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 (2014-05-16)Premium Content

Mastercard Incorporated (MA)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 140725C00040000 C 07/25/14 40.0 35.75 39.35
MA 140725C00045000 C 07/25/14 45.0 30.55 34.15
MA 140725C00050000 C 07/25/14 50.0 25.70 29.30
MA 140725C00055000 C 07/25/14 55.0 20.60 24.40
MA 140725C00060000 C 07/25/14 60.0 15.85 19.45
MA 140725C00065000 C 07/25/14 65.0 10.90 14.05
MA 140725C00066000 C 07/25/14 66.0 10.15 12.75
MA 140725C00067000 C 07/25/14 67.0 9.15 11.70
MA 140725C00068000 C 07/25/14 68.0 8.40 9.70
MA 140725C00068500 C 07/25/14 68.5 8.35 9.70
MA 140725C00069000 C 07/25/14 69.0 7.85 9.20
MA 140725C00069500 C 07/25/14 69.5 7.35 8.70
MA 140725C00070000 C 07/25/14 70.0 6.85 8.20
MA 140725C00070500 C 07/25/14 70.5 6.35 7.75
MA 140725C00071000 C 07/25/14 71.0 5.85 7.20
MA 140725C00071500 C 07/25/14 71.5 5.35 6.75
MA 140725C00072000 C 07/25/14 72.0 4.85 6.15
MA 140725C00072500 C 07/25/14 72.5 4.35 5.65
MA 140725C00073000 C 07/25/14 73.0 3.85 5.15
MA 140725C00073500 C 07/25/14 73.5 3.35 4.65
MA 140725C00074000 C 07/25/14 74.0 2.94 3.80
MA 140725C00074500 C 07/25/14 74.5 2.47 3.25
MA 140725C00075000 C 07/25/14 75.0 2.12 2.76
MA 140725C00076000 C 07/25/14 76.0 1.55 1.83
MA 140725C00077000 C 07/25/14 77.0 0.85 0.96
MA 140725C00078000 C 07/25/14 78.0 0.35 0.41
MA 140725C00079000 C 07/25/14 79.0 0.14 0.17
MA 140725C00080000 C 07/25/14 80.0 0.05 0.07
MA 140725C00081000 C 07/25/14 81.0 0.02 0.05
MA 140725C00082000 C 07/25/14 82.0 0.00 0.09
MA 140725C00083000 C 07/25/14 83.0 0.00 0.12
MA 140725C00084000 C 07/25/14 84.0 0.00 0.12
MA 140725C00085000 C 07/25/14 85.0 0.00 0.09
MA 140725C00086000 C 07/25/14 86.0 0.00 0.09
MA 140725C00087000 C 07/25/14 87.0 0.00 0.09
MA 140725C00088000 C 07/25/14 88.0 0.00 0.08
MA 140725C00089000 C 07/25/14 89.0 0.00 0.11
MA 140725C00090000 C 07/25/14 90.0 0.00 0.11
MA 140725C00091000 C 07/25/14 91.0 0.00 0.11
MA 140725C00092000 C 07/25/14 92.0 0.00 0.11
MA 140725C00093000 C 07/25/14 93.0 0.00 0.08
MA 140725C00094000 C 07/25/14 94.0 0.00 0.08
MA 140725C00095000 C 07/25/14 95.0 0.00 0.08
MA 140725C00096000 C 07/25/14 96.0 0.00 0.08
MA 140725C00097000 C 07/25/14 97.0 0.00 0.08
MA 140725C00099000 C 07/25/14 99.0 0.00 0.11
MA 140725C00100000 C 07/25/14 100.0 0.00 0.08
MA 140725C00101000 C 07/25/14 101.0 0.00 0.08
MA 140725C00105000 C 07/25/14 105.0 0.00 0.08
MA 140725C00110000 C 07/25/14 110.0 0.00 0.08
MA 140725C00115000 C 07/25/14 115.0 0.00 0.11
MA 140725P00040000 P 07/25/14 40.0 0.00 0.08
MA 140725P00045000 P 07/25/14 45.0 0.00 0.08
MA 140725P00050000 P 07/25/14 50.0 0.00 0.08
MA 140725P00055000 P 07/25/14 55.0 0.00 0.08
MA 140725P00060000 P 07/25/14 60.0 0.00 0.08
MA 140725P00065000 P 07/25/14 65.0 0.00 0.09
MA 140725P00066000 P 07/25/14 66.0 0.00 0.12
MA 140725P00067000 P 07/25/14 67.0 0.00 0.12
MA 140725P00068000 P 07/25/14 68.0 0.01 0.10
MA 140725P00068500 P 07/25/14 68.5 0.00 0.13
MA 140725P00069000 P 07/25/14 69.0 0.01 0.10
MA 140725P00069500 P 07/25/14 69.5 0.01 0.11
MA 140725P00070000 P 07/25/14 70.0 0.01 0.11
MA 140725P00070500 P 07/25/14 70.5 0.01 0.11
MA 140725P00071000 P 07/25/14 71.0 0.01 0.06
MA 140725P00071500 P 07/25/14 71.5 0.02 0.13
MA 140725P00072000 P 07/25/14 72.0 0.01 0.10
MA 140725P00072500 P 07/25/14 72.5 0.01 0.07
MA 140725P00073000 P 07/25/14 73.0 0.01 0.10
MA 140725P00073500 P 07/25/14 73.5 0.02 0.10
MA 140725P00074000 P 07/25/14 74.0 0.02 0.06
MA 140725P00074500 P 07/25/14 74.5 0.07 0.10
MA 140725P00075000 P 07/25/14 75.0 0.10 0.12
MA 140725P00076000 P 07/25/14 76.0 0.15 0.18
MA 140725P00077000 P 07/25/14 77.0 0.32 0.37
MA 140725P00078000 P 07/25/14 78.0 0.76 0.85
MA 140725P00079000 P 07/25/14 79.0 1.49 1.72
MA 140725P00080000 P 07/25/14 80.0 2.42 2.91
MA 140725P00081000 P 07/25/14 81.0 2.97 4.20
MA 140725P00082000 P 07/25/14 82.0 3.85 5.20
MA 140725P00083000 P 07/25/14 83.0 4.85 6.20
MA 140725P00084000 P 07/25/14 84.0 5.85 7.65
MA 140725P00085000 P 07/25/14 85.0 6.75 8.65
MA 140725P00086000 P 07/25/14 86.0 7.75 9.65
MA 140725P00087000 P 07/25/14 87.0 8.25 10.80
MA 140725P00088000 P 07/25/14 88.0 9.25 11.90
MA 140725P00089000 P 07/25/14 89.0 10.25 12.90
MA 140725P00090000 P 07/25/14 90.0 11.00 14.40
MA 140725P00091000 P 07/25/14 91.0 12.00 15.45
MA 140725P00092000 P 07/25/14 92.0 12.70 16.50
MA 140725P00093000 P 07/25/14 93.0 13.70 17.40
MA 140725P00094000 P 07/25/14 94.0 14.80 18.55
MA 140725P00095000 P 07/25/14 95.0 15.60 19.30
MA 140725P00096000 P 07/25/14 96.0 16.55 20.40
MA 140725P00097000 P 07/25/14 97.0 17.65 21.45
MA 140725P00099000 P 07/25/14 99.0 19.95 23.35
MA 140725P00100000 P 07/25/14 100.0 20.90 24.35
MA 140725P00101000 P 07/25/14 101.0 21.70 25.45
MA 140725P00105000 P 07/25/14 105.0 25.70 29.30
MA 140725P00110000 P 07/25/14 110.0 30.55 34.45
MA 140725P00115000 P 07/25/14 115.0 35.55 39.45
MA 140801C00040000 C 08/01/14 40.0 35.75 39.10
MA 140801C00045000 C 08/01/14 45.0 30.65 34.00
MA 140801C00050000 C 08/01/14 50.0 25.80 29.10
MA 140801C00055000 C 08/01/14 55.0 20.80 23.05
MA 140801C00060000 C 08/01/14 60.0 16.15 18.70
MA 140801C00065000 C 08/01/14 65.0 11.05 13.90
MA 140801C00066000 C 08/01/14 66.0 10.05 12.90
MA 140801C00067000 C 08/01/14 67.0 9.05 11.90
MA 140801C00068000 C 08/01/14 68.0 8.05 10.90
MA 140801C00068500 C 08/01/14 68.5 8.45 9.75
MA 140801C00069000 C 08/01/14 69.0 7.90 9.35
MA 140801C00069500 C 08/01/14 69.5 7.45 8.80
MA 140801C00070000 C 08/01/14 70.0 7.00 8.30
MA 140801C00070500 C 08/01/14 70.5 6.45 7.80
MA 140801C00071000 C 08/01/14 71.0 6.00 7.30
MA 140801C00071500 C 08/01/14 71.5 5.50 6.85
MA 140801C00072000 C 08/01/14 72.0 5.05 6.35
MA 140801C00072500 C 08/01/14 72.5 4.60 5.90
MA 140801C00073000 C 08/01/14 73.0 4.15 4.95
MA 140801C00073500 C 08/01/14 73.5 3.75 4.45
MA 140801C00074000 C 08/01/14 74.0 3.65 4.00
MA 140801C00074500 C 08/01/14 74.5 3.20 3.60
MA 140801C00075000 C 08/01/14 75.0 2.85 3.20
MA 140801C00076000 C 08/01/14 76.0 2.14 2.44
MA 140801C00077000 C 08/01/14 77.0 1.64 1.78
MA 140801C00078000 C 08/01/14 78.0 1.19 1.25
MA 140801C00079000 C 08/01/14 79.0 0.73 0.86
MA 140801C00080000 C 08/01/14 80.0 0.51 0.57
MA 140801C00081000 C 08/01/14 81.0 0.32 0.35
MA 140801C00082000 C 08/01/14 82.0 0.18 0.24
MA 140801C00083000 C 08/01/14 83.0 0.09 0.16
MA 140801C00084000 C 08/01/14 84.0 0.03 0.14
MA 140801C00085000 C 08/01/14 85.0 0.00 0.16
MA 140801C00086000 C 08/01/14 86.0 0.00 0.16
MA 140801C00087000 C 08/01/14 87.0 0.00 0.16
MA 140801C00088000 C 08/01/14 88.0 0.00 0.15
MA 140801C00089000 C 08/01/14 89.0 0.00 0.15
MA 140801C00090000 C 08/01/14 90.0 0.00 0.15
MA 140801C00091000 C 08/01/14 91.0 0.00 0.15
MA 140801C00092000 C 08/01/14 92.0 0.00 0.15
MA 140801C00093000 C 08/01/14 93.0 0.00 0.15
MA 140801C00094000 C 08/01/14 94.0 0.00 0.19
MA 140801C00095000 C 08/01/14 95.0 0.00 0.19
MA 140801C00100000 C 08/01/14 100.0 0.00 0.18
MA 140801C00105000 C 08/01/14 105.0 0.00 0.16
MA 140801C00110000 C 08/01/14 110.0 0.00 0.15
MA 140801C00115000 C 08/01/14 115.0 0.00 0.15
MA 140801C00120000 C 08/01/14 120.0 0.00 3.60
MA 140801P00040000 P 08/01/14 40.0 0.00 0.18
MA 140801P00045000 P 08/01/14 45.0 0.00 0.19
MA 140801P00050000 P 08/01/14 50.0 0.00 0.19
MA 140801P00055000 P 08/01/14 55.0 0.00 0.20
MA 140801P00060000 P 08/01/14 60.0 0.00 0.21
MA 140801P00065000 P 08/01/14 65.0 0.00 0.15
MA 140801P00066000 P 08/01/14 66.0 0.00 0.17
MA 140801P00067000 P 08/01/14 67.0 0.00 0.15
MA 140801P00068000 P 08/01/14 68.0 0.01 0.15
MA 140801P00068500 P 08/01/14 68.5 0.01 0.15
MA 140801P00069000 P 08/01/14 69.0 0.04 0.15
MA 140801P00069500 P 08/01/14 69.5 0.02 0.16
MA 140801P00070000 P 08/01/14 70.0 0.04 0.10
MA 140801P00070500 P 08/01/14 70.5 0.04 0.18
MA 140801P00071000 P 08/01/14 71.0 0.05 0.19
MA 140801P00071500 P 08/01/14 71.5 0.05 0.26
MA 140801P00072000 P 08/01/14 72.0 0.02 0.27
MA 140801P00072500 P 08/01/14 72.5 0.08 0.28
MA 140801P00073000 P 08/01/14 73.0 0.20 0.27
MA 140801P00073500 P 08/01/14 73.5 0.26 0.33
MA 140801P00074000 P 08/01/14 74.0 0.33 0.37
MA 140801P00074500 P 08/01/14 74.5 0.41 0.49
MA 140801P00075000 P 08/01/14 75.0 0.51 0.58
MA 140801P00076000 P 08/01/14 76.0 0.76 0.82
MA 140801P00077000 P 08/01/14 77.0 1.12 1.19
MA 140801P00078000 P 08/01/14 78.0 1.59 1.80
MA 140801P00079000 P 08/01/14 79.0 2.20 2.46
MA 140801P00080000 P 08/01/14 80.0 2.91 3.20
MA 140801P00081000 P 08/01/14 81.0 3.40 4.35
MA 140801P00082000 P 08/01/14 82.0 4.10 5.25
MA 140801P00083000 P 08/01/14 83.0 4.95 6.20
MA 140801P00084000 P 08/01/14 84.0 5.85 7.20
MA 140801P00085000 P 08/01/14 85.0 6.90 8.20
MA 140801P00086000 P 08/01/14 86.0 7.80 9.15
MA 140801P00087000 P 08/01/14 87.0 8.20 10.75
MA 140801P00088000 P 08/01/14 88.0 9.15 11.95
MA 140801P00089000 P 08/01/14 89.0 10.15 13.05
MA 140801P00090000 P 08/01/14 90.0 11.05 14.40
MA 140801P00091000 P 08/01/14 91.0 11.55 15.30
MA 140801P00092000 P 08/01/14 92.0 12.80 16.35
MA 140801P00093000 P 08/01/14 93.0 13.55 17.30
MA 140801P00094000 P 08/01/14 94.0 14.75 18.35
MA 140801P00095000 P 08/01/14 95.0 15.60 19.35
MA 140801P00100000 P 08/01/14 100.0 20.95 24.25
MA 140801P00105000 P 08/01/14 105.0 25.55 29.45
MA 140801P00110000 P 08/01/14 110.0 30.55 34.10
MA 140801P00115000 P 08/01/14 115.0 35.95 39.30
MA 140801P00120000 P 08/01/14 120.0 40.60 44.25
MA 140808C00066000 C 08/08/14 66.0 9.95 13.00
MA 140808C00066500 C 08/08/14 66.5 9.45 12.50
MA 140808C00067000 C 08/08/14 67.0 9.00 12.00
MA 140808C00067500 C 08/08/14 67.5 8.50 11.50
MA 140808C00068000 C 08/08/14 68.0 8.00 11.00
MA 140808C00068500 C 08/08/14 68.5 8.40 9.85
MA 140808C00069000 C 08/08/14 69.0 7.90 9.35
MA 140808C00069500 C 08/08/14 69.5 7.45 8.85
MA 140808C00070000 C 08/08/14 70.0 6.95 8.35
MA 140808C00070500 C 08/08/14 70.5 6.50 7.90
MA 140808C00071000 C 08/08/14 71.0 6.00 7.40
MA 140808C00071500 C 08/08/14 71.5 5.55 6.95
MA 140808C00072000 C 08/08/14 72.0 5.15 6.35
MA 140808C00072500 C 08/08/14 72.5 4.70 5.90
MA 140808C00073000 C 08/08/14 73.0 4.25 5.00
MA 140808C00073500 C 08/08/14 73.5 4.15 4.55
MA 140808C00074000 C 08/08/14 74.0 3.95 4.15
MA 140808C00074500 C 08/08/14 74.5 3.55 3.75
MA 140808C00075000 C 08/08/14 75.0 3.20 3.35
MA 140808C00076000 C 08/08/14 76.0 2.49 2.59
MA 140808C00077000 C 08/08/14 77.0 1.86 1.96
MA 140808C00078000 C 08/08/14 78.0 1.33 1.41
MA 140808C00079000 C 08/08/14 79.0 0.91 0.99
MA 140808C00080000 C 08/08/14 80.0 0.62 0.67
MA 140808C00081000 C 08/08/14 81.0 0.38 0.45
MA 140808C00082000 C 08/08/14 82.0 0.20 0.31
MA 140808C00083000 C 08/08/14 83.0 0.12 0.27
MA 140808C00084000 C 08/08/14 84.0 0.07 0.16
MA 140808C00085000 C 08/08/14 85.0 0.02 0.09
MA 140808C00086000 C 08/08/14 86.0 0.02 0.07
MA 140808C00087000 C 08/08/14 87.0 0.01 0.07
MA 140808C00088000 C 08/08/14 88.0 0.00 0.15
MA 140808C00089000 C 08/08/14 89.0 0.00 0.17
MA 140808P00066000 P 08/08/14 66.0 0.01 0.11
MA 140808P00066500 P 08/08/14 66.5 0.01 0.10
MA 140808P00067000 P 08/08/14 67.0 0.01 0.12
MA 140808P00067500 P 08/08/14 67.5 0.01 0.15
MA 140808P00068000 P 08/08/14 68.0 0.02 0.15
MA 140808P00068500 P 08/08/14 68.5 0.02 0.14
MA 140808P00069000 P 08/08/14 69.0 0.01 0.14
MA 140808P00069500 P 08/08/14 69.5 0.04 0.16
MA 140808P00070000 P 08/08/14 70.0 0.06 0.16
MA 140808P00070500 P 08/08/14 70.5 0.07 0.20
MA 140808P00071000 P 08/08/14 71.0 0.10 0.19
MA 140808P00071500 P 08/08/14 71.5 0.04 0.22
MA 140808P00072000 P 08/08/14 72.0 0.14 0.26
MA 140808P00072500 P 08/08/14 72.5 0.23 0.30
MA 140808P00073000 P 08/08/14 73.0 0.28 0.35
MA 140808P00073500 P 08/08/14 73.5 0.34 0.40
MA 140808P00074000 P 08/08/14 74.0 0.42 0.50
MA 140808P00074500 P 08/08/14 74.5 0.51 0.56
MA 140808P00075000 P 08/08/14 75.0 0.62 0.67
MA 140808P00076000 P 08/08/14 76.0 0.88 0.95
MA 140808P00077000 P 08/08/14 77.0 1.28 1.34
MA 140808P00078000 P 08/08/14 78.0 1.76 1.82
MA 140808P00079000 P 08/08/14 79.0 2.31 2.42
MA 140808P00080000 P 08/08/14 80.0 2.96 3.20
MA 140808P00081000 P 08/08/14 81.0 3.50 4.40
MA 140808P00082000 P 08/08/14 82.0 4.20 5.30
MA 140808P00083000 P 08/08/14 83.0 5.00 6.25
MA 140808P00084000 P 08/08/14 84.0 5.85 7.25
MA 140808P00085000 P 08/08/14 85.0 6.85 8.20
MA 140808P00086000 P 08/08/14 86.0 7.80 9.25
MA 140808P00087000 P 08/08/14 87.0 8.10 10.80
MA 140808P00088000 P 08/08/14 88.0 9.10 12.10
MA 140808P00089000 P 08/08/14 89.0 10.05 13.15
MA 140816C00040000 C 08/16/14 40.0 35.65 39.15
MA 140816C00045000 C 08/16/14 45.0 30.75 34.10
MA 140816C00050000 C 08/16/14 50.0 25.65 29.25
MA 140816C00055000 C 08/16/14 55.0 20.90 24.30
MA 140816C00060000 C 08/16/14 60.0 15.75 19.35
MA 140816C00065000 C 08/16/14 65.0 11.55 13.50
MA 140816C00070000 C 08/16/14 70.0 7.05 7.85
MA 140816C00071000 C 08/16/14 71.0 6.15 7.15
MA 140816C00071500 C 08/16/14 71.5 5.70 6.65
MA 140816C00072000 C 08/16/14 72.0 5.25 6.00
MA 140816C00072500 C 08/16/14 72.5 4.80 5.55
MA 140816C00073000 C 08/16/14 73.0 4.90 5.05
MA 140816C00073500 C 08/16/14 73.5 4.25 4.65
MA 140816C00074000 C 08/16/14 74.0 3.75 4.25
MA 140816C00074500 C 08/16/14 74.5 3.50 3.85
MA 140816C00075000 C 08/16/14 75.0 3.30 3.45
MA 140816C00076000 C 08/16/14 76.0 2.62 2.74
MA 140816C00079000 C 08/16/14 79.0 1.09 1.15
MA 140816C00080000 C 08/16/14 80.0 0.75 0.79
MA 140816C00081000 C 08/16/14 81.0 0.52 0.55
MA 140816C00084000 C 08/16/14 84.0 0.11 0.17
MA 140816C00085000 C 08/16/14 85.0 0.07 0.13
MA 140816C00086000 C 08/16/14 86.0 0.03 0.09
MA 140816C00089000 C 08/16/14 89.0 0.00 0.05
MA 140816C00090000 C 08/16/14 90.0 0.00 0.04
MA 140816C00091000 C 08/16/14 91.0 0.00 0.04
MA 140816C00094000 C 08/16/14 94.0 0.00 0.04
MA 140816C00095000 C 08/16/14 95.0 0.00 0.04
MA 140816C00100000 C 08/16/14 100.0 0.00 0.04
MA 140816C00105000 C 08/16/14 105.0 0.00 0.04
MA 140816C00110000 C 08/16/14 110.0 0.00 0.04
MA 140816P00040000 P 08/16/14 40.0 0.00 0.04
MA 140816P00045000 P 08/16/14 45.0 0.00 0.04
MA 140816P00050000 P 08/16/14 50.0 0.00 0.04
MA 140816P00055000 P 08/16/14 55.0 0.00 0.04
MA 140816P00060000 P 08/16/14 60.0 0.00 0.05
MA 140816P00065000 P 08/16/14 65.0 0.02 0.08
MA 140816P00070000 P 08/16/14 70.0 0.13 0.17
MA 140816P00071000 P 08/16/14 71.0 0.18 0.24
MA 140816P00071500 P 08/16/14 71.5 0.22 0.26
MA 140816P00072000 P 08/16/14 72.0 0.26 0.30
MA 140816P00072500 P 08/16/14 72.5 0.31 0.36
MA 140816P00073000 P 08/16/14 73.0 0.37 0.41
MA 140816P00073500 P 08/16/14 73.5 0.45 0.48
MA 140816P00074000 P 08/16/14 74.0 0.53 0.57
MA 140816P00074500 P 08/16/14 74.5 0.63 0.67
MA 140816P00075000 P 08/16/14 75.0 0.75 0.80
MA 140816P00076000 P 08/16/14 76.0 1.06 1.11
MA 140816P00079000 P 08/16/14 79.0 2.48 2.55
MA 140816P00080000 P 08/16/14 80.0 3.10 3.20
MA 140816P00081000 P 08/16/14 81.0 3.85 4.30
MA 140816P00084000 P 08/16/14 84.0 6.10 7.20
MA 140816P00085000 P 08/16/14 85.0 6.95 8.25
MA 140816P00086000 P 08/16/14 86.0 7.90 9.20
MA 140816P00089000 P 08/16/14 89.0 10.65 12.55
MA 140816P00090000 P 08/16/14 90.0 10.75 14.30
MA 140816P00091000 P 08/16/14 91.0 11.95 15.50
MA 140816P00094000 P 08/16/14 94.0 14.70 18.30
MA 140816P00095000 P 08/16/14 95.0 15.95 19.35
MA 140816P00100000 P 08/16/14 100.0 20.75 24.40
MA 140816P00105000 P 08/16/14 105.0 25.60 29.25
MA 140816P00110000 P 08/16/14 110.0 30.65 34.30
MA 140822C00066000 C 08/22/14 66.0 9.70 13.20
MA 140822C00067000 C 08/22/14 67.0 8.90 12.50
MA 140822C00068000 C 08/22/14 68.0 7.80 11.45
MA 140822C00068500 C 08/22/14 68.5 8.50 9.90
MA 140822C00069000 C 08/22/14 69.0 8.00 9.40
MA 140822C00069500 C 08/22/14 69.5 7.55 8.85
MA 140822C00070000 C 08/22/14 70.0 7.05 8.40
MA 140822C00070500 C 08/22/14 70.5 6.70 7.85
MA 140822C00071000 C 08/22/14 71.0 6.25 7.40
MA 140822C00071500 C 08/22/14 71.5 5.80 6.95
MA 140822C00072000 C 08/22/14 72.0 5.35 6.50
MA 140822C00072500 C 08/22/14 72.5 4.90 6.05
MA 140822C00073000 C 08/22/14 73.0 4.50 5.60
MA 140822C00073500 C 08/22/14 73.5 4.10 5.20
MA 140822C00074000 C 08/22/14 74.0 3.75 4.65
MA 140822C00074500 C 08/22/14 74.5 3.45 4.25
MA 140822C00075000 C 08/22/14 75.0 3.40 3.75
MA 140822C00076000 C 08/22/14 76.0 2.81 2.92
MA 140822C00077000 C 08/22/14 77.0 2.19 2.31
MA 140822C00078000 C 08/22/14 78.0 1.67 1.76
MA 140822C00079000 C 08/22/14 79.0 1.22 1.31
MA 140822C00080000 C 08/22/14 80.0 0.84 0.95
MA 140822C00081000 C 08/22/14 81.0 0.58 0.67
MA 140822C00082000 C 08/22/14 82.0 0.35 0.47
MA 140822C00083000 C 08/22/14 83.0 0.25 0.33
MA 140822C00084000 C 08/22/14 84.0 0.14 0.28
MA 140822C00085000 C 08/22/14 85.0 0.10 0.21
MA 140822C00086000 C 08/22/14 86.0 0.07 0.16
MA 140822C00087000 C 08/22/14 87.0 0.04 0.12
MA 140822C00088000 C 08/22/14 88.0 0.02 0.10
MA 140822C00089000 C 08/22/14 89.0 0.00 0.09
MA 140822C00090000 C 08/22/14 90.0 0.00 0.15
MA 140822C00091000 C 08/22/14 91.0 0.00 0.10
MA 140822C00092000 C 08/22/14 92.0 0.00 0.15
MA 140822C00093000 C 08/22/14 93.0 0.00 0.15
MA 140822P00066000 P 08/22/14 66.0 0.03 0.15
MA 140822P00067000 P 08/22/14 67.0 0.05 0.16
MA 140822P00068000 P 08/22/14 68.0 0.08 0.19
MA 140822P00068500 P 08/22/14 68.5 0.09 0.20
MA 140822P00069000 P 08/22/14 69.0 0.10 0.23
MA 140822P00069500 P 08/22/14 69.5 0.12 0.24
MA 140822P00070000 P 08/22/14 70.0 0.18 0.25
MA 140822P00070500 P 08/22/14 70.5 0.18 0.29
MA 140822P00071000 P 08/22/14 71.0 0.22 0.33
MA 140822P00071500 P 08/22/14 71.5 0.28 0.39
MA 140822P00072000 P 08/22/14 72.0 0.30 0.43
MA 140822P00072500 P 08/22/14 72.5 0.42 0.50
MA 140822P00073000 P 08/22/14 73.0 0.49 0.55
MA 140822P00073500 P 08/22/14 73.5 0.57 0.67
MA 140822P00074000 P 08/22/14 74.0 0.68 0.82
MA 140822P00074500 P 08/22/14 74.5 0.78 0.95
MA 140822P00075000 P 08/22/14 75.0 0.90 1.06
MA 140822P00076000 P 08/22/14 76.0 1.21 1.47
MA 140822P00077000 P 08/22/14 77.0 1.59 1.80
MA 140822P00078000 P 08/22/14 78.0 2.05 2.35
MA 140822P00079000 P 08/22/14 79.0 2.61 3.10
MA 140822P00080000 P 08/22/14 80.0 3.20 3.80
MA 140822P00081000 P 08/22/14 81.0 3.60 4.60
MA 140822P00082000 P 08/22/14 82.0 4.40 5.45
MA 140822P00083000 P 08/22/14 83.0 5.20 6.35
MA 140822P00084000 P 08/22/14 84.0 6.00 7.25
MA 140822P00085000 P 08/22/14 85.0 6.95 8.25
MA 140822P00086000 P 08/22/14 86.0 7.90 9.25
MA 140822P00087000 P 08/22/14 87.0 7.95 10.65
MA 140822P00088000 P 08/22/14 88.0 9.00 12.40
MA 140822P00089000 P 08/22/14 89.0 10.00 13.40
MA 140822P00090000 P 08/22/14 90.0 10.65 14.40
MA 140822P00091000 P 08/22/14 91.0 11.95 15.30
MA 140822P00092000 P 08/22/14 92.0 12.85 16.40
MA 140822P00093000 P 08/22/14 93.0 13.95 17.35
MA 140829C00066000 C 08/29/14 66.0 9.95 13.50
MA 140829C00067000 C 08/29/14 67.0 8.80 12.25
MA 140829C00068000 C 08/29/14 68.0 7.85 11.30
MA 140829C00068500 C 08/29/14 68.5 8.55 9.85
MA 140829C00069000 C 08/29/14 69.0 8.10 9.40
MA 140829C00069500 C 08/29/14 69.5 7.60 8.90
MA 140829C00070000 C 08/29/14 70.0 7.15 8.45
MA 140829C00070500 C 08/29/14 70.5 6.75 7.95
MA 140829C00071000 C 08/29/14 71.0 6.25 7.50
MA 140829C00071500 C 08/29/14 71.5 5.90 7.00
MA 140829C00072000 C 08/29/14 72.0 5.45 6.60
MA 140829C00072500 C 08/29/14 72.5 4.95 6.15
MA 140829C00073000 C 08/29/14 73.0 4.55 5.70
MA 140829C00073500 C 08/29/14 73.5 4.25 5.30
MA 140829C00074000 C 08/29/14 74.0 3.90 4.85
MA 140829C00074500 C 08/29/14 74.5 3.75 4.20
MA 140829C00075000 C 08/29/14 75.0 3.50 3.80
MA 140829C00076000 C 08/29/14 76.0 2.85 3.10
MA 140829C00077000 C 08/29/14 77.0 2.23 2.45
MA 140829C00078000 C 08/29/14 78.0 1.72 1.90
MA 140829C00079000 C 08/29/14 79.0 1.31 1.50
MA 140829C00080000 C 08/29/14 80.0 1.03 1.10
MA 140829C00081000 C 08/29/14 81.0 0.72 0.81
MA 140829C00082000 C 08/29/14 82.0 0.49 0.59
MA 140829C00083000 C 08/29/14 83.0 0.32 0.42
MA 140829C00084000 C 08/29/14 84.0 0.21 0.37
MA 140829C00085000 C 08/29/14 85.0 0.14 0.26
MA 140829C00086000 C 08/29/14 86.0 0.10 0.24
MA 140829C00087000 C 08/29/14 87.0 0.07 0.17
MA 140829C00088000 C 08/29/14 88.0 0.04 0.15
MA 140829C00089000 C 08/29/14 89.0 0.02 0.13
MA 140829C00090000 C 08/29/14 90.0 0.01 0.11
MA 140829C00091000 C 08/29/14 91.0 0.01 0.11
MA 140829C00092000 C 08/29/14 92.0 0.00 0.10
MA 140829C00093000 C 08/29/14 93.0 0.00 0.09
MA 140829P00066000 P 08/29/14 66.0 0.04 0.17
MA 140829P00067000 P 08/29/14 67.0 0.08 0.19
MA 140829P00068000 P 08/29/14 68.0 0.10 0.21
MA 140829P00068500 P 08/29/14 68.5 0.12 0.24
MA 140829P00069000 P 08/29/14 69.0 0.14 0.27
MA 140829P00069500 P 08/29/14 69.5 0.17 0.29
MA 140829P00070000 P 08/29/14 70.0 0.20 0.31
MA 140829P00070500 P 08/29/14 70.5 0.24 0.35
MA 140829P00071000 P 08/29/14 71.0 0.28 0.41
MA 140829P00071500 P 08/29/14 71.5 0.31 0.46
MA 140829P00072000 P 08/29/14 72.0 0.41 0.52
MA 140829P00072500 P 08/29/14 72.5 0.51 0.59
MA 140829P00073000 P 08/29/14 73.0 0.59 0.66
MA 140829P00073500 P 08/29/14 73.5 0.68 0.77
MA 140829P00074000 P 08/29/14 74.0 0.79 0.91
MA 140829P00074500 P 08/29/14 74.5 0.91 1.00
MA 140829P00075000 P 08/29/14 75.0 1.04 1.26
MA 140829P00076000 P 08/29/14 76.0 1.35 1.51
MA 140829P00077000 P 08/29/14 77.0 1.74 1.90
MA 140829P00078000 P 08/29/14 78.0 2.19 2.42
MA 140829P00079000 P 08/29/14 79.0 2.75 3.10
MA 140829P00080000 P 08/29/14 80.0 3.35 4.00
MA 140829P00081000 P 08/29/14 81.0 3.75 4.70
MA 140829P00082000 P 08/29/14 82.0 4.50 5.55
MA 140829P00083000 P 08/29/14 83.0 5.30 6.40
MA 140829P00084000 P 08/29/14 84.0 6.15 7.30
MA 140829P00085000 P 08/29/14 85.0 7.00 8.30
MA 140829P00086000 P 08/29/14 86.0 7.95 9.25
MA 140829P00087000 P 08/29/14 87.0 8.05 10.70
MA 140829P00088000 P 08/29/14 88.0 9.00 12.40
MA 140829P00089000 P 08/29/14 89.0 9.95 13.40
MA 140829P00090000 P 08/29/14 90.0 10.95 14.35
MA 140829P00091000 P 08/29/14 91.0 11.85 15.40
MA 140829P00092000 P 08/29/14 92.0 12.70 16.45
MA 140829P00093000 P 08/29/14 93.0 13.70 17.40
MA 140905C00066000 C 09/05/14 66.0 9.40 13.35
MA 140905C00067000 C 09/05/14 67.0 8.70 12.45
MA 140905C00068000 C 09/05/14 68.0 7.80 11.65
MA 140905C00068500 C 09/05/14 68.5 7.35 11.20
MA 140905C00069000 C 09/05/14 69.0 7.10 10.50
MA 140905C00069500 C 09/05/14 69.5 7.45 9.45
MA 140905C00070000 C 09/05/14 70.0 5.80 8.95
MA 140905C00070500 C 09/05/14 70.5 5.35 8.40
MA 140905C00071000 C 09/05/14 71.0 4.90 8.00
MA 140905C00071500 C 09/05/14 71.5 4.45 7.50
MA 140905C00072000 C 09/05/14 72.0 4.00 7.05
MA 140905C00072500 C 09/05/14 72.5 3.80 6.70
MA 140905C00073000 C 09/05/14 73.0 3.20 6.10
MA 140905C00073500 C 09/05/14 73.5 2.78 5.65
MA 140905C00074000 C 09/05/14 74.0 2.40 5.20
MA 140905C00074500 C 09/05/14 74.5 3.60 4.75
MA 140905C00075000 C 09/05/14 75.0 2.85 4.35
MA 140905C00076000 C 09/05/14 76.0 2.54 3.60
MA 140905C00077000 C 09/05/14 77.0 2.14 2.61
MA 140905C00078000 C 09/05/14 78.0 1.70 2.07
MA 140905C00079000 C 09/05/14 79.0 1.27 1.79
MA 140905C00080000 C 09/05/14 80.0 0.95 1.41
MA 140905C00081000 C 09/05/14 81.0 0.70 1.13
MA 140905C00082000 C 09/05/14 82.0 0.51 0.86
MA 140905C00083000 C 09/05/14 83.0 0.37 0.67
MA 140905C00084000 C 09/05/14 84.0 0.28 0.52
MA 140905C00085000 C 09/05/14 85.0 0.17 0.41
MA 140905C00086000 C 09/05/14 86.0 0.11 0.33
MA 140905C00087000 C 09/05/14 87.0 0.06 0.23
MA 140905C00088000 C 09/05/14 88.0 0.04 0.23
MA 140905C00089000 C 09/05/14 89.0 0.02 0.25
MA 140905C00090000 C 09/05/14 90.0 0.03 0.12
MA 140905C00091000 C 09/05/14 91.0 0.02 0.25
MA 140905C00092000 C 09/05/14 92.0 0.01 0.25
MA 140905C00093000 C 09/05/14 93.0 0.01 0.26
MA 140905C00094000 C 09/05/14 94.0 0.00 0.20
MA 140905C00095000 C 09/05/14 95.0 0.00 0.24
MA 140905C00096000 C 09/05/14 96.0 0.00 0.21
MA 140905C00097000 C 09/05/14 97.0 0.00 0.23
MA 140905P00066000 P 09/05/14 66.0 0.01 0.27
MA 140905P00067000 P 09/05/14 67.0 0.03 0.21
MA 140905P00068000 P 09/05/14 68.0 0.03 0.35
MA 140905P00068500 P 09/05/14 68.5 0.01 0.45
MA 140905P00069000 P 09/05/14 69.0 0.16 0.35
MA 140905P00069500 P 09/05/14 69.5 0.14 0.37
MA 140905P00070000 P 09/05/14 70.0 0.17 0.42
MA 140905P00070500 P 09/05/14 70.5 0.23 0.47
MA 140905P00071000 P 09/05/14 71.0 0.28 0.52
MA 140905P00071500 P 09/05/14 71.5 0.32 0.55
MA 140905P00072000 P 09/05/14 72.0 0.36 0.63
MA 140905P00072500 P 09/05/14 72.5 0.45 0.76
MA 140905P00073000 P 09/05/14 73.0 0.54 0.81
MA 140905P00073500 P 09/05/14 73.5 0.63 0.93
MA 140905P00074000 P 09/05/14 74.0 0.74 1.06
MA 140905P00074500 P 09/05/14 74.5 0.92 1.22
MA 140905P00075000 P 09/05/14 75.0 0.99 1.36
MA 140905P00076000 P 09/05/14 76.0 1.45 1.79
MA 140905P00077000 P 09/05/14 77.0 1.84 2.21
MA 140905P00078000 P 09/05/14 78.0 2.28 3.25
MA 140905P00079000 P 09/05/14 79.0 2.83 3.35
MA 140905P00080000 P 09/05/14 80.0 3.45 4.10
MA 140905P00081000 P 09/05/14 81.0 3.75 5.90
MA 140905P00082000 P 09/05/14 82.0 4.35 5.80
MA 140905P00083000 P 09/05/14 83.0 5.05 7.30
MA 140905P00084000 P 09/05/14 84.0 5.90 8.00
MA 140905P00085000 P 09/05/14 85.0 6.80 8.90
MA 140905P00086000 P 09/05/14 86.0 7.65 9.45
MA 140905P00087000 P 09/05/14 87.0 7.95 11.30
MA 140905P00088000 P 09/05/14 88.0 8.65 12.25
MA 140905P00089000 P 09/05/14 89.0 9.90 13.30
MA 140905P00090000 P 09/05/14 90.0 10.60 14.55
MA 140905P00091000 P 09/05/14 91.0 12.05 15.45
MA 140905P00092000 P 09/05/14 92.0 12.55 16.40
MA 140905P00093000 P 09/05/14 93.0 13.55 17.85
MA 140905P00094000 P 09/05/14 94.0 14.75 18.80
MA 140905P00095000 P 09/05/14 95.0 15.85 19.80
MA 140905P00096000 P 09/05/14 96.0 16.65 20.80
MA 140905P00097000 P 09/05/14 97.0 17.85 21.85
MA 140920C00040000 C 09/20/14 40.0 35.70 39.45
MA 140920C00045000 C 09/20/14 45.0 30.65 34.45
MA 140920C00050000 C 09/20/14 50.0 25.80 29.40
MA 140920C00055000 C 09/20/14 55.0 21.25 23.55
MA 140920C00060000 C 09/20/14 60.0 16.30 18.60
MA 140920C00065000 C 09/20/14 65.0 12.10 13.20
MA 140920C00070000 C 09/20/14 70.0 7.50 8.65
MA 140920C00075000 C 09/20/14 75.0 4.05 4.20
MA 140920C00080000 C 09/20/14 80.0 1.45 1.56
MA 140920C00085000 C 09/20/14 85.0 0.36 0.42
MA 140920C00090000 C 09/20/14 90.0 0.07 0.12
MA 140920C00095000 C 09/20/14 95.0 0.00 0.05
MA 140920C00100000 C 09/20/14 100.0 0.00 0.04
MA 140920C00105000 C 09/20/14 105.0 0.00 0.04
MA 140920C00110000 C 09/20/14 110.0 0.00 0.04
MA 140920C00115000 C 09/20/14 115.0 0.00 0.04
MA 140920P00040000 P 09/20/14 40.0 0.00 0.04
MA 140920P00045000 P 09/20/14 45.0 0.00 0.04
MA 140920P00050000 P 09/20/14 50.0 0.00 0.05
MA 140920P00055000 P 09/20/14 55.0 0.01 0.09
MA 140920P00060000 P 09/20/14 60.0 0.05 0.14
MA 140920P00065000 P 09/20/14 65.0 0.13 0.19
MA 140920P00070000 P 09/20/14 70.0 0.45 0.50
MA 140920P00075000 P 09/20/14 75.0 1.44 1.51
MA 140920P00080000 P 09/20/14 80.0 3.80 3.95
MA 140920P00085000 P 09/20/14 85.0 7.25 8.40
MA 140920P00090000 P 09/20/14 90.0 11.65 13.85
MA 140920P00095000 P 09/20/14 95.0 15.85 19.20
MA 140920P00100000 P 09/20/14 100.0 20.90 24.35
MA 140920P00105000 P 09/20/14 105.0 25.85 29.45
MA 140920P00110000 P 09/20/14 110.0 30.55 34.45
MA 140920P00115000 P 09/20/14 115.0 35.55 39.45
MA 141018C00040000 C 10/18/14 40.0 35.60 39.25
MA 141018C00045000 C 10/18/14 45.0 30.60 34.15
MA 141018C00050000 C 10/18/14 50.0 25.90 29.25
MA 141018C00055000 C 10/18/14 55.0 21.25 24.20
MA 141018C00060000 C 10/18/14 60.0 16.00 19.25
MA 141018C00065000 C 10/18/14 65.0 11.85 14.20
MA 141018C00070000 C 10/18/14 70.0 7.90 8.95
MA 141018C00075000 C 10/18/14 75.0 4.65 4.75
MA 141018C00080000 C 10/18/14 80.0 1.99 2.09
MA 141018C00085000 C 10/18/14 85.0 0.66 0.75
MA 141018C00090000 C 10/18/14 90.0 0.19 0.25
MA 141018C00095000 C 10/18/14 95.0 0.04 0.09
MA 141018C00100000 C 10/18/14 100.0 0.01 0.05
MA 141018C00105000 C 10/18/14 105.0 0.00 0.05
MA 141018C00110000 C 10/18/14 110.0 0.00 0.04
MA 141018C00115000 C 10/18/14 115.0 0.00 0.04
MA 141018P00040000 P 10/18/14 40.0 0.00 0.04
MA 141018P00045000 P 10/18/14 45.0 0.00 0.06
MA 141018P00050000 P 10/18/14 50.0 0.00 0.08
MA 141018P00055000 P 10/18/14 55.0 0.05 0.12
MA 141018P00060000 P 10/18/14 60.0 0.09 0.15
MA 141018P00065000 P 10/18/14 65.0 0.26 0.33
MA 141018P00070000 P 10/18/14 70.0 0.76 0.81
MA 141018P00075000 P 10/18/14 75.0 1.99 2.06
MA 141018P00080000 P 10/18/14 80.0 4.35 4.50
MA 141018P00085000 P 10/18/14 85.0 7.25 8.70
MA 141018P00090000 P 10/18/14 90.0 11.20 13.90
MA 141018P00095000 P 10/18/14 95.0 15.90 18.90
MA 141018P00100000 P 10/18/14 100.0 20.65 24.30
MA 141018P00105000 P 10/18/14 105.0 25.90 29.55
MA 141018P00110000 P 10/18/14 110.0 30.55 34.55
MA 141018P00115000 P 10/18/14 115.0 35.85 39.45
MA 150117C00023000 C 01/17/15 23.0 52.50 56.25
MA 150117C00023500 C 01/17/15 23.5 52.00 55.75
MA 150117C00024000 C 01/17/15 24.0 51.50 55.25
MA 150117C00024500 C 01/17/15 24.5 51.00 54.75
MA 150117C00025000 C 01/17/15 25.0 50.50 54.25
MA 150117C00025500 C 01/17/15 25.5 50.00 53.75
MA 150117C00026000 C 01/17/15 26.0 49.70 53.20
MA 150117C00026500 C 01/17/15 26.5 49.00 53.15
MA 150117C00027000 C 01/17/15 27.0 48.65 52.45
MA 150117C00027500 C 01/17/15 27.5 48.15 52.05
MA 150117C00028000 C 01/17/15 28.0 47.65 51.45
MA 150117C00028500 C 01/17/15 28.5 47.15 50.70
MA 150117C00029000 C 01/17/15 29.0 46.65 50.10
MA 150117C00029500 C 01/17/15 29.5 46.15 49.80
MA 150117C00030000 C 01/17/15 30.0 45.70 49.45
MA 150117C00031000 C 01/17/15 31.0 44.55 48.60
MA 150117C00032000 C 01/17/15 32.0 43.55 47.30
MA 150117C00033000 C 01/17/15 33.0 42.60 46.50
MA 150117C00034000 C 01/17/15 34.0 41.60 45.60
MA 150117C00035000 C 01/17/15 35.0 40.70 44.10
MA 150117C00036000 C 01/17/15 36.0 39.70 43.10
MA 150117C00036500 C 01/17/15 36.5 39.15 42.75
MA 150117C00037000 C 01/17/15 37.0 38.55 42.15
MA 150117C00037500 C 01/17/15 37.5 38.20 41.60
MA 150117C00038000 C 01/17/15 38.0 37.70 41.50
MA 150117C00038500 C 01/17/15 38.5 37.25 40.90
MA 150117C00039000 C 01/17/15 39.0 36.75 40.10
MA 150117C00039500 C 01/17/15 39.5 36.25 39.65
MA 150117C00040000 C 01/17/15 40.0 36.05 39.35
MA 150117C00040500 C 01/17/15 40.5 35.20 38.90
MA 150117C00041000 C 01/17/15 41.0 34.80 38.45
MA 150117C00041500 C 01/17/15 41.5 34.30 37.60
MA 150117C00042000 C 01/17/15 42.0 34.00 37.45
MA 150117C00042500 C 01/17/15 42.5 33.25 36.95
MA 150117C00043000 C 01/17/15 43.0 33.10 36.45
MA 150117C00043500 C 01/17/15 43.5 32.30 36.00
MA 150117C00044000 C 01/17/15 44.0 32.10 35.45
MA 150117C00044500 C 01/17/15 44.5 31.50 34.95
MA 150117C00045000 C 01/17/15 45.0 30.90 34.25
MA 150117C00045500 C 01/17/15 45.5 30.15 33.70
MA 150117C00046000 C 01/17/15 46.0 29.65 33.20
MA 150117C00046500 C 01/17/15 46.5 29.55 32.75
MA 150117C00047000 C 01/17/15 47.0 28.70 32.50
MA 150117C00047500 C 01/17/15 47.5 28.65 31.95
MA 150117C00048000 C 01/17/15 48.0 27.85 31.55
MA 150117C00048500 C 01/17/15 48.5 27.35 30.70
MA 150117C00049000 C 01/17/15 49.0 26.85 30.50
MA 150117C00049500 C 01/17/15 49.5 26.45 29.95
MA 150117C00050000 C 01/17/15 50.0 26.15 29.30
MA 150117C00050500 C 01/17/15 50.5 25.50 29.10
MA 150117C00051000 C 01/17/15 51.0 25.00 28.35
MA 150117C00051500 C 01/17/15 51.5 24.50 28.15
MA 150117C00052000 C 01/17/15 52.0 24.00 27.35
MA 150117C00052500 C 01/17/15 52.5 23.50 27.15
MA 150117C00053000 C 01/17/15 53.0 23.05 26.35
MA 150117C00053500 C 01/17/15 53.5 22.40 26.20
MA 150117C00054000 C 01/17/15 54.0 22.05 25.40
MA 150117C00054500 C 01/17/15 54.5 21.55 25.20
MA 150117C00055000 C 01/17/15 55.0 22.20 23.75
MA 150117C00055500 C 01/17/15 55.5 20.60 24.35
MA 150117C00056000 C 01/17/15 56.0 20.25 23.45
MA 150117C00056500 C 01/17/15 56.5 19.65 23.25
MA 150117C00057000 C 01/17/15 57.0 19.45 22.50
MA 150117C00057500 C 01/17/15 57.5 18.50 22.00
MA 150117C00058000 C 01/17/15 58.0 18.00 21.80
MA 150117C00058500 C 01/17/15 58.5 18.20 20.70
MA 150117C00059000 C 01/17/15 59.0 17.75 20.20
MA 150117C00059500 C 01/17/15 59.5 17.30 19.70
MA 150117C00060000 C 01/17/15 60.0 16.85 19.25
MA 150117C00060500 C 01/17/15 60.5 16.40 18.65
MA 150117C00061000 C 01/17/15 61.0 15.95 18.30
MA 150117C00061500 C 01/17/15 61.5 15.45 17.80
MA 150117C00062000 C 01/17/15 62.0 15.00 17.35
MA 150117C00062500 C 01/17/15 62.5 14.60 16.85
MA 150117C00063000 C 01/17/15 63.0 14.50 16.40
MA 150117C00063500 C 01/17/15 63.5 13.75 15.60
MA 150117C00064000 C 01/17/15 64.0 13.90 15.05
MA 150117C00064500 C 01/17/15 64.5 12.90 14.70
MA 150117C00065000 C 01/17/15 65.0 12.45 14.20
MA 150117C00065500 C 01/17/15 65.5 12.05 13.75
MA 150117C00066000 C 01/17/15 66.0 11.65 13.30
MA 150117C00066500 C 01/17/15 66.5 11.25 12.85
MA 150117C00067000 C 01/17/15 67.0 10.85 12.45
MA 150117C00067500 C 01/17/15 67.5 10.45 12.00
MA 150117C00068000 C 01/17/15 68.0 10.10 11.55
MA 150117C00068500 C 01/17/15 68.5 9.70 11.15
MA 150117C00069000 C 01/17/15 69.0 9.35 10.75
MA 150117C00069500 C 01/17/15 69.5 9.25 9.95
MA 150117C00070000 C 01/17/15 70.0 9.35 9.55
MA 150117C00070500 C 01/17/15 70.5 9.00 9.20
MA 150117C00071000 C 01/17/15 71.0 8.65 8.80
MA 150117C00071500 C 01/17/15 71.5 8.30 8.45
MA 150117C00072000 C 01/17/15 72.0 7.95 8.10
MA 150117C00072500 C 01/17/15 72.5 7.60 7.75
MA 150117C00073000 C 01/17/15 73.0 7.25 7.40
MA 150117C00073500 C 01/17/15 73.5 6.95 7.10
MA 150117C00074000 C 01/17/15 74.0 6.65 6.75
MA 150117C00074500 C 01/17/15 74.5 6.30 6.45
MA 150117C00075000 C 01/17/15 75.0 6.00 6.15
MA 150117C00075500 C 01/17/15 75.5 5.70 5.85
MA 150117C00076000 C 01/17/15 76.0 5.40 5.55
MA 150117C00076500 C 01/17/15 76.5 5.15 5.30
MA 150117C00077000 C 01/17/15 77.0 4.90 5.00
MA 150117C00077500 C 01/17/15 77.5 4.60 4.75
MA 150117C00078000 C 01/17/15 78.0 4.35 4.50
MA 150117C00078500 C 01/17/15 78.5 4.10 4.25
MA 150117C00079000 C 01/17/15 79.0 3.90 4.05
MA 150117C00079500 C 01/17/15 79.5 3.65 3.80
MA 150117C00080000 C 01/17/15 80.0 3.45 3.60
MA 150117C00080500 C 01/17/15 80.5 3.25 3.40
MA 150117C00081000 C 01/17/15 81.0 3.05 3.20
MA 150117C00081500 C 01/17/15 81.5 2.86 2.98
MA 150117C00082000 C 01/17/15 82.0 2.68 2.81
MA 150117C00082500 C 01/17/15 82.5 2.52 2.64
MA 150117C00083000 C 01/17/15 83.0 2.36 2.48
MA 150117C00083500 C 01/17/15 83.5 2.21 2.32
MA 150117C00084000 C 01/17/15 84.0 2.06 2.17
MA 150117C00084500 C 01/17/15 84.5 1.92 2.04
MA 150117C00085000 C 01/17/15 85.0 1.82 1.91
MA 150117C00085500 C 01/17/15 85.5 1.68 1.78
MA 150117C00086000 C 01/17/15 86.0 1.57 1.66
MA 150117C00086500 C 01/17/15 86.5 1.47 1.55
MA 150117C00087000 C 01/17/15 87.0 1.37 1.45
MA 150117C00087500 C 01/17/15 87.5 1.27 1.35
MA 150117C00088000 C 01/17/15 88.0 1.18 1.26
MA 150117C00088500 C 01/17/15 88.5 1.10 1.17
MA 150117C00089000 C 01/17/15 89.0 1.02 1.09
MA 150117C00089500 C 01/17/15 89.5 0.94 1.01
MA 150117C00090000 C 01/17/15 90.0 0.87 0.93
MA 150117C00090500 C 01/17/15 90.5 0.81 0.87
MA 150117C00091000 C 01/17/15 91.0 0.74 0.81
MA 150117C00091500 C 01/17/15 91.5 0.69 0.75
MA 150117C00092000 C 01/17/15 92.0 0.63 0.70
MA 150117C00092500 C 01/17/15 92.5 0.58 0.65
MA 150117C00093000 C 01/17/15 93.0 0.53 0.60
MA 150117C00093500 C 01/17/15 93.5 0.49 0.56
MA 150117C00094000 C 01/17/15 94.0 0.45 0.53
MA 150117C00094500 C 01/17/15 94.5 0.41 0.49
MA 150117C00095000 C 01/17/15 95.0 0.38 0.44
MA 150117C00095500 C 01/17/15 95.5 0.35 0.41
MA 150117C00096000 C 01/17/15 96.0 0.32 0.39
MA 150117C00096500 C 01/17/15 96.5 0.30 0.35
MA 150117C00097000 C 01/17/15 97.0 0.27 0.33
MA 150117C00097500 C 01/17/15 97.5 0.25 0.31
MA 150117C00098000 C 01/17/15 98.0 0.23 0.29
MA 150117C00098500 C 01/17/15 98.5 0.21 0.26
MA 150117C00099000 C 01/17/15 99.0 0.19 0.24
MA 150117C00099500 C 01/17/15 99.5 0.18 0.22
MA 150117C00100000 C 01/17/15 100.0 0.17 0.20
MA 150117C00101000 C 01/17/15 101.0 0.12 0.18
MA 150117C00102000 C 01/17/15 102.0 0.09 0.16
MA 150117C00103000 C 01/17/15 103.0 0.07 0.13
MA 150117C00104000 C 01/17/15 104.0 0.06 0.11
MA 150117C00105000 C 01/17/15 105.0 0.04 0.10
MA 150117C00106000 C 01/17/15 106.0 0.01 0.08
MA 150117C00107000 C 01/17/15 107.0 0.01 0.07
MA 150117C00108000 C 01/17/15 108.0 0.01 0.06
MA 150117C00109000 C 01/17/15 109.0 0.00 0.05
MA 150117C00110000 C 01/17/15 110.0 0.02 0.05
MA 150117C00111000 C 01/17/15 111.0 0.01 0.05
MA 150117C00112000 C 01/17/15 112.0 0.00 0.14
MA 150117C00113000 C 01/17/15 113.0 0.00 0.05
MA 150117C00114000 C 01/17/15 114.0 0.00 0.05
MA 150117C00115000 C 01/17/15 115.0 0.00 0.05
MA 150117C00116000 C 01/17/15 116.0 0.00 0.05
MA 150117C00117000 C 01/17/15 117.0 0.00 0.05
MA 150117C00118000 C 01/17/15 118.0 0.00 0.05
MA 150117C00119000 C 01/17/15 119.0 0.00 0.05
MA 150117C00120000 C 01/17/15 120.0 0.03 0.05
MA 150117C00121000 C 01/17/15 121.0 0.00 0.05
MA 150117C00122000 C 01/17/15 122.0 0.00 0.05
MA 150117C00123000 C 01/17/15 123.0 0.00 0.05
MA 150117C00124000 C 01/17/15 124.0 0.00 0.05
MA 150117C00125000 C 01/17/15 125.0 0.00 0.05
MA 150117P00023000 P 01/17/15 23.0 0.00 0.04
MA 150117P00023500 P 01/17/15 23.5 0.00 0.04
MA 150117P00024000 P 01/17/15 24.0 0.00 0.04
MA 150117P00024500 P 01/17/15 24.5 0.00 0.04
MA 150117P00025000 P 01/17/15 25.0 0.00 0.04
MA 150117P00025500 P 01/17/15 25.5 0.00 0.04
MA 150117P00026000 P 01/17/15 26.0 0.00 0.04
MA 150117P00026500 P 01/17/15 26.5 0.00 0.04
MA 150117P00027000 P 01/17/15 27.0 0.00 0.04
MA 150117P00027500 P 01/17/15 27.5 0.00 0.04
MA 150117P00028000 P 01/17/15 28.0 0.00 0.05
MA 150117P00028500 P 01/17/15 28.5 0.00 0.05
MA 150117P00029000 P 01/17/15 29.0 0.00 0.05
MA 150117P00029500 P 01/17/15 29.5 0.00 0.05
MA 150117P00030000 P 01/17/15 30.0 0.00 0.05
MA 150117P00031000 P 01/17/15 31.0 0.00 0.05
MA 150117P00032000 P 01/17/15 32.0 0.00 0.05
MA 150117P00033000 P 01/17/15 33.0 0.00 0.05
MA 150117P00034000 P 01/17/15 34.0 0.00 0.06
MA 150117P00035000 P 01/17/15 35.0 0.00 0.06
MA 150117P00036000 P 01/17/15 36.0 0.01 0.07
MA 150117P00036500 P 01/17/15 36.5 0.01 0.07
MA 150117P00037000 P 01/17/15 37.0 0.02 0.07
MA 150117P00037500 P 01/17/15 37.5 0.01 0.08
MA 150117P00038000 P 01/17/15 38.0 0.01 0.08
MA 150117P00038500 P 01/17/15 38.5 0.01 0.08
MA 150117P00039000 P 01/17/15 39.0 0.01 0.08
MA 150117P00039500 P 01/17/15 39.5 0.01 0.09
MA 150117P00040000 P 01/17/15 40.0 0.02 0.06
MA 150117P00040500 P 01/17/15 40.5 0.02 0.09
MA 150117P00041000 P 01/17/15 41.0 0.02 0.10
MA 150117P00041500 P 01/17/15 41.5 0.03 0.10
MA 150117P00042000 P 01/17/15 42.0 0.03 0.11
MA 150117P00042500 P 01/17/15 42.5 0.03 0.12
MA 150117P00043000 P 01/17/15 43.0 0.04 0.12
MA 150117P00043500 P 01/17/15 43.5 0.04 0.13
MA 150117P00044000 P 01/17/15 44.0 0.06 0.14
MA 150117P00044500 P 01/17/15 44.5 0.05 0.14
MA 150117P00045000 P 01/17/15 45.0 0.06 0.14
MA 150117P00045500 P 01/17/15 45.5 0.06 0.15
MA 150117P00046000 P 01/17/15 46.0 0.07 0.16
MA 150117P00046500 P 01/17/15 46.5 0.07 0.16
MA 150117P00047000 P 01/17/15 47.0 0.07 0.16
MA 150117P00047500 P 01/17/15 47.5 0.08 0.17
MA 150117P00048000 P 01/17/15 48.0 0.08 0.17
MA 150117P00048500 P 01/17/15 48.5 0.09 0.18
MA 150117P00049000 P 01/17/15 49.0 0.09 0.19
MA 150117P00049500 P 01/17/15 49.5 0.10 0.19
MA 150117P00050000 P 01/17/15 50.0 0.12 0.20
MA 150117P00050500 P 01/17/15 50.5 0.11 0.22
MA 150117P00051000 P 01/17/15 51.0 0.12 0.22
MA 150117P00051500 P 01/17/15 51.5 0.12 0.23
MA 150117P00052000 P 01/17/15 52.0 0.13 0.23
MA 150117P00052500 P 01/17/15 52.5 0.14 0.23
MA 150117P00053000 P 01/17/15 53.0 0.15 0.24
MA 150117P00053500 P 01/17/15 53.5 0.16 0.25
MA 150117P00054000 P 01/17/15 54.0 0.16 0.26
MA 150117P00054500 P 01/17/15 54.5 0.18 0.28
MA 150117P00055000 P 01/17/15 55.0 0.19 0.29
MA 150117P00055500 P 01/17/15 55.5 0.20 0.30
MA 150117P00056000 P 01/17/15 56.0 0.22 0.30
MA 150117P00056500 P 01/17/15 56.5 0.23 0.32
MA 150117P00057000 P 01/17/15 57.0 0.25 0.34
MA 150117P00057500 P 01/17/15 57.5 0.28 0.35
MA 150117P00058000 P 01/17/15 58.0 0.30 0.37
MA 150117P00058500 P 01/17/15 58.5 0.32 0.39
MA 150117P00059000 P 01/17/15 59.0 0.35 0.43
MA 150117P00059500 P 01/17/15 59.5 0.38 0.44
MA 150117P00060000 P 01/17/15 60.0 0.41 0.48
MA 150117P00060500 P 01/17/15 60.5 0.44 0.52
MA 150117P00061000 P 01/17/15 61.0 0.48 0.55
MA 150117P00061500 P 01/17/15 61.5 0.51 0.58
MA 150117P00062000 P 01/17/15 62.0 0.56 0.63
MA 150117P00062500 P 01/17/15 62.5 0.61 0.67
MA 150117P00063000 P 01/17/15 63.0 0.65 0.71
MA 150117P00063500 P 01/17/15 63.5 0.71 0.76
MA 150117P00064000 P 01/17/15 64.0 0.76 0.81
MA 150117P00064500 P 01/17/15 64.5 0.81 0.86
MA 150117P00065000 P 01/17/15 65.0 0.87 0.92
MA 150117P00065500 P 01/17/15 65.5 0.94 0.99
MA 150117P00066000 P 01/17/15 66.0 1.01 1.07
MA 150117P00066500 P 01/17/15 66.5 1.09 1.14
MA 150117P00067000 P 01/17/15 67.0 1.18 1.23
MA 150117P00067500 P 01/17/15 67.5 1.27 1.32
MA 150117P00068000 P 01/17/15 68.0 1.35 1.41
MA 150117P00068500 P 01/17/15 68.5 1.45 1.51
MA 150117P00069000 P 01/17/15 69.0 1.56 1.61
MA 150117P00069500 P 01/17/15 69.5 1.67 1.73
MA 150117P00070000 P 01/17/15 70.0 1.79 1.84
MA 150117P00070500 P 01/17/15 70.5 1.91 1.97
MA 150117P00071000 P 01/17/15 71.0 2.04 2.10
MA 150117P00071500 P 01/17/15 71.5 2.18 2.24
MA 150117P00072000 P 01/17/15 72.0 2.33 2.39
MA 150117P00072500 P 01/17/15 72.5 2.48 2.55
MA 150117P00073000 P 01/17/15 73.0 2.64 2.72
MA 150117P00073500 P 01/17/15 73.5 2.82 2.89
MA 150117P00074000 P 01/17/15 74.0 3.00 3.10
MA 150117P00074500 P 01/17/15 74.5 3.15 3.30
MA 150117P00075000 P 01/17/15 75.0 3.35 3.50
MA 150117P00075500 P 01/17/15 75.5 3.60 3.70
MA 150117P00076000 P 01/17/15 76.0 3.80 3.90
MA 150117P00076500 P 01/17/15 76.5 4.00 4.10
MA 150117P00077000 P 01/17/15 77.0 4.25 4.35
MA 150117P00077500 P 01/17/15 77.5 4.50 4.60
MA 150117P00078000 P 01/17/15 78.0 4.75 4.85
MA 150117P00078500 P 01/17/15 78.5 5.00 5.10
MA 150117P00079000 P 01/17/15 79.0 5.25 5.40
MA 150117P00079500 P 01/17/15 79.5 5.55 5.65
MA 150117P00080000 P 01/17/15 80.0 5.85 5.95
MA 150117P00080500 P 01/17/15 80.5 6.10 6.25
MA 150117P00081000 P 01/17/15 81.0 6.45 6.55
MA 150117P00081500 P 01/17/15 81.5 6.75 6.90
MA 150117P00082000 P 01/17/15 82.0 7.05 7.20
MA 150117P00082500 P 01/17/15 82.5 7.40 7.55
MA 150117P00083000 P 01/17/15 83.0 7.70 7.90
MA 150117P00083500 P 01/17/15 83.5 8.05 8.20
MA 150117P00084000 P 01/17/15 84.0 8.40 8.60
MA 150117P00084500 P 01/17/15 84.5 8.80 8.95
MA 150117P00085000 P 01/17/15 85.0 9.15 9.30
MA 150117P00085500 P 01/17/15 85.5 9.50 9.70
MA 150117P00086000 P 01/17/15 86.0 9.90 10.10
MA 150117P00086500 P 01/17/15 86.5 10.30 10.45
MA 150117P00087000 P 01/17/15 87.0 10.70 10.85
MA 150117P00087500 P 01/17/15 87.5 11.10 11.25
MA 150117P00088000 P 01/17/15 88.0 11.50 11.70
MA 150117P00088500 P 01/17/15 88.5 11.90 12.10
MA 150117P00089000 P 01/17/15 89.0 11.85 12.70
MA 150117P00089500 P 01/17/15 89.5 12.30 13.80
MA 150117P00090000 P 01/17/15 90.0 12.70 14.25
MA 150117P00090500 P 01/17/15 90.5 13.10 14.70
MA 150117P00091000 P 01/17/15 91.0 13.50 15.15
MA 150117P00091500 P 01/17/15 91.5 13.90 15.60
MA 150117P00092000 P 01/17/15 92.0 14.35 16.10
MA 150117P00092500 P 01/17/15 92.5 14.80 16.55
MA 150117P00093000 P 01/17/15 93.0 15.20 17.05
MA 150117P00093500 P 01/17/15 93.5 15.70 17.50
MA 150117P00094000 P 01/17/15 94.0 15.80 18.05
MA 150117P00094500 P 01/17/15 94.5 16.25 18.50
MA 150117P00095000 P 01/17/15 95.0 16.70 19.00
MA 150117P00095500 P 01/17/15 95.5 17.15 19.50
MA 150117P00096000 P 01/17/15 96.0 17.60 19.95
MA 150117P00096500 P 01/17/15 96.5 18.10 20.45
MA 150117P00097000 P 01/17/15 97.0 18.55 20.95
MA 150117P00097500 P 01/17/15 97.5 19.00 21.40
MA 150117P00098000 P 01/17/15 98.0 19.45 21.90
MA 150117P00098500 P 01/17/15 98.5 19.60 22.90
MA 150117P00099000 P 01/17/15 99.0 20.10 23.50
MA 150117P00099500 P 01/17/15 99.5 20.30 23.65
MA 150117P00100000 P 01/17/15 100.0 20.80 24.10
MA 150117P00101000 P 01/17/15 101.0 21.85 25.35
MA 150117P00102000 P 01/17/15 102.0 22.75 26.35
MA 150117P00103000 P 01/17/15 103.0 23.75 27.30
MA 150117P00104000 P 01/17/15 104.0 24.85 28.40
MA 150117P00105000 P 01/17/15 105.0 25.90 29.10
MA 150117P00106000 P 01/17/15 106.0 28.00 30.20
MA 150117P00107000 P 01/17/15 107.0 27.95 31.25
MA 150117P00108000 P 01/17/15 108.0 28.85 32.25
MA 150117P00109000 P 01/17/15 109.0 29.65 33.50
MA 150117P00110000 P 01/17/15 110.0 30.80 34.40
MA 150117P00111000 P 01/17/15 111.0 31.60 35.40
MA 150117P00112000 P 01/17/15 112.0 32.60 36.50
MA 150117P00113000 P 01/17/15 113.0 33.50 37.45
MA 150117P00114000 P 01/17/15 114.0 34.95 38.50
MA 150117P00115000 P 01/17/15 115.0 35.75 39.50
MA 150117P00116000 P 01/17/15 116.0 36.95 40.35
MA 150117P00117000 P 01/17/15 117.0 37.50 41.50
MA 150117P00118000 P 01/17/15 118.0 38.95 42.30
MA 150117P00119000 P 01/17/15 119.0 39.95 43.45
MA 150117P00120000 P 01/17/15 120.0 40.90 44.40
MA 150117P00121000 P 01/17/15 121.0 41.95 45.55
MA 150117P00122000 P 01/17/15 122.0 42.90 46.40
MA 150117P00123000 P 01/17/15 123.0 43.70 47.40
MA 150117P00124000 P 01/17/15 124.0 44.50 48.40
MA 150117P00125000 P 01/17/15 125.0 45.90 49.35
MA 160115C00035000 C 01/15/16 35.0 40.30 44.90
MA 160115C00038000 C 01/15/16 38.0 37.50 41.90
MA 160115C00039000 C 01/15/16 39.0 36.50 41.05
MA 160115C00040000 C 01/15/16 40.0 35.50 40.00
MA 160115C00041000 C 01/15/16 41.0 35.05 38.80
MA 160115C00042000 C 01/15/16 42.0 33.60 38.20
MA 160115C00043000 C 01/15/16 43.0 33.15 36.95
MA 160115C00044000 C 01/15/16 44.0 31.75 36.30
MA 160115C00045000 C 01/15/16 45.0 31.30 35.05
MA 160115C00046000 C 01/15/16 46.0 30.35 34.15
MA 160115C00047000 C 01/15/16 47.0 29.20 33.50
MA 160115C00048000 C 01/15/16 48.0 28.25 32.55
MA 160115C00049000 C 01/15/16 49.0 27.45 31.65
MA 160115C00050000 C 01/15/16 50.0 26.90 30.55
MA 160115C00051000 C 01/15/16 51.0 25.60 29.90
MA 160115C00052000 C 01/15/16 52.0 24.80 29.00
MA 160115C00053000 C 01/15/16 53.0 24.10 28.25
MA 160115C00054000 C 01/15/16 54.0 23.25 27.40
MA 160115C00055000 C 01/15/16 55.0 23.70 26.55
MA 160115C00056000 C 01/15/16 56.0 21.50 25.70
MA 160115C00057000 C 01/15/16 57.0 20.65 24.85
MA 160115C00058000 C 01/15/16 58.0 19.80 24.00
MA 160115C00059000 C 01/15/16 59.0 19.00 23.20
MA 160115C00060000 C 01/15/16 60.0 18.20 22.20
MA 160115C00061000 C 01/15/16 61.0 17.50 21.45
MA 160115C00062000 C 01/15/16 62.0 16.70 20.70
MA 160115C00063000 C 01/15/16 63.0 16.00 20.15
MA 160115C00064000 C 01/15/16 64.0 15.80 19.45
MA 160115C00065000 C 01/15/16 65.0 15.70 18.20
MA 160115C00066000 C 01/15/16 66.0 15.00 17.95
MA 160115C00067000 C 01/15/16 67.0 13.55 15.95
MA 160115C00068000 C 01/15/16 68.0 14.20 15.85
MA 160115C00069000 C 01/15/16 69.0 13.90 14.15
MA 160115C00070000 C 01/15/16 70.0 13.25 13.50
MA 160115C00071000 C 01/15/16 71.0 12.65 12.90
MA 160115C00072000 C 01/15/16 72.0 12.10 12.35
MA 160115C00073000 C 01/15/16 73.0 11.50 11.75
MA 160115C00074000 C 01/15/16 74.0 10.95 11.20
MA 160115C00075000 C 01/15/16 75.0 10.45 10.75
MA 160115C00076000 C 01/15/16 76.0 9.95 10.15
MA 160115C00077000 C 01/15/16 77.0 9.45 9.65
MA 160115C00078000 C 01/15/16 78.0 8.95 9.15
MA 160115C00079000 C 01/15/16 79.0 8.50 8.70
MA 160115C00080000 C 01/15/16 80.0 7.95 8.25
MA 160115C00081000 C 01/15/16 81.0 7.65 7.85
MA 160115C00082000 C 01/15/16 82.0 7.25 7.45
MA 160115C00083000 C 01/15/16 83.0 6.80 7.05
MA 160115C00084000 C 01/15/16 84.0 6.50 6.70
MA 160115C00085000 C 01/15/16 85.0 6.15 6.35
MA 160115C00086000 C 01/15/16 86.0 5.70 6.00
MA 160115C00087000 C 01/15/16 87.0 5.40 5.65
MA 160115C00088000 C 01/15/16 88.0 5.10 5.35
MA 160115C00089000 C 01/15/16 89.0 4.90 5.10
MA 160115C00090000 C 01/15/16 90.0 4.60 4.85
MA 160115C00091000 C 01/15/16 91.0 4.35 4.60
MA 160115C00092000 C 01/15/16 92.0 4.00 4.25
MA 160115C00093000 C 01/15/16 93.0 3.80 4.00
MA 160115C00094000 C 01/15/16 94.0 3.55 3.80
MA 160115C00095000 C 01/15/16 95.0 3.40 3.65
MA 160115C00096000 C 01/15/16 96.0 3.00 3.35
MA 160115C00097000 C 01/15/16 97.0 2.99 3.25
MA 160115C00098000 C 01/15/16 98.0 2.84 3.05
MA 160115C00099000 C 01/15/16 99.0 2.67 2.80
MA 160115C00100000 C 01/15/16 100.0 2.56 2.69
MA 160115C00101000 C 01/15/16 101.0 2.31 2.54
MA 160115C00102000 C 01/15/16 102.0 2.20 2.38
MA 160115C00103000 C 01/15/16 103.0 2.06 2.26
MA 160115C00104000 C 01/15/16 104.0 1.78 2.10
MA 160115C00105000 C 01/15/16 105.0 1.81 2.00
MA 160115C00106000 C 01/15/16 106.0 1.68 1.90
MA 160115C00107000 C 01/15/16 107.0 1.59 1.78
MA 160115C00108000 C 01/15/16 108.0 1.35 1.68
MA 160115C00109000 C 01/15/16 109.0 1.41 1.59
MA 160115C00110000 C 01/15/16 110.0 1.36 1.50
MA 160115C00111000 C 01/15/16 111.0 1.24 1.42
MA 160115C00112000 C 01/15/16 112.0 1.17 1.28
MA 160115C00113000 C 01/15/16 113.0 0.96 1.26
MA 160115C00114000 C 01/15/16 114.0 1.04 1.19
MA 160115C00115000 C 01/15/16 115.0 0.97 1.13
MA 160115C00116000 C 01/15/16 116.0 0.92 1.06
MA 160115C00117000 C 01/15/16 117.0 0.87 0.95
MA 160115C00118000 C 01/15/16 118.0 0.81 0.94
MA 160115C00119000 C 01/15/16 119.0 0.76 0.88
MA 160115C00120000 C 01/15/16 120.0 0.72 0.80
MA 160115C00121000 C 01/15/16 121.0 0.67 0.78
MA 160115C00122000 C 01/15/16 122.0 0.63 0.74
MA 160115C00123000 C 01/15/16 123.0 0.59 0.70
MA 160115C00124000 C 01/15/16 124.0 0.55 0.65
MA 160115C00125000 C 01/15/16 125.0 0.53 0.62
MA 160115P00035000 P 01/15/16 35.0 0.17 0.28
MA 160115P00038000 P 01/15/16 38.0 0.25 0.35
MA 160115P00039000 P 01/15/16 39.0 0.28 0.40
MA 160115P00040000 P 01/15/16 40.0 0.32 0.44
MA 160115P00041000 P 01/15/16 41.0 0.37 0.48
MA 160115P00042000 P 01/15/16 42.0 0.42 0.53
MA 160115P00043000 P 01/15/16 43.0 0.48 0.58
MA 160115P00044000 P 01/15/16 44.0 0.54 0.64
MA 160115P00045000 P 01/15/16 45.0 0.61 0.70
MA 160115P00046000 P 01/15/16 46.0 0.68 0.78
MA 160115P00047000 P 01/15/16 47.0 0.76 0.85
MA 160115P00048000 P 01/15/16 48.0 0.85 0.94
MA 160115P00049000 P 01/15/16 49.0 0.95 1.03
MA 160115P00050000 P 01/15/16 50.0 1.05 1.13
MA 160115P00051000 P 01/15/16 51.0 1.16 1.24
MA 160115P00052000 P 01/15/16 52.0 1.28 1.38
MA 160115P00053000 P 01/15/16 53.0 1.42 1.50
MA 160115P00054000 P 01/15/16 54.0 1.56 1.63
MA 160115P00055000 P 01/15/16 55.0 1.70 1.79
MA 160115P00056000 P 01/15/16 56.0 1.86 1.95
MA 160115P00057000 P 01/15/16 57.0 2.04 2.13
MA 160115P00058000 P 01/15/16 58.0 2.23 2.32
MA 160115P00059000 P 01/15/16 59.0 2.43 2.52
MA 160115P00060000 P 01/15/16 60.0 2.64 2.74
MA 160115P00061000 P 01/15/16 61.0 2.87 2.97
MA 160115P00062000 P 01/15/16 62.0 3.10 3.25
MA 160115P00063000 P 01/15/16 63.0 3.35 3.50
MA 160115P00064000 P 01/15/16 64.0 3.60 3.75
MA 160115P00065000 P 01/15/16 65.0 3.90 4.05
MA 160115P00066000 P 01/15/16 66.0 4.20 4.40
MA 160115P00067000 P 01/15/16 67.0 4.55 4.70
MA 160115P00068000 P 01/15/16 68.0 4.85 5.05
MA 160115P00069000 P 01/15/16 69.0 5.20 5.40
MA 160115P00070000 P 01/15/16 70.0 5.60 5.80
MA 160115P00071000 P 01/15/16 71.0 6.00 6.20
MA 160115P00072000 P 01/15/16 72.0 6.40 6.60
MA 160115P00073000 P 01/15/16 73.0 6.80 7.05
MA 160115P00074000 P 01/15/16 74.0 7.25 7.50
MA 160115P00075000 P 01/15/16 75.0 7.75 7.95
MA 160115P00076000 P 01/15/16 76.0 8.20 8.45
MA 160115P00077000 P 01/15/16 77.0 8.70 8.95
MA 160115P00078000 P 01/15/16 78.0 9.20 9.50
MA 160115P00079000 P 01/15/16 79.0 9.75 10.00
MA 160115P00080000 P 01/15/16 80.0 10.30 10.55
MA 160115P00081000 P 01/15/16 81.0 10.90 11.15
MA 160115P00082000 P 01/15/16 82.0 11.45 11.75
MA 160115P00083000 P 01/15/16 83.0 12.05 12.35
MA 160115P00084000 P 01/15/16 84.0 12.70 12.95
MA 160115P00085000 P 01/15/16 85.0 13.30 13.60
MA 160115P00086000 P 01/15/16 86.0 13.95 14.25
MA 160115P00087000 P 01/15/16 87.0 14.65 14.95
MA 160115P00088000 P 01/15/16 88.0 15.35 15.65
MA 160115P00089000 P 01/15/16 89.0 16.00 16.30
MA 160115P00090000 P 01/15/16 90.0 16.75 17.05
MA 160115P00091000 P 01/15/16 91.0 17.45 17.75
MA 160115P00092000 P 01/15/16 92.0 18.20 18.50
MA 160115P00093000 P 01/15/16 93.0 18.95 19.25
MA 160115P00094000 P 01/15/16 94.0 19.75 20.00
MA 160115P00095000 P 01/15/16 95.0 20.55 20.80
MA 160115P00096000 P 01/15/16 96.0 21.25 21.60
MA 160115P00097000 P 01/15/16 97.0 22.15 22.35
MA 160115P00098000 P 01/15/16 98.0 22.90 23.20
MA 160115P00099000 P 01/15/16 99.0 22.15 26.00
MA 160115P00100000 P 01/15/16 100.0 22.90 26.90
MA 160115P00101000 P 01/15/16 101.0 23.65 27.90
MA 160115P00102000 P 01/15/16 102.0 24.45 28.50
MA 160115P00103000 P 01/15/16 103.0 25.25 29.45
MA 160115P00104000 P 01/15/16 104.0 26.05 30.25
MA 160115P00105000 P 01/15/16 105.0 26.95 31.20
MA 160115P00106000 P 01/15/16 106.0 27.80 32.30
MA 160115P00107000 P 01/15/16 107.0 28.70 32.95
MA 160115P00108000 P 01/15/16 108.0 29.60 33.85
MA 160115P00109000 P 01/15/16 109.0 30.50 34.75
MA 160115P00110000 P 01/15/16 110.0 31.40 35.65
MA 160115P00111000 P 01/15/16 111.0 32.25 36.80
MA 160115P00112000 P 01/15/16 112.0 33.25 37.50
MA 160115P00113000 P 01/15/16 113.0 34.20 38.60
MA 160115P00114000 P 01/15/16 114.0 35.30 39.55
MA 160115P00115000 P 01/15/16 115.0 36.05 40.35
MA 160115P00116000 P 01/15/16 116.0 37.00 41.30
MA 160115P00117000 P 01/15/16 117.0 37.95 42.35
MA 160115P00118000 P 01/15/16 118.0 38.85 43.20
MA 160115P00119000 P 01/15/16 119.0 39.80 44.25
MA 160115P00120000 P 01/15/16 120.0 40.80 45.20
MA 160115P00121000 P 01/15/16 121.0 41.80 46.05
MA 160115P00122000 P 01/15/16 122.0 42.70 47.15
MA 160115P00123000 P 01/15/16 123.0 43.65 47.95
MA 160115P00124000 P 01/15/16 124.0 44.65 49.05
MA 160115P00125000 P 01/15/16 125.0 45.55 50.05

OPRA data is delayed 15 minutes.