 01/19/18 50.0 0.69 0.79
MA 180119P00055000 P 01/19/18 55.0 0.91 1.03
MA 180119P00060000 P 01/19/18 60.0 1.20 1.78
MA 180119P00065000 P 01/19/18 65.0 1.56 1.71
MA 180119P00070000 P 01/19/18 70.0 2.05 2.77
MA 180119P00072500 P 01/19/18 72.5 2.34 2.48
MA 180119P00075000 P 01/19/18 75.0 2.67 2.82
MA 180119P00077500 P 01/19/18 77.5 3.05 3.25
MA 180119P00080000 P 01/19/18 80.0 3.45 3.65
MA 180119P00082500 P 01/19/18 82.5 3.95 4.15
MA 180119P00085000 P 01/19/18 85.0 4.50 4.70
MA 180119P00087500 P 01/19/18 87.5 5.10 5.35
MA 180119P00090000 P 01/19/18 90.0 5.80 6.05
MA 180119P00092500 P 01/19/18 92.5 6.60 6.80
MA 180119P00095000 P 01/19/18 95.0 7.45 7.70
MA 180119P00097500 P 01/19/18 97.5 8.35 8.60
MA 180119P00100000 P 01/19/18 100.0 9.45 9.65
MA 180119P00105000 P 01/19/18 105.0 11.75 12.05
MA 180119P00110000 P 01/19/18 110.0 14.55 14.85
MA 180119P00115000 P 01/19/18 115.0 17.70 18.05
MA 180119P00120000 P 01/19/18 120.0 21.25 21.60
MA 180119P00125000 P 01/19/18 125.0 24.85 25.65
MA 180119P00130000 P 01/19/18 130.0 28.65 31.75
MA 180119P00135000 P 01/19/18 135.0 33.35 35.85
MA 180119P00140000 P 01/19/18 140.0 37.95 40.55
MA 180119P00145000 P 01/19/18 145.0 42.05 46.00
MA 180119P00150000 P 01/19/18 150.0 47.05 51.00
MA 190118C00050000 C 01/18/19 50.0 50.50 54.45
MA 190118C00055000 C 01/18/19 55.0 46.00 50.00
MA 190118C00060000 C 01/18/19 60.0 41.70 45.75
MA 190118C00065000 C 01/18/19 65.0 37.80 41.45
MA 190118C00070000 C 01/18/19 70.0 33.75 37.40
MA 190118C00075000 C 01/18/19 75.0 29.85 32.70
MA 190118C00080000 C 01/18/19 80.0 26.45 30.10
MA 190118C00085000 C 01/18/19 85.0 22.75 25.45
MA 190118C00090000 C 01/18/19 90.0 19.55 22.15
MA 190118C00092500 C 01/18/19 92.5 18.10 20.55
MA 190118C00095000 C 01/18/19 95.0 16.55 19.10
MA 190118C00097500 C 01/18/19 97.5 15.85 17.70
MA 190118C00100000 C 01/18/19 100.0 14.30 16.35
MA 190118C00105000 C 01/18/19 105.0 12.65 13.90
MA 190118C00110000 C 01/18/19 110.0 10.50 11.55
MA 190118C00115000 C 01/18/19 115.0 8.45 9.95
MA 190118C00120000 C 01/18/19 120.0 6.85 7.65
MA 190118C00125000 C 01/18/19 125.0 5.55 6.25
MA 190118C00130000 C 01/18/19 130.0 4.30 5.00
MA 190118C00135000 C 01/18/19 135.0 3.35 4.00
MA 190118C00140000 C 01/18/19 140.0 2.58 3.15
MA 190118C00145000 C 01/18/19 145.0 2.01 3.15
MA 190118C00150000 C 01/18/19 150.0 1.32 2.27
MA 190118P00050000 P 01/18/19 50.0 1.20 1.80
MA 190118P00055000 P 01/18/19 55.0 1.80 2.22
MA 190118P00060000 P 01/18/19 60.0 2.34 3.05
MA 190118P00065000 P 01/18/19 65.0 2.87 4.05
MA 190118P00070000 P 01/18/19 70.0 3.75 5.00
MA 190118P00075000 P 01/18/19 75.0 4.80 5.95
MA 190118P00080000 P 01/18/19 80.0 6.00 6.60
MA 190118P00085000 P 01/18/19 85.0 7.20 8.15
MA 190118P00090000 P 01/18/19 90.0 9.00 9.45
MA 190118P00092500 P 01/18/19 92.5 9.90 10.35
MA 190118P00095000 P 01/18/19 95.0 10.80 11.30
MA 190118P00097500 P 01/18/19 97.5 11.85 12.75
MA 190118P00100000 P 01/18/19 100.0 12.95 13.85
MA 190118P00105000 P 01/18/19 105.0 15.00 17.15
MA 190118P00110000 P 01/18/19 110.0 17.65 19.90
MA 190118P00115000 P 01/18/19 115.0 20.55 22.70
MA 190118P00120000 P 01/18/19 120.0 23.85 26.55
MA 190118P00125000 P 01/18/19 125.0 27.30 30.15
MA 190118P00130000 P 01/18/19 130.0 30.40 34.00
MA 190118P00135000 P 01/18/19 135.0 34.30 38.05
MA 190118P00140000 P 01/18/19 140.0 38.75 42.25
MA 190118P00145000 P 01/18/19 145.0 42.80 46.60
MA 190118P00150000 P 01/18/19 150.0 47.55 51.50

OPRA data is delayed 15 minutes.