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 (2017-08-11)Premium Content

Mastercard Incorporated (MA)
As of Aug 18 2017 2:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 170825C00075000 C 08/25/17 75.0 54.80 58.20
MA 170825C00080000 C 08/25/17 80.0 49.95 53.20
MA 170825C00085000 C 08/25/17 85.0 44.95 48.20
MA 170825C00090000 C 08/25/17 90.0 39.80 43.20
MA 170825C00095000 C 08/25/17 95.0 34.90 37.20
MA 170825C00100000 C 08/25/17 100.0 30.25 32.15
MA 170825C00105000 C 08/25/17 105.0 25.85 27.10
MA 170825C00108000 C 08/25/17 108.0 22.85 24.00
MA 170825C00109000 C 08/25/17 109.0 21.85 23.00
MA 170825C00110000 C 08/25/17 110.0 20.70 22.15
MA 170825C00111000 C 08/25/17 111.0 19.80 21.15
MA 170825C00112000 C 08/25/17 112.0 18.75 20.10
MA 170825C00113000 C 08/25/17 113.0 17.75 19.25
MA 170825C00114000 C 08/25/17 114.0 16.80 18.00
MA 170825C00115000 C 08/25/17 115.0 15.75 17.20
MA 170825C00116000 C 08/25/17 116.0 14.75 16.05
MA 170825C00117000 C 08/25/17 117.0 13.70 15.10
MA 170825C00118000 C 08/25/17 118.0 12.80 14.15
MA 170825C00119000 C 08/25/17 119.0 11.35 13.10
MA 170825C00120000 C 08/25/17 120.0 10.35 12.10
MA 170825C00121000 C 08/25/17 121.0 9.55 11.10
MA 170825C00122000 C 08/25/17 122.0 8.45 10.10
MA 170825C00123000 C 08/25/17 123.0 7.45 9.20
MA 170825C00124000 C 08/25/17 124.0 6.90 8.30
MA 170825C00125000 C 08/25/17 125.0 6.70 7.25
MA 170825C00126000 C 08/25/17 126.0 5.85 5.95
MA 170825C00127000 C 08/25/17 127.0 4.90 5.00
MA 170825C00128000 C 08/25/17 128.0 3.95 4.05
MA 170825C00129000 C 08/25/17 129.0 3.05 3.15
MA 170825C00130000 C 08/25/17 130.0 2.22 2.28
MA 170825C00131000 C 08/25/17 131.0 1.49 1.54
MA 170825C00132000 C 08/25/17 132.0 0.89 0.93
MA 170825C00133000 C 08/25/17 133.0 0.47 0.50
MA 170825C00134000 C 08/25/17 134.0 0.22 0.24
MA 170825C00135000 C 08/25/17 135.0 0.09 0.11
MA 170825C00136000 C 08/25/17 136.0 0.04 0.05
MA 170825C00137000 C 08/25/17 137.0 0.00 0.16
MA 170825C00138000 C 08/25/17 138.0 0.00 0.43
MA 170825C00139000 C 08/25/17 139.0 0.00 0.37
MA 170825C00140000 C 08/25/17 140.0 0.00 0.03
MA 170825C00141000 C 08/25/17 141.0 0.00 0.36
MA 170825C00142000 C 08/25/17 142.0 0.00 0.44
MA 170825C00143000 C 08/25/17 143.0 0.00 0.36
MA 170825C00144000 C 08/25/17 144.0 0.00 0.39
MA 170825C00145000 C 08/25/17 145.0 0.00 0.12
MA 170825C00146000 C 08/25/17 146.0 0.00 0.62
MA 170825C00147000 C 08/25/17 147.0 0.00 0.63
MA 170825C00148000 C 08/25/17 148.0 0.00 0.60
MA 170825C00149000 C 08/25/17 149.0 0.00 0.57
MA 170825C00150000 C 08/25/17 150.0 0.00 0.14
MA 170825C00155000 C 08/25/17 155.0 0.00 0.14
MA 170825C00160000 C 08/25/17 160.0 0.00 0.15
MA 170825C00165000 C 08/25/17 165.0 0.00 0.17
MA 170825C00170000 C 08/25/17 170.0 0.00 0.15
MA 170825C00175000 C 08/25/17 175.0 0.00 0.17
MA 170825P00075000 P 08/25/17 75.0 0.00 0.11
MA 170825P00080000 P 08/25/17 80.0 0.00 0.14
MA 170825P00085000 P 08/25/17 85.0 0.00 0.12
MA 170825P00090000 P 08/25/17 90.0 0.00 0.11
MA 170825P00095000 P 08/25/17 95.0 0.00 0.65
MA 170825P00100000 P 08/25/17 100.0 0.00 0.16
MA 170825P00105000 P 08/25/17 105.0 0.00 0.01
MA 170825P00108000 P 08/25/17 108.0 0.00 0.63
MA 170825P00109000 P 08/25/17 109.0 0.00 0.63
MA 170825P00110000 P 08/25/17 110.0 0.00 0.03
MA 170825P00111000 P 08/25/17 111.0 0.00 0.65
MA 170825P00112000 P 08/25/17 112.0 0.00 0.48
MA 170825P00113000 P 08/25/17 113.0 0.00 0.04
MA 170825P00114000 P 08/25/17 114.0 0.00 0.04
MA 170825P00115000 P 08/25/17 115.0 0.00 0.04
MA 170825P00116000 P 08/25/17 116.0 0.00 0.05
MA 170825P00117000 P 08/25/17 117.0 0.01 0.05
MA 170825P00118000 P 08/25/17 118.0 0.01 0.06
MA 170825P00119000 P 08/25/17 119.0 0.04 0.06
MA 170825P00120000 P 08/25/17 120.0 0.05 0.07
MA 170825P00121000 P 08/25/17 121.0 0.06 0.08
MA 170825P00122000 P 08/25/17 122.0 0.07 0.08
MA 170825P00123000 P 08/25/17 123.0 0.08 0.10
MA 170825P00124000 P 08/25/17 124.0 0.10 0.11
MA 170825P00125000 P 08/25/17 125.0 0.12 0.13
MA 170825P00126000 P 08/25/17 126.0 0.14 0.16
MA 170825P00127000 P 08/25/17 127.0 0.18 0.20
MA 170825P00128000 P 08/25/17 128.0 0.24 0.26
MA 170825P00129000 P 08/25/17 129.0 0.33 0.37
MA 170825P00130000 P 08/25/17 130.0 0.49 0.51
MA 170825P00131000 P 08/25/17 131.0 0.74 0.77
MA 170825P00132000 P 08/25/17 132.0 1.13 1.18
MA 170825P00133000 P 08/25/17 133.0 1.69 1.76
MA 170825P00134000 P 08/25/17 134.0 2.44 2.51
MA 170825P00135000 P 08/25/17 135.0 3.30 3.40
MA 170825P00136000 P 08/25/17 136.0 4.25 4.35
MA 170825P00137000 P 08/25/17 137.0 5.20 5.35
MA 170825P00138000 P 08/25/17 138.0 6.20 6.35
MA 170825P00139000 P 08/25/17 139.0 6.85 8.75
MA 170825P00140000 P 08/25/17 140.0 7.45 9.35
MA 170825P00141000 P 08/25/17 141.0 8.80 10.65
MA 170825P00142000 P 08/25/17 142.0 9.65 11.75
MA 170825P00143000 P 08/25/17 143.0 10.65 12.70
MA 170825P00144000 P 08/25/17 144.0 11.95 13.85
MA 170825P00145000 P 08/25/17 145.0 11.55 15.05
MA 170825P00146000 P 08/25/17 146.0 13.60 15.30
MA 170825P00147000 P 08/25/17 147.0 14.65 16.30
MA 170825P00148000 P 08/25/17 148.0 15.60 17.30
MA 170825P00149000 P 08/25/17 149.0 16.60 18.30
MA 170825P00150000 P 08/25/17 150.0 16.55 20.05
MA 170825P00155000 P 08/25/17 155.0 21.25 25.05
MA 170825P00160000 P 08/25/17 160.0 26.25 30.05
MA 170825P00165000 P 08/25/17 165.0 31.50 35.05
MA 170825P00170000 P 08/25/17 170.0 36.30 40.05
MA 170825P00175000 P 08/25/17 175.0 41.45 45.05
MA 170901C00075000 C 09/01/17 75.0 54.75 58.60
MA 170901C00080000 C 09/01/17 80.0 49.90 53.20
MA 170901C00085000 C 09/01/17 85.0 44.80 48.60
MA 170901C00090000 C 09/01/17 90.0 39.90 43.60
MA 170901C00095000 C 09/01/17 95.0 34.85 38.75
MA 170901C00100000 C 09/01/17 100.0 30.05 33.55
MA 170901C00105000 C 09/01/17 105.0 25.15 28.55
MA 170901C00110000 C 09/01/17 110.0 20.30 23.35
MA 170901C00111000 C 09/01/17 111.0 19.35 22.45
MA 170901C00112000 C 09/01/17 112.0 18.55 21.20
MA 170901C00113000 C 09/01/17 113.0 17.40 20.10
MA 170901C00114000 C 09/01/17 114.0 16.30 18.80
MA 170901C00115000 C 09/01/17 115.0 15.35 17.70
MA 170901C00116000 C 09/01/17 116.0 14.30 17.00
MA 170901C00117000 C 09/01/17 117.0 13.55 15.55
MA 170901C00118000 C 09/01/17 118.0 12.40 15.55
MA 170901C00119000 C 09/01/17 119.0 11.45 14.05
MA 170901C00120000 C 09/01/17 120.0 10.75 12.95
MA 170901C00121000 C 09/01/17 121.0 9.60 12.40
MA 170901C00122000 C 09/01/17 122.0 8.95 10.30
MA 170901C00123000 C 09/01/17 123.0 7.95 9.25
MA 170901C00124000 C 09/01/17 124.0 6.75 8.65
MA 170901C00125000 C 09/01/17 125.0 6.60 7.40
MA 170901C00126000 C 09/01/17 126.0 6.00 6.40
MA 170901C00127000 C 09/01/17 127.0 5.10 5.45
MA 170901C00128000 C 09/01/17 128.0 4.20 4.45
MA 170901C00129000 C 09/01/17 129.0 3.35 3.60
MA 170901C00130000 C 09/01/17 130.0 2.71 2.82
MA 170901C00131000 C 09/01/17 131.0 2.02 2.10
MA 170901C00132000 C 09/01/17 132.0 1.43 1.50
MA 170901C00133000 C 09/01/17 133.0 0.94 1.00
MA 170901C00134000 C 09/01/17 134.0 0.60 0.65
MA 170901C00135000 C 09/01/17 135.0 0.37 0.40
MA 170901C00136000 C 09/01/17 136.0 0.20 0.30
MA 170901C00137000 C 09/01/17 137.0 0.13 0.18
MA 170901C00138000 C 09/01/17 138.0 0.06 0.12
MA 170901C00139000 C 09/01/17 139.0 0.00 0.18
MA 170901C00140000 C 09/01/17 140.0 0.00 0.18
MA 170901C00141000 C 09/01/17 141.0 0.00 0.40
MA 170901C00142000 C 09/01/17 142.0 0.00 0.37
MA 170901C00143000 C 09/01/17 143.0 0.00 0.44
MA 170901C00144000 C 09/01/17 144.0 0.00 0.36
MA 170901C00145000 C 09/01/17 145.0 0.00 0.39
MA 170901C00146000 C 09/01/17 146.0 0.00 0.62
MA 170901C00150000 C 09/01/17 150.0 0.00 0.39
MA 170901C00155000 C 09/01/17 155.0 0.00 0.34
MA 170901C00160000 C 09/01/17 160.0 0.00 0.42
MA 170901C00165000 C 09/01/17 165.0 0.00 0.41
MA 170901C00170000 C 09/01/17 170.0 0.00 0.38
MA 170901C00175000 C 09/01/17 175.0 0.00 0.36
MA 170901P00075000 P 09/01/17 75.0 0.00 0.40
MA 170901P00080000 P 09/01/17 80.0 0.00 0.41
MA 170901P00085000 P 09/01/17 85.0 0.00 0.36
MA 170901P00090000 P 09/01/17 90.0 0.00 0.39
MA 170901P00095000 P 09/01/17 95.0 0.00 0.39
MA 170901P00100000 P 09/01/17 100.0 0.00 0.25
MA 170901P00105000 P 09/01/17 105.0 0.00 0.35
MA 170901P00110000 P 09/01/17 110.0 0.00 0.11
MA 170901P00111000 P 09/01/17 111.0 0.00 0.52
MA 170901P00112000 P 09/01/17 112.0 0.00 0.32
MA 170901P00113000 P 09/01/17 113.0 0.00 0.18
MA 170901P00114000 P 09/01/17 114.0 0.04 0.08
MA 170901P00115000 P 09/01/17 115.0 0.00 0.21
MA 170901P00116000 P 09/01/17 116.0 0.00 0.56
MA 170901P00117000 P 09/01/17 117.0 0.00 0.32
MA 170901P00118000 P 09/01/17 118.0 0.00 0.30
MA 170901P00119000 P 09/01/17 119.0 0.00 0.15
MA 170901P00120000 P 09/01/17 120.0 0.10 0.15
MA 170901P00121000 P 09/01/17 121.0 0.10 0.29
MA 170901P00122000 P 09/01/17 122.0 0.13 0.21
MA 170901P00123000 P 09/01/17 123.0 0.18 0.22
MA 170901P00124000 P 09/01/17 124.0 0.22 0.26
MA 170901P00125000 P 09/01/17 125.0 0.26 0.31
MA 170901P00126000 P 09/01/17 126.0 0.32 0.37
MA 170901P00127000 P 09/01/17 127.0 0.40 0.45
MA 170901P00128000 P 09/01/17 128.0 0.52 0.61
MA 170901P00129000 P 09/01/17 129.0 0.67 0.76
MA 170901P00130000 P 09/01/17 130.0 0.92 1.02
MA 170901P00131000 P 09/01/17 131.0 1.22 1.28
MA 170901P00132000 P 09/01/17 132.0 1.62 1.69
MA 170901P00133000 P 09/01/17 133.0 2.11 2.21
MA 170901P00134000 P 09/01/17 134.0 2.65 2.99
MA 170901P00135000 P 09/01/17 135.0 3.55 3.75
MA 170901P00136000 P 09/01/17 136.0 4.35 4.60
MA 170901P00137000 P 09/01/17 137.0 3.90 6.80
MA 170901P00138000 P 09/01/17 138.0 5.30 7.50
MA 170901P00139000 P 09/01/17 139.0 5.70 8.80
MA 170901P00140000 P 09/01/17 140.0 6.90 9.70
MA 170901P00141000 P 09/01/17 141.0 7.85 11.00
MA 170901P00142000 P 09/01/17 142.0 8.45 11.80
MA 170901P00143000 P 09/01/17 143.0 9.55 13.05
MA 170901P00144000 P 09/01/17 144.0 10.55 14.05
MA 170901P00145000 P 09/01/17 145.0 11.35 15.00
MA 170901P00146000 P 09/01/17 146.0 12.45 15.85
MA 170901P00150000 P 09/01/17 150.0 16.55 20.05
MA 170901P00155000 P 09/01/17 155.0 21.50 25.05
MA 170901P00160000 P 09/01/17 160.0 26.15 30.15
MA 170901P00165000 P 09/01/17 165.0 31.55 35.00
MA 170901P00170000 P 09/01/17 170.0 36.40 40.05
MA 170901P00175000 P 09/01/17 175.0 41.40 45.00
MA 170908C00105000 C 09/08/17 105.0 25.40 27.80
MA 170908C00110000 C 09/08/17 110.0 20.35 23.55
MA 170908C00115000 C 09/08/17 115.0 15.45 18.45
MA 170908C00116000 C 09/08/17 116.0 14.55 17.20
MA 170908C00117000 C 09/08/17 117.0 13.55 16.00
MA 170908C00118000 C 09/08/17 118.0 12.65 14.55
MA 170908C00119000 C 09/08/17 119.0 11.50 14.40
MA 170908C00120000 C 09/08/17 120.0 10.85 12.70
MA 170908C00121000 C 09/08/17 121.0 10.05 11.40
MA 170908C00122000 C 09/08/17 122.0 9.20 10.55
MA 170908C00123000 C 09/08/17 123.0 7.95 9.60
MA 170908C00124000 C 09/08/17 124.0 7.05 8.60
MA 170908C00125000 C 09/08/17 125.0 6.40 7.40
MA 170908C00126000 C 09/08/17 126.0 5.95 6.65
MA 170908C00127000 C 09/08/17 127.0 5.30 5.55
MA 170908C00128000 C 09/08/17 128.0 4.50 4.75
MA 170908C00129000 C 09/08/17 129.0 3.70 3.90
MA 170908C00130000 C 09/08/17 130.0 2.95 3.15
MA 170908C00131000 C 09/08/17 131.0 2.32 2.73
MA 170908C00132000 C 09/08/17 132.0 1.75 1.93
MA 170908C00133000 C 09/08/17 133.0 1.13 1.45
MA 170908C00134000 C 09/08/17 134.0 0.90 1.06
MA 170908C00135000 C 09/08/17 135.0 0.62 0.75
MA 170908C00136000 C 09/08/17 136.0 0.44 0.52
MA 170908C00137000 C 09/08/17 137.0 0.30 0.37
MA 170908C00138000 C 09/08/17 138.0 0.16 0.28
MA 170908C00139000 C 09/08/17 139.0 0.05 0.18
MA 170908C00140000 C 09/08/17 140.0 0.00 0.13
MA 170908C00141000 C 09/08/17 141.0 0.00 0.16
MA 170908C00142000 C 09/08/17 142.0 0.00 0.37
MA 170908C00143000 C 09/08/17 143.0 0.00 0.36
MA 170908C00144000 C 09/08/17 144.0 0.00 0.35
MA 170908C00145000 C 09/08/17 145.0 0.00 0.39
MA 170908C00146000 C 09/08/17 146.0 0.00 0.35
MA 170908C00150000 C 09/08/17 150.0 0.00 0.35
MA 170908P00105000 P 09/08/17 105.0 0.00 0.37
MA 170908P00110000 P 09/08/17 110.0 0.00 0.12
MA 170908P00115000 P 09/08/17 115.0 0.00 0.21
MA 170908P00116000 P 09/08/17 116.0 0.08 0.36
MA 170908P00117000 P 09/08/17 117.0 0.07 0.33
MA 170908P00118000 P 09/08/17 118.0 0.11 0.31
MA 170908P00119000 P 09/08/17 119.0 0.14 0.36
MA 170908P00120000 P 09/08/17 120.0 0.18 0.25
MA 170908P00121000 P 09/08/17 121.0 0.20 0.27
MA 170908P00122000 P 09/08/17 122.0 0.20 0.29
MA 170908P00123000 P 09/08/17 123.0 0.25 0.33
MA 170908P00124000 P 09/08/17 124.0 0.30 0.44
MA 170908P00125000 P 09/08/17 125.0 0.34 0.45
MA 170908P00126000 P 09/08/17 126.0 0.44 0.58
MA 170908P00127000 P 09/08/17 127.0 0.55 0.66
MA 170908P00128000 P 09/08/17 128.0 0.68 0.92
MA 170908P00129000 P 09/08/17 129.0 0.90 1.04
MA 170908P00130000 P 09/08/17 130.0 0.96 1.41
MA 170908P00131000 P 09/08/17 131.0 1.50 1.66
MA 170908P00132000 P 09/08/17 132.0 1.81 2.36
MA 170908P00133000 P 09/08/17 133.0 2.42 2.62
MA 170908P00134000 P 09/08/17 134.0 3.05 3.25
MA 170908P00135000 P 09/08/17 135.0 3.45 4.25
MA 170908P00136000 P 09/08/17 136.0 4.30 4.90
MA 170908P00137000 P 09/08/17 137.0 5.30 6.20
MA 170908P00138000 P 09/08/17 138.0 4.80 7.95
MA 170908P00139000 P 09/08/17 139.0 5.95 8.75
MA 170908P00140000 P 09/08/17 140.0 7.10 9.85
MA 170908P00141000 P 09/08/17 141.0 7.70 10.75
MA 170908P00142000 P 09/08/17 142.0 9.15 11.80
MA 170908P00143000 P 09/08/17 143.0 10.05 12.90
MA 170908P00144000 P 09/08/17 144.0 10.50 14.05
MA 170908P00145000 P 09/08/17 145.0 11.45 15.05
MA 170908P00146000 P 09/08/17 146.0 12.55 16.05
MA 170908P00150000 P 09/08/17 150.0 16.65 20.05
MA 170915C00045000 C 09/15/17 45.0 86.60 87.20
MA 170915C00047500 C 09/15/17 47.5 84.10 84.70
MA 170915C00050000 C 09/15/17 50.0 81.55 82.25
MA 170915C00055000 C 09/15/17 55.0 76.35 77.10
MA 170915C00060000 C 09/15/17 60.0 71.50 72.10
MA 170915C00065000 C 09/15/17 65.0 66.15 67.10
MA 170915C00070000 C 09/15/17 70.0 61.45 62.15
MA 170915C00075000 C 09/15/17 75.0 56.40 57.30
MA 170915C00077500 C 09/15/17 77.5 54.10 54.80
MA 170915C00080000 C 09/15/17 80.0 51.55 52.30
MA 170915C00082500 C 09/15/17 82.5 49.10 49.80
MA 170915C00085000 C 09/15/17 85.0 46.65 47.10
MA 170915C00087500 C 09/15/17 87.5 44.15 44.80
MA 170915C00090000 C 09/15/17 90.0 41.65 43.05
MA 170915C00092500 C 09/15/17 92.5 39.10 39.90
MA 170915C00095000 C 09/15/17 95.0 36.70 37.30
MA 170915C00097500 C 09/15/17 97.5 34.15 34.70
MA 170915C00100000 C 09/15/17 100.0 31.70 32.20
MA 170915C00105000 C 09/15/17 105.0 26.55 27.30
MA 170915C00110000 C 09/15/17 110.0 21.80 22.10
MA 170915C00115000 C 09/15/17 115.0 16.85 17.20
MA 170915C00120000 C 09/15/17 120.0 12.05 12.20
MA 170915C00125000 C 09/15/17 125.0 7.40 7.55
MA 170915C00130000 C 09/15/17 130.0 3.40 3.50
MA 170915C00135000 C 09/15/17 135.0 0.99 1.03
MA 170915C00140000 C 09/15/17 140.0 0.19 0.21
MA 170915C00145000 C 09/15/17 145.0 0.03 0.05
MA 170915C00150000 C 09/15/17 150.0 0.00 0.04
MA 170915C00155000 C 09/15/17 155.0 0.00 0.04
MA 170915C00160000 C 09/15/17 160.0 0.00 0.03
MA 170915C00165000 C 09/15/17 165.0 0.00 0.03
MA 170915C00170000 C 09/15/17 170.0 0.00 0.03
MA 170915C00175000 C 09/15/17 175.0 0.00 0.03
MA 170915P00045000 P 09/15/17 45.0 0.00 0.09
MA 170915P00047500 P 09/15/17 47.5 0.00 0.07
MA 170915P00050000 P 09/15/17 50.0 0.00 0.11
MA 170915P00055000 P 09/15/17 55.0 0.00 0.50
MA 170915P00060000 P 09/15/17 60.0 0.00 0.45
MA 170915P00065000 P 09/15/17 65.0 0.00 0.08
MA 170915P00070000 P 09/15/17 70.0 0.00 0.07
MA 170915P00075000 P 09/15/17 75.0 0.00 0.09
MA 170915P00077500 P 09/15/17 77.5 0.00 0.05
MA 170915P00080000 P 09/15/17 80.0 0.00 0.13
MA 170915P00082500 P 09/15/17 82.5 0.00 0.07
MA 170915P00085000 P 09/15/17 85.0 0.00 0.11
MA 170915P00087500 P 09/15/17 87.5 0.00 0.10
MA 170915P00090000 P 09/15/17 90.0 0.00 0.08
MA 170915P00092500 P 09/15/17 92.5 0.00 0.04
MA 170915P00095000 P 09/15/17 95.0 0.00 0.04
MA 170915P00097500 P 09/15/17 97.5 0.01 0.05
MA 170915P00100000 P 09/15/17 100.0 0.01 0.06
MA 170915P00105000 P 09/15/17 105.0 0.05 0.09
MA 170915P00110000 P 09/15/17 110.0 0.10 0.11
MA 170915P00115000 P 09/15/17 115.0 0.16 0.17
MA 170915P00120000 P 09/15/17 120.0 0.27 0.29
MA 170915P00125000 P 09/15/17 125.0 0.58 0.60
MA 170915P00130000 P 09/15/17 130.0 1.53 1.58
MA 170915P00135000 P 09/15/17 135.0 4.10 4.20
MA 170915P00140000 P 09/15/17 140.0 8.15 9.10
MA 170915P00145000 P 09/15/17 145.0 13.10 14.20
MA 170915P00150000 P 09/15/17 150.0 17.90 19.85
MA 170915P00155000 P 09/15/17 155.0 22.95 24.70
MA 170915P00160000 P 09/15/17 160.0 28.00 29.75
MA 170915P00165000 P 09/15/17 165.0 33.10 34.75
MA 170915P00170000 P 09/15/17 170.0 38.10 39.65
MA 170915P00175000 P 09/15/17 175.0 42.95 44.75
MA 170922C00100000 C 09/22/17 100.0 31.60 33.60
MA 170922C00105000 C 09/22/17 105.0 26.20 28.40
MA 170922C00110000 C 09/22/17 110.0 20.90 23.30
MA 170922C00115000 C 09/22/17 115.0 16.70 18.35
MA 170922C00116000 C 09/22/17 116.0 15.70 17.50
MA 170922C00117000 C 09/22/17 117.0 14.85 15.55
MA 170922C00118000 C 09/22/17 118.0 13.00 14.70
MA 170922C00119000 C 09/22/17 119.0 12.95 13.75
MA 170922C00120000 C 09/22/17 120.0 11.90 13.50
MA 170922C00121000 C 09/22/17 121.0 10.90 12.85
MA 170922C00122000 C 09/22/17 122.0 10.15 12.00
MA 170922C00123000 C 09/22/17 123.0 9.05 9.80
MA 170922C00124000 C 09/22/17 124.0 8.15 9.45
MA 170922C00125000 C 09/22/17 125.0 7.50 7.80
MA 170922C00126000 C 09/22/17 126.0 6.55 7.30
MA 170922C00127000 C 09/22/17 127.0 5.80 6.15
MA 170922C00128000 C 09/22/17 128.0 5.00 5.35
MA 170922C00129000 C 09/22/17 129.0 4.30 4.60
MA 170922C00130000 C 09/22/17 130.0 3.60 3.85
MA 170922C00131000 C 09/22/17 131.0 2.90 3.25
MA 170922C00132000 C 09/22/17 132.0 2.42 2.63
MA 170922C00133000 C 09/22/17 133.0 1.95 2.14
MA 170922C00134000 C 09/22/17 134.0 1.54 1.71
MA 170922C00135000 C 09/22/17 135.0 1.09 1.35
MA 170922C00136000 C 09/22/17 136.0 0.74 1.05
MA 170922C00137000 C 09/22/17 137.0 0.66 0.81
MA 170922C00138000 C 09/22/17 138.0 0.43 0.61
MA 170922C00139000 C 09/22/17 139.0 0.25 0.58
MA 170922C00140000 C 09/22/17 140.0 0.26 0.54
MA 170922C00141000 C 09/22/17 141.0 0.13 0.61
MA 170922C00142000 C 09/22/17 142.0 0.06 0.58
MA 170922C00143000 C 09/22/17 143.0 0.00 0.54
MA 170922C00144000 C 09/22/17 144.0 0.00 0.57
MA 170922C00145000 C 09/22/17 145.0 0.00 0.65
MA 170922C00146000 C 09/22/17 146.0 0.00 0.63
MA 170922C00150000 C 09/22/17 150.0 0.00 0.61
MA 170922P00100000 P 09/22/17 100.0 0.00 0.15
MA 170922P00105000 P 09/22/17 105.0 0.00 0.57
MA 170922P00110000 P 09/22/17 110.0 0.07 0.35
MA 170922P00115000 P 09/22/17 115.0 0.18 0.50
MA 170922P00116000 P 09/22/17 116.0 0.21 0.54
MA 170922P00117000 P 09/22/17 117.0 0.23 0.49
MA 170922P00118000 P 09/22/17 118.0 0.26 0.56
MA 170922P00119000 P 09/22/17 119.0 0.28 0.53
MA 170922P00120000 P 09/22/17 120.0 0.22 0.50
MA 170922P00121000 P 09/22/17 121.0 0.36 0.65
MA 170922P00122000 P 09/22/17 122.0 0.44 0.54
MA 170922P00123000 P 09/22/17 123.0 0.42 0.92
MA 170922P00124000 P 09/22/17 124.0 0.51 0.93
MA 170922P00125000 P 09/22/17 125.0 0.67 0.81
MA 170922P00126000 P 09/22/17 126.0 0.69 1.04
MA 170922P00127000 P 09/22/17 127.0 0.98 1.12
MA 170922P00128000 P 09/22/17 128.0 1.17 1.33
MA 170922P00129000 P 09/22/17 129.0 1.43 1.59
MA 170922P00130000 P 09/22/17 130.0 1.74 1.90
MA 170922P00131000 P 09/22/17 131.0 2.10 2.27
MA 170922P00132000 P 09/22/17 132.0 2.53 2.71
MA 170922P00133000 P 09/22/17 133.0 3.00 3.40
MA 170922P00134000 P 09/22/17 134.0 3.55 3.85
MA 170922P00135000 P 09/22/17 135.0 3.95 5.05
MA 170922P00136000 P 09/22/17 136.0 4.75 5.90
MA 170922P00137000 P 09/22/17 137.0 5.55 6.65
MA 170922P00138000 P 09/22/17 138.0 6.35 7.95
MA 170922P00139000 P 09/22/17 139.0 7.20 9.00
MA 170922P00140000 P 09/22/17 140.0 8.10 9.95
MA 170922P00141000 P 09/22/17 141.0 9.00 10.90
MA 170922P00142000 P 09/22/17 142.0 9.85 11.85
MA 170922P00143000 P 09/22/17 143.0 10.95 12.75
MA 170922P00144000 P 09/22/17 144.0 11.85 13.85
MA 170922P00145000 P 09/22/17 145.0 12.65 14.70
MA 170922P00146000 P 09/22/17 146.0 13.75 15.85
MA 170922P00150000 P 09/22/17 150.0 18.00 20.05
MA 170929C00100000 C 09/29/17 100.0 31.40 33.65
MA 170929C00105000 C 09/29/17 105.0 25.85 28.70
MA 170929C00110000 C 09/29/17 110.0 21.00 23.80
MA 170929C00115000 C 09/29/17 115.0 16.75 17.80
MA 170929C00116000 C 09/29/17 116.0 15.65 17.70
MA 170929C00117000 C 09/29/17 117.0 14.85 15.75
MA 170929C00118000 C 09/29/17 118.0 13.95 14.95
MA 170929C00119000 C 09/29/17 119.0 12.90 13.90
MA 170929C00120000 C 09/29/17 120.0 11.95 13.80
MA 170929C00121000 C 09/29/17 121.0 11.10 11.90
MA 170929C00122000 C 09/29/17 122.0 10.15 11.05
MA 170929C00123000 C 09/29/17 123.0 9.40 10.00
MA 170929C00124000 C 09/29/17 124.0 8.40 9.10
MA 170929C00125000 C 09/29/17 125.0 7.70 8.10
MA 170929C00126000 C 09/29/17 126.0 6.75 8.00
MA 170929C00127000 C 09/29/17 127.0 6.00 6.80
MA 170929C00128000 C 09/29/17 128.0 5.25 6.05
MA 170929C00129000 C 09/29/17 129.0 4.55 4.85
MA 170929C00130000 C 09/29/17 130.0 3.90 4.15
MA 170929C00131000 C 09/29/17 131.0 3.30 3.50
MA 170929C00132000 C 09/29/17 132.0 2.74 3.05
MA 170929C00133000 C 09/29/17 133.0 2.20 2.41
MA 170929C00134000 C 09/29/17 134.0 1.80 2.05
MA 170929C00135000 C 09/29/17 135.0 1.45 1.64
MA 170929C00136000 C 09/29/17 136.0 1.11 1.27
MA 170929C00137000 C 09/29/17 137.0 0.90 1.30
MA 170929C00138000 C 09/29/17 138.0 0.69 0.78
MA 170929C00139000 C 09/29/17 139.0 0.52 0.61
MA 170929C00140000 C 09/29/17 140.0 0.32 0.48
MA 170929C00141000 C 09/29/17 141.0 0.22 0.54
MA 170929C00142000 C 09/29/17 142.0 0.14 0.60
MA 170929C00143000 C 09/29/17 143.0 0.04 0.73
MA 170929C00144000 C 09/29/17 144.0 0.00 0.56
MA 170929C00145000 C 09/29/17 145.0 0.06 0.24
MA 170929C00150000 C 09/29/17 150.0 0.00 0.62
MA 170929P00100000 P 09/29/17 100.0 0.00 0.60
MA 170929P00105000 P 09/29/17 105.0 0.00 0.18
MA 170929P00110000 P 09/29/17 110.0 0.16 0.29
MA 170929P00115000 P 09/29/17 115.0 0.25 0.56
MA 170929P00116000 P 09/29/17 116.0 0.26 0.48
MA 170929P00117000 P 09/29/17 117.0 0.31 0.60
MA 170929P00118000 P 09/29/17 118.0 0.34 0.57
MA 170929P00119000 P 09/29/17 119.0 0.40 0.63
MA 170929P00120000 P 09/29/17 120.0 0.44 0.74
MA 170929P00121000 P 09/29/17 121.0 0.50 0.80
MA 170929P00122000 P 09/29/17 122.0 0.54 0.84
MA 170929P00123000 P 09/29/17 123.0 0.52 1.01
MA 170929P00124000 P 09/29/17 124.0 0.75 0.89
MA 170929P00125000 P 09/29/17 125.0 0.88 1.02
MA 170929P00126000 P 09/29/17 126.0 1.03 1.19
MA 170929P00127000 P 09/29/17 127.0 1.21 1.36
MA 170929P00128000 P 09/29/17 128.0 1.44 1.56
MA 170929P00129000 P 09/29/17 129.0 1.70 1.86
MA 170929P00130000 P 09/29/17 130.0 2.02 2.23
MA 170929P00131000 P 09/29/17 131.0 2.38 2.64
MA 170929P00132000 P 09/29/17 132.0 2.81 2.96
MA 170929P00133000 P 09/29/17 133.0 3.10 3.55
MA 170929P00134000 P 09/29/17 134.0 3.70 5.00
MA 170929P00135000 P 09/29/17 135.0 4.20 6.05
MA 170929P00136000 P 09/29/17 136.0 4.95 6.80
MA 170929P00137000 P 09/29/17 137.0 5.70 7.10
MA 170929P00138000 P 09/29/17 138.0 6.35 8.30
MA 170929P00139000 P 09/29/17 139.0 7.20 9.20
MA 170929P00140000 P 09/29/17 140.0 8.10 10.15
MA 170929P00141000 P 09/29/17 141.0 9.00 11.00
MA 170929P00142000 P 09/29/17 142.0 9.95 11.95
MA 170929P00143000 P 09/29/17 143.0 10.90 12.85
MA 170929P00144000 P 09/29/17 144.0 11.90 13.80
MA 170929P00145000 P 09/29/17 145.0 13.00 14.80
MA 170929P00150000 P 09/29/17 150.0 17.40 19.90
MA 171020C00055000 C 10/20/17 55.0 75.75 77.20
MA 171020C00060000 C 10/20/17 60.0 71.65 72.25
MA 171020C00065000 C 10/20/17 65.0 66.60 67.40
MA 171020C00070000 C 10/20/17 70.0 61.70 62.35
MA 171020C00075000 C 10/20/17 75.0 56.65 57.25
MA 171020C00080000 C 10/20/17 80.0 51.75 52.20
MA 171020C00085000 C 10/20/17 85.0 46.60 47.20
MA 171020C00090000 C 10/20/17 90.0 41.75 42.25
MA 171020C00095000 C 10/20/17 95.0 36.90 37.35
MA 171020C00100000 C 10/20/17 100.0 31.85 32.40
MA 171020C00105000 C 10/20/17 105.0 27.05 27.40
MA 171020C00110000 C 10/20/17 110.0 22.00 22.55
MA 171020C00115000 C 10/20/17 115.0 17.30 17.70
MA 171020C00120000 C 10/20/17 120.0 12.60 13.00
MA 171020C00125000 C 10/20/17 125.0 8.35 8.50
MA 171020C00130000 C 10/20/17 130.0 4.75 4.85
MA 171020C00135000 C 10/20/17 135.0 2.20 2.24
MA 171020C00140000 C 10/20/17 140.0 0.85 0.87
MA 171020C00145000 C 10/20/17 145.0 0.29 0.31
MA 171020C00150000 C 10/20/17 150.0 0.09 0.10
MA 171020C00155000 C 10/20/17 155.0 0.00 0.06
MA 171020C00160000 C 10/20/17 160.0 0.00 0.04
MA 171020C00165000 C 10/20/17 165.0 0.00 0.04
MA 171020P00055000 P 10/20/17 55.0 0.00 0.27
MA 171020P00060000 P 10/20/17 60.0 0.00 0.26
MA 171020P00065000 P 10/20/17 65.0 0.00 0.25
MA 171020P00070000 P 10/20/17 70.0 0.00 0.16
MA 171020P00075000 P 10/20/17 75.0 0.00 0.11
MA 171020P00080000 P 10/20/17 80.0 0.02 0.06
MA 171020P00085000 P 10/20/17 85.0 0.00 0.09
MA 171020P00090000 P 10/20/17 90.0 0.05 0.09
MA 171020P00095000 P 10/20/17 95.0 0.12 0.13
MA 171020P00100000 P 10/20/17 100.0 0.17 0.18
MA 171020P00105000 P 10/20/17 105.0 0.25 0.26
MA 171020P00110000 P 10/20/17 110.0 0.35 0.39
MA 171020P00115000 P 10/20/17 115.0 0.52 0.54
MA 171020P00120000 P 10/20/17 120.0 0.84 0.86
MA 171020P00125000 P 10/20/17 125.0 1.52 1.55
MA 171020P00130000 P 10/20/17 130.0 2.88 2.96
MA 171020P00135000 P 10/20/17 135.0 5.30 5.40
MA 171020P00140000 P 10/20/17 140.0 8.70 10.25
MA 171020P00145000 P 10/20/17 145.0 13.20 14.20
MA 171020P00150000 P 10/20/17 150.0 18.05 19.40
MA 171020P00155000 P 10/20/17 155.0 23.10 24.60
MA 171020P00160000 P 10/20/17 160.0 28.05 29.70
MA 171020P00165000 P 10/20/17 165.0 32.85 34.85
MA 180119C00042500 C 01/19/18 42.5 88.05 90.35
MA 180119C00045000 C 01/19/18 45.0 85.70 87.85
MA 180119C00047500 C 01/19/18 47.5 83.00 85.50
MA 180119C00050000 C 01/19/18 50.0 80.50 83.05
MA 180119C00055000 C 01/19/18 55.0 76.75 78.05
MA 180119C00060000 C 01/19/18 60.0 71.80 73.15
MA 180119C00065000 C 01/19/18 65.0 66.90 68.30
MA 180119C00070000 C 01/19/18 70.0 61.90 63.50
MA 180119C00072500 C 01/19/18 72.5 59.45 60.30
MA 180119C00075000 C 01/19/18 75.0 57.10 58.40
MA 180119C00077500 C 01/19/18 77.5 54.65 56.10
MA 180119C00080000 C 01/19/18 80.0 52.20 52.90
MA 180119C00082500 C 01/19/18 82.5 49.50 51.00
MA 180119C00085000 C 01/19/18 85.0 47.25 48.60
MA 180119C00087500 C 01/19/18 87.5 44.80 46.40
MA 180119C00090000 C 01/19/18 90.0 42.30 44.00
MA 180119C00092500 C 01/19/18 92.5 38.95 41.20
MA 180119C00095000 C 01/19/18 95.0 37.65 38.35
MA 180119C00097500 C 01/19/18 97.5 35.10 35.80
MA 180119C00100000 C 01/19/18 100.0 32.75 33.30
MA 180119C00105000 C 01/19/18 105.0 28.00 28.35
MA 180119C00110000 C 01/19/18 110.0 23.45 23.65
MA 180119C00115000 C 01/19/18 115.0 19.00 19.15
MA 180119C00120000 C 01/19/18 120.0 14.75 14.85
MA 180119C00125000 C 01/19/18 125.0 10.90 11.00
MA 180119C00130000 C 01/19/18 130.0 7.60 7.70
MA 180119C00135000 C 01/19/18 135.0 4.95 5.05
MA 180119C00140000 C 01/19/18 140.0 3.05 3.10
MA 180119C00145000 C 01/19/18 145.0 1.77 1.79
MA 180119C00150000 C 01/19/18 150.0 0.96 0.99
MA 180119C00155000 C 01/19/18 155.0 0.50 0.55
MA 180119C00160000 C 01/19/18 160.0 0.26 0.27
MA 180119P00042500 P 01/19/18 42.5 0.00 0.23
MA 180119P00045000 P 01/19/18 45.0 0.02 0.04
MA 180119P00047500 P 01/19/18 47.5 0.00 0.26
MA 180119P00050000 P 01/19/18 50.0 0.01 0.06
MA 180119P00055000 P 01/19/18 55.0 0.00 0.39
MA 180119P00060000 P 01/19/18 60.0 0.07 0.09
MA 180119P00065000 P 01/19/18 65.0 0.11 0.14
MA 180119P00070000 P 01/19/18 70.0 0.16 0.18
MA 180119P00072500 P 01/19/18 72.5 0.22 0.23
MA 180119P00075000 P 01/19/18 75.0 0.25 0.26
MA 180119P00077500 P 01/19/18 77.5 0.29 0.30
MA 180119P00080000 P 01/19/18 80.0 0.33 0.34
MA 180119P00082500 P 01/19/18 82.5 0.38 0.39
MA 180119P00085000 P 01/19/18 85.0 0.43 0.44
MA 180119P00087500 P 01/19/18 87.5 0.48 0.51
MA 180119P00090000 P 01/19/18 90.0 0.54 0.55
MA 180119P00092500 P 01/19/18 92.5 0.60 0.64
MA 180119P00095000 P 01/19/18 95.0 0.67 0.69
MA 180119P00097500 P 01/19/18 97.5 0.74 0.77
MA 180119P00100000 P 01/19/18 100.0 0.81 0.85
MA 180119P00105000 P 01/19/18 105.0 1.03 1.07
MA 180119P00110000 P 01/19/18 110.0 1.34 1.37
MA 180119P00115000 P 01/19/18 115.0 1.81 1.84
MA 180119P00120000 P 01/19/18 120.0 2.54 2.58
MA 180119P00125000 P 01/19/18 125.0 3.65 3.75
MA 180119P00130000 P 01/19/18 130.0 5.35 5.45
MA 180119P00135000 P 01/19/18 135.0 7.70 7.80
MA 180119P00140000 P 01/19/18 140.0 10.80 10.90
MA 180119P00145000 P 01/19/18 145.0 14.50 14.70
MA 180119P00150000 P 01/19/18 150.0 18.50 20.45
MA 180119P00155000 P 01/19/18 155.0 23.15 24.50
MA 180119P00160000 P 01/19/18 160.0 27.80 29.70
MA 190118C00050000 C 01/18/19 50.0 79.55 84.50
MA 190118C00055000 C 01/18/19 55.0 75.00 80.00
MA 190118C00060000 C 01/18/19 60.0 70.05 75.00
MA 190118C00065000 C 01/18/19 65.0 65.50 70.50
MA 190118C00070000 C 01/18/19 70.0 61.00 65.95
MA 190118C00075000 C 01/18/19 75.0 56.05 61.00
MA 190118C00080000 C 01/18/19 80.0 52.15 56.00
MA 190118C00085000 C 01/18/19 85.0 47.05 51.30
MA 190118C00090000 C 01/18/19 90.0 42.65 46.85
MA 190118C00092500 C 01/18/19 92.5 40.00 44.90
MA 190118C00095000 C 01/18/19 95.0 38.15 41.55
MA 190118C00097500 C 01/18/19 97.5 36.00 40.30
MA 190118C00100000 C 01/18/19 100.0 34.05 38.05
MA 190118C00105000 C 01/18/19 105.0 30.00 33.25
MA 190118C00110000 C 01/18/19 110.0 26.00 29.30
MA 190118C00115000 C 01/18/19 115.0 23.20 25.75
MA 190118C00120000 C 01/18/19 120.0 20.60 21.85
MA 190118C00125000 C 01/18/19 125.0 17.75 18.15
MA 190118C00130000 C 01/18/19 130.0 14.80 15.20
MA 190118C00135000 C 01/18/19 135.0 12.25 12.55
MA 190118C00140000 C 01/18/19 140.0 9.95 10.30
MA 190118C00145000 C 01/18/19 145.0 8.00 8.30
MA 190118C00150000 C 01/18/19 150.0 6.35 6.65
MA 190118C00155000 C 01/18/19 155.0 5.00 5.25
MA 190118C00160000 C 01/18/19 160.0 3.90 4.15
MA 190118C00165000 C 01/18/19 165.0 3.00 3.25
MA 190118C00170000 C 01/18/19 170.0 2.27 2.53
MA 190118C00175000 C 01/18/19 175.0 1.74 1.97
MA 190118C00180000 C 01/18/19 180.0 1.32 1.54
MA 190118C00185000 C 01/18/19 185.0 0.99 1.20
MA 190118C00190000 C 01/18/19 190.0 0.74 0.95
MA 190118P00050000 P 01/18/19 50.0 0.26 0.39
MA 190118P00055000 P 01/18/19 55.0 0.38 0.54
MA 190118P00060000 P 01/18/19 60.0 0.50 0.65
MA 190118P00065000 P 01/18/19 65.0 0.65 0.79
MA 190118P00070000 P 01/18/19 70.0 0.81 0.97
MA 190118P00075000 P 01/18/19 75.0 1.02 1.17
MA 190118P00080000 P 01/18/19 80.0 1.20 1.42
MA 190118P00085000 P 01/18/19 85.0 1.59 1.73
MA 190118P00090000 P 01/18/19 90.0 2.02 2.13
MA 190118P00092500 P 01/18/19 92.5 2.17 2.37
MA 190118P00095000 P 01/18/19 95.0 2.40 2.63
MA 190118P00097500 P 01/18/19 97.5 2.72 2.93
MA 190118P00100000 P 01/18/19 100.0 3.05 3.30
MA 190118P00105000 P 01/18/19 105.0 3.85 4.05
MA 190118P00110000 P 01/18/19 110.0 4.80 5.05
MA 190118P00115000 P 01/18/19 115.0 5.95 6.20
MA 190118P00120000 P 01/18/19 120.0 7.30 7.60
MA 190118P00125000 P 01/18/19 125.0 9.00 9.30
MA 190118P00130000 P 01/18/19 130.0 11.00 11.25
MA 190118P00135000 P 01/18/19 135.0 13.30 13.65
MA 190118P00140000 P 01/18/19 140.0 15.95 16.35
MA 190118P00145000 P 01/18/19 145.0 19.00 19.40
MA 190118P00150000 P 01/18/19 150.0 22.35 22.75
MA 190118P00155000 P 01/18/19 155.0 26.05 26.45
MA 190118P00160000 P 01/18/19 160.0 29.45 32.50
MA 190118P00165000 P 01/18/19 165.0 33.70 36.70
MA 190118P00170000 P 01/18/19 170.0 37.35 41.25
MA 190118P00175000 P 01/18/19 175.0 41.10 46.00
MA 190118P00180000 P 01/18/19 180.0 46.05 51.00
MA 190118P00185000 P 01/18/19 185.0 51.05 56.00
MA 190118P00190000 P 01/18/19 190.0 56.05 61.00

OPRA data is delayed 15 minutes.