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 (2014-08-15)Premium Content


As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 140920C00040000 C 09/20/14 40.0 35.90 37.80
MA 140920C00045000 C 09/20/14 45.0 30.85 33.15
MA 140920C00050000 C 09/20/14 50.0 26.30 27.85
MA 140920C00055000 C 09/20/14 55.0 21.50 22.80
MA 140920C00060000 C 09/20/14 60.0 15.85 18.25
MA 140920C00065000 C 09/20/14 65.0 11.30 12.80
MA 140920C00067000 C 09/20/14 67.0 10.10 10.80
MA 140920C00068000 C 09/20/14 68.0 9.15 9.80
MA 140920C00068500 C 09/20/14 68.5 8.65 9.30
MA 140920C00069000 C 09/20/14 69.0 8.20 9.25
MA 140920C00069500 C 09/20/14 69.5 7.65 8.75
MA 140920C00070000 C 09/20/14 70.0 7.20 7.60
MA 140920C00070500 C 09/20/14 70.5 6.70 7.75
MA 140920C00071000 C 09/20/14 71.0 6.20 7.05
MA 140920C00071500 C 09/20/14 71.5 5.70 6.75
MA 140920C00072000 C 09/20/14 72.0 5.20 6.25
MA 140920C00072500 C 09/20/14 72.5 4.70 5.75
MA 140920C00073000 C 09/20/14 73.0 4.20 5.25
MA 140920C00073500 C 09/20/14 73.5 3.70 4.75
MA 140920C00074000 C 09/20/14 74.0 3.20 4.20
MA 140920C00074500 C 09/20/14 74.5 2.73 3.75
MA 140920C00075000 C 09/20/14 75.0 2.28 2.43
MA 140920C00076000 C 09/20/14 76.0 1.31 1.78
MA 140920C00077000 C 09/20/14 77.0 0.31 0.42
MA 140920C00078000 C 09/20/14 78.0 0.00 0.03
MA 140920C00079000 C 09/20/14 79.0 0.00 0.01
MA 140920C00080000 C 09/20/14 80.0 0.00 0.02
MA 140920C00081000 C 09/20/14 81.0 0.00 0.03
MA 140920C00082000 C 09/20/14 82.0 0.00 0.06
MA 140920C00083000 C 09/20/14 83.0 0.00 0.06
MA 140920C00084000 C 09/20/14 84.0 0.00 0.09
MA 140920C00085000 C 09/20/14 85.0 0.00 0.06
MA 140920C00086000 C 09/20/14 86.0 0.00 0.09
MA 140920C00087000 C 09/20/14 87.0 0.00 0.09
MA 140920C00088000 C 09/20/14 88.0 0.00 0.09
MA 140920C00089000 C 09/20/14 89.0 0.00 0.09
MA 140920C00090000 C 09/20/14 90.0 0.00 0.09
MA 140920C00091000 C 09/20/14 91.0 0.00 0.06
MA 140920C00094000 C 09/20/14 94.0 0.00 0.09
MA 140920C00095000 C 09/20/14 95.0 0.00 0.06
MA 140920C00096000 C 09/20/14 96.0 0.00 0.06
MA 140920C00099000 C 09/20/14 99.0 0.00 0.06
MA 140920C00100000 C 09/20/14 100.0 0.00 0.06
MA 140920C00105000 C 09/20/14 105.0 0.00 0.06
MA 140920C00110000 C 09/20/14 110.0 0.00 0.09
MA 140920C00115000 C 09/20/14 115.0 0.00 0.09
MA 140920P00040000 P 09/20/14 40.0 0.00 0.06
MA 140920P00045000 P 09/20/14 45.0 0.00 0.06
MA 140920P00050000 P 09/20/14 50.0 0.00 0.06
MA 140920P00055000 P 09/20/14 55.0 0.00 0.02
MA 140920P00060000 P 09/20/14 60.0 0.00 0.06
MA 140920P00065000 P 09/20/14 65.0 0.00 0.09
MA 140920P00067000 P 09/20/14 67.0 0.00 0.09
MA 140920P00068000 P 09/20/14 68.0 0.00 0.06
MA 140920P00068500 P 09/20/14 68.5 0.00 0.06
MA 140920P00069000 P 09/20/14 69.0 0.00 0.06
MA 140920P00069500 P 09/20/14 69.5 0.00 0.06
MA 140920P00070000 P 09/20/14 70.0 0.00 0.01
MA 140920P00070500 P 09/20/14 70.5 0.00 0.09
MA 140920P00071000 P 09/20/14 71.0 0.00 0.05
MA 140920P00071500 P 09/20/14 71.5 0.00 0.02
MA 140920P00072000 P 09/20/14 72.0 0.00 0.05
MA 140920P00072500 P 09/20/14 72.5 0.00 0.05
MA 140920P00073000 P 09/20/14 73.0 0.00 0.06
MA 140920P00073500 P 09/20/14 73.5 0.00 0.01
MA 140920P00074000 P 09/20/14 74.0 0.00 0.05
MA 140920P00074500 P 09/20/14 74.5 0.00 0.06
MA 140920P00075000 P 09/20/14 75.0 0.00 0.04
MA 140920P00076000 P 09/20/14 76.0 0.00 0.02
MA 140920P00077000 P 09/20/14 77.0 0.00 0.01
MA 140920P00078000 P 09/20/14 78.0 0.36 0.71
MA 140920P00079000 P 09/20/14 79.0 1.24 1.72
MA 140920P00080000 P 09/20/14 80.0 2.25 2.75
MA 140920P00081000 P 09/20/14 81.0 2.75 3.80
MA 140920P00082000 P 09/20/14 82.0 3.75 4.80
MA 140920P00083000 P 09/20/14 83.0 4.75 5.80
MA 140920P00084000 P 09/20/14 84.0 5.75 6.85
MA 140920P00085000 P 09/20/14 85.0 6.75 7.85
MA 140920P00086000 P 09/20/14 86.0 7.75 8.90
MA 140920P00087000 P 09/20/14 87.0 8.75 9.80
MA 140920P00088000 P 09/20/14 88.0 9.75 10.85
MA 140920P00089000 P 09/20/14 89.0 10.75 11.80
MA 140920P00090000 P 09/20/14 90.0 10.75 13.75
MA 140920P00091000 P 09/20/14 91.0 11.60 14.50
MA 140920P00094000 P 09/20/14 94.0 14.70 18.15
MA 140920P00095000 P 09/20/14 95.0 15.60 18.90
MA 140920P00096000 P 09/20/14 96.0 16.75 20.25
MA 140920P00099000 P 09/20/14 99.0 19.70 23.20
MA 140920P00100000 P 09/20/14 100.0 20.85 24.15
MA 140920P00105000 P 09/20/14 105.0 25.70 29.15
MA 140920P00110000 P 09/20/14 110.0 30.75 33.75
MA 140920P00115000 P 09/20/14 115.0 35.75 38.75
MA 140926C00040000 C 09/26/14 40.0 36.25 37.85
MA 140926C00045000 C 09/26/14 45.0 31.25 32.85
MA 140926C00050000 C 09/26/14 50.0 25.85 29.40
MA 140926C00055000 C 09/26/14 55.0 21.05 22.80
MA 140926C00060000 C 09/26/14 60.0 17.15 18.15
MA 140926C00065000 C 09/26/14 65.0 12.25 12.80
MA 140926C00067000 C 09/26/14 67.0 10.25 10.80
MA 140926C00068000 C 09/26/14 68.0 9.25 9.90
MA 140926C00068500 C 09/26/14 68.5 8.75 9.40
MA 140926C00069000 C 09/26/14 69.0 8.25 8.85
MA 140926C00069500 C 09/26/14 69.5 7.75 8.35
MA 140926C00070000 C 09/26/14 70.0 7.25 8.00
MA 140926C00070500 C 09/26/14 70.5 6.75 7.50
MA 140926C00071000 C 09/26/14 71.0 6.25 7.00
MA 140926C00071500 C 09/26/14 71.5 5.75 6.80
MA 140926C00072000 C 09/26/14 72.0 5.25 6.30
MA 140926C00072500 C 09/26/14 72.5 4.75 5.85
MA 140926C00073000 C 09/26/14 73.0 4.25 5.30
MA 140926C00073500 C 09/26/14 73.5 3.75 4.55
MA 140926C00074000 C 09/26/14 74.0 3.30 3.85
MA 140926C00074500 C 09/26/14 74.5 2.83 3.35
MA 140926C00075000 C 09/26/14 75.0 2.38 2.85
MA 140926C00076000 C 09/26/14 76.0 1.54 1.94
MA 140926C00077000 C 09/26/14 77.0 0.83 0.99
MA 140926C00078000 C 09/26/14 78.0 0.35 0.39
MA 140926C00079000 C 09/26/14 79.0 0.12 0.16
MA 140926C00080000 C 09/26/14 80.0 0.03 0.08
MA 140926C00081000 C 09/26/14 81.0 0.01 0.05
MA 140926C00082000 C 09/26/14 82.0 0.00 0.05
MA 140926C00083000 C 09/26/14 83.0 0.00 0.05
MA 140926C00084000 C 09/26/14 84.0 0.00 0.05
MA 140926C00085000 C 09/26/14 85.0 0.00 0.05
MA 140926C00086000 C 09/26/14 86.0 0.00 0.05
MA 140926C00087000 C 09/26/14 87.0 0.00 0.05
MA 140926C00088000 C 09/26/14 88.0 0.00 0.05
MA 140926C00089000 C 09/26/14 89.0 0.00 0.05
MA 140926C00090000 C 09/26/14 90.0 0.00 0.05
MA 140926C00091000 C 09/26/14 91.0 0.00 0.05
MA 140926C00092000 C 09/26/14 92.0 0.00 0.05
MA 140926C00093000 C 09/26/14 93.0 0.00 0.05
MA 140926C00095000 C 09/26/14 95.0 0.00 0.06
MA 140926C00100000 C 09/26/14 100.0 0.00 0.06
MA 140926C00105000 C 09/26/14 105.0 0.00 0.06
MA 140926C00110000 C 09/26/14 110.0 0.00 0.06
MA 140926C00115000 C 09/26/14 115.0 0.00 0.14
MA 140926P00040000 P 09/26/14 40.0 0.00 0.06
MA 140926P00045000 P 09/26/14 45.0 0.00 0.14
MA 140926P00050000 P 09/26/14 50.0 0.00 0.06
MA 140926P00055000 P 09/26/14 55.0 0.00 0.06
MA 140926P00060000 P 09/26/14 60.0 0.00 0.06
MA 140926P00065000 P 09/26/14 65.0 0.00 0.08
MA 140926P00067000 P 09/26/14 67.0 0.01 0.03
MA 140926P00068000 P 09/26/14 68.0 0.01 0.09
MA 140926P00068500 P 09/26/14 68.5 0.00 0.15
MA 140926P00069000 P 09/26/14 69.0 0.01 0.14
MA 140926P00069500 P 09/26/14 69.5 0.01 0.13
MA 140926P00070000 P 09/26/14 70.0 0.01 0.10
MA 140926P00070500 P 09/26/14 70.5 0.01 0.14
MA 140926P00071000 P 09/26/14 71.0 0.01 0.10
MA 140926P00071500 P 09/26/14 71.5 0.01 0.10
MA 140926P00072000 P 09/26/14 72.0 0.02 0.08
MA 140926P00072500 P 09/26/14 72.5 0.03 0.08
MA 140926P00073000 P 09/26/14 73.0 0.03 0.06
MA 140926P00073500 P 09/26/14 73.5 0.03 0.10
MA 140926P00074000 P 09/26/14 74.0 0.03 0.09
MA 140926P00074500 P 09/26/14 74.5 0.04 0.10
MA 140926P00075000 P 09/26/14 75.0 0.09 0.12
MA 140926P00076000 P 09/26/14 76.0 0.22 0.24
MA 140926P00077000 P 09/26/14 77.0 0.48 0.52
MA 140926P00078000 P 09/26/14 78.0 0.99 1.06
MA 140926P00079000 P 09/26/14 79.0 1.58 1.93
MA 140926P00080000 P 09/26/14 80.0 1.90 2.83
MA 140926P00081000 P 09/26/14 81.0 2.60 3.80
MA 140926P00082000 P 09/26/14 82.0 3.50 4.80
MA 140926P00083000 P 09/26/14 83.0 4.50 5.80
MA 140926P00084000 P 09/26/14 84.0 5.45 6.80
MA 140926P00085000 P 09/26/14 85.0 6.45 7.80
MA 140926P00086000 P 09/26/14 86.0 7.45 8.85
MA 140926P00087000 P 09/26/14 87.0 8.45 9.85
MA 140926P00088000 P 09/26/14 88.0 9.45 11.20
MA 140926P00089000 P 09/26/14 89.0 10.45 12.20
MA 140926P00090000 P 09/26/14 90.0 10.85 13.70
MA 140926P00091000 P 09/26/14 91.0 11.85 14.70
MA 140926P00092000 P 09/26/14 92.0 12.85 15.70
MA 140926P00093000 P 09/26/14 93.0 13.85 16.70
MA 140926P00095000 P 09/26/14 95.0 15.85 18.70
MA 140926P00100000 P 09/26/14 100.0 20.85 23.70
MA 140926P00105000 P 09/26/14 105.0 25.85 28.65
MA 140926P00110000 P 09/26/14 110.0 30.85 33.75
MA 140926P00115000 P 09/26/14 115.0 35.85 38.75
MA 141003C00067000 C 10/03/14 67.0 9.60 11.00
MA 141003C00068000 C 10/03/14 68.0 8.60 10.05
MA 141003C00068500 C 10/03/14 68.5 8.75 9.50
MA 141003C00069000 C 10/03/14 69.0 8.30 8.85
MA 141003C00069500 C 10/03/14 69.5 7.80 8.60
MA 141003C00070000 C 10/03/14 70.0 7.25 7.90
MA 141003C00070500 C 10/03/14 70.5 6.75 7.60
MA 141003C00071000 C 10/03/14 71.0 6.30 6.90
MA 141003C00071500 C 10/03/14 71.5 5.80 6.60
MA 141003C00072000 C 10/03/14 72.0 5.25 5.90
MA 141003C00072500 C 10/03/14 72.5 4.85 5.50
MA 141003C00073000 C 10/03/14 73.0 4.35 5.10
MA 141003C00073500 C 10/03/14 73.5 3.90 4.45
MA 141003C00074000 C 10/03/14 74.0 3.45 4.00
MA 141003C00074500 C 10/03/14 74.5 3.00 3.50
MA 141003C00075000 C 10/03/14 75.0 2.59 3.05
MA 141003C00076000 C 10/03/14 76.0 1.79 2.17
MA 141003C00077000 C 10/03/14 77.0 1.13 1.42
MA 141003C00078000 C 10/03/14 78.0 0.63 0.68
MA 141003C00079000 C 10/03/14 79.0 0.32 0.36
MA 141003C00080000 C 10/03/14 80.0 0.15 0.18
MA 141003C00081000 C 10/03/14 81.0 0.07 0.13
MA 141003C00082000 C 10/03/14 82.0 0.03 0.08
MA 141003C00083000 C 10/03/14 83.0 0.01 0.05
MA 141003C00084000 C 10/03/14 84.0 0.00 0.05
MA 141003C00085000 C 10/03/14 85.0 0.00 0.05
MA 141003C00086000 C 10/03/14 86.0 0.00 0.05
MA 141003C00087000 C 10/03/14 87.0 0.00 0.05
MA 141003C00088000 C 10/03/14 88.0 0.00 0.05
MA 141003C00089000 C 10/03/14 89.0 0.00 0.05
MA 141003C00090000 C 10/03/14 90.0 0.00 0.05
MA 141003C00091000 C 10/03/14 91.0 0.00 0.05
MA 141003C00092000 C 10/03/14 92.0 0.00 0.05
MA 141003C00093000 C 10/03/14 93.0 0.00 0.05
MA 141003P00067000 P 10/03/14 67.0 0.01 0.12
MA 141003P00068000 P 10/03/14 68.0 0.01 0.12
MA 141003P00068500 P 10/03/14 68.5 0.03 0.13
MA 141003P00069000 P 10/03/14 69.0 0.03 0.13
MA 141003P00069500 P 10/03/14 69.5 0.03 0.14
MA 141003P00070000 P 10/03/14 70.0 0.04 0.14
MA 141003P00070500 P 10/03/14 70.5 0.04 0.13
MA 141003P00071000 P 10/03/14 71.0 0.04 0.14
MA 141003P00071500 P 10/03/14 71.5 0.05 0.14
MA 141003P00072000 P 10/03/14 72.0 0.06 0.14
MA 141003P00072500 P 10/03/14 72.5 0.07 0.16
MA 141003P00073000 P 10/03/14 73.0 0.08 0.17
MA 141003P00073500 P 10/03/14 73.5 0.09 0.19
MA 141003P00074000 P 10/03/14 74.0 0.15 0.19
MA 141003P00074500 P 10/03/14 74.5 0.15 0.25
MA 141003P00075000 P 10/03/14 75.0 0.25 0.29
MA 141003P00076000 P 10/03/14 76.0 0.43 0.48
MA 141003P00077000 P 10/03/14 77.0 0.76 0.85
MA 141003P00078000 P 10/03/14 78.0 1.26 1.34
MA 141003P00079000 P 10/03/14 79.0 1.77 2.10
MA 141003P00080000 P 10/03/14 80.0 2.29 2.95
MA 141003P00081000 P 10/03/14 81.0 2.71 3.90
MA 141003P00082000 P 10/03/14 82.0 3.60 4.85
MA 141003P00083000 P 10/03/14 83.0 4.50 5.80
MA 141003P00084000 P 10/03/14 84.0 5.45 6.80
MA 141003P00085000 P 10/03/14 85.0 6.45 7.80
MA 141003P00086000 P 10/03/14 86.0 7.25 8.80
MA 141003P00087000 P 10/03/14 87.0 7.95 9.80
MA 141003P00088000 P 10/03/14 88.0 8.95 11.40
MA 141003P00089000 P 10/03/14 89.0 9.95 12.50
MA 141003P00090000 P 10/03/14 90.0 10.30 14.20
MA 141003P00091000 P 10/03/14 91.0 11.60 15.30
MA 141003P00092000 P 10/03/14 92.0 12.35 16.20
MA 141003P00093000 P 10/03/14 93.0 13.30 17.20
MA 141010C00068000 C 10/10/14 68.0 8.45 9.90
MA 141010C00068500 C 10/10/14 68.5 8.55 10.20
MA 141010C00069000 C 10/10/14 69.0 8.30 9.10
MA 141010C00069500 C 10/10/14 69.5 7.80 8.85
MA 141010C00070000 C 10/10/14 70.0 7.30 7.90
MA 141010C00070500 C 10/10/14 70.5 6.80 7.60
MA 141010C00071000 C 10/10/14 71.0 6.30 6.90
MA 141010C00071500 C 10/10/14 71.5 5.85 6.60
MA 141010C00072000 C 10/10/14 72.0 5.35 5.95
MA 141010C00072500 C 10/10/14 72.5 4.90 5.45
MA 141010C00073000 C 10/10/14 73.0 4.40 4.95
MA 141010C00073500 C 10/10/14 73.5 3.95 4.55
MA 141010C00074000 C 10/10/14 74.0 3.50 4.05
MA 141010C00074500 C 10/10/14 74.5 3.10 3.50
MA 141010C00075000 C 10/10/14 75.0 2.70 3.15
MA 141010C00076000 C 10/10/14 76.0 1.97 2.67
MA 141010C00077000 C 10/10/14 77.0 1.33 1.62
MA 141010C00078000 C 10/10/14 78.0 0.83 1.08
MA 141010C00079000 C 10/10/14 79.0 0.50 0.54
MA 141010C00080000 C 10/10/14 80.0 0.28 0.32
MA 141010C00081000 C 10/10/14 81.0 0.16 0.27
MA 141010C00082000 C 10/10/14 82.0 0.10 0.20
MA 141010C00083000 C 10/10/14 83.0 0.04 0.15
MA 141010C00084000 C 10/10/14 84.0 0.02 0.14
MA 141010C00085000 C 10/10/14 85.0 0.00 0.14
MA 141010C00086000 C 10/10/14 86.0 0.00 0.14
MA 141010C00087000 C 10/10/14 87.0 0.00 0.15
MA 141010C00088000 C 10/10/14 88.0 0.00 0.15
MA 141010C00089000 C 10/10/14 89.0 0.00 0.15
MA 141010C00090000 C 10/10/14 90.0 0.00 0.14
MA 141010C00091000 C 10/10/14 91.0 0.00 0.14
MA 141010C00092000 C 10/10/14 92.0 0.00 0.15
MA 141010C00093000 C 10/10/14 93.0 0.00 0.15
MA 141010P00068000 P 10/10/14 68.0 0.04 0.14
MA 141010P00068500 P 10/10/14 68.5 0.04 0.15
MA 141010P00069000 P 10/10/14 69.0 0.05 0.14
MA 141010P00069500 P 10/10/14 69.5 0.05 0.14
MA 141010P00070000 P 10/10/14 70.0 0.06 0.15
MA 141010P00070500 P 10/10/14 70.5 0.06 0.21
MA 141010P00071000 P 10/10/14 71.0 0.06 0.18
MA 141010P00071500 P 10/10/14 71.5 0.08 0.18
MA 141010P00072000 P 10/10/14 72.0 0.09 0.19
MA 141010P00072500 P 10/10/14 72.5 0.11 0.21
MA 141010P00073000 P 10/10/14 73.0 0.14 0.24
MA 141010P00073500 P 10/10/14 73.5 0.17 0.28
MA 141010P00074000 P 10/10/14 74.0 0.21 0.34
MA 141010P00074500 P 10/10/14 74.5 0.32 0.39
MA 141010P00075000 P 10/10/14 75.0 0.43 0.48
MA 141010P00076000 P 10/10/14 76.0 0.67 0.74
MA 141010P00077000 P 10/10/14 77.0 1.03 1.09
MA 141010P00078000 P 10/10/14 78.0 1.53 1.66
MA 141010P00079000 P 10/10/14 79.0 2.19 2.31
MA 141010P00080000 P 10/10/14 80.0 2.39 3.10
MA 141010P00081000 P 10/10/14 81.0 2.97 4.05
MA 141010P00082000 P 10/10/14 82.0 3.75 4.95
MA 141010P00083000 P 10/10/14 83.0 4.65 5.95
MA 141010P00084000 P 10/10/14 84.0 5.55 6.95
MA 141010P00085000 P 10/10/14 85.0 6.55 7.90
MA 141010P00086000 P 10/10/14 86.0 7.55 8.90
MA 141010P00087000 P 10/10/14 87.0 8.50 9.95
MA 141010P00088000 P 10/10/14 88.0 8.95 11.55
MA 141010P00089000 P 10/10/14 89.0 9.90 12.75
MA 141010P00090000 P 10/10/14 90.0 10.30 14.20
MA 141010P00091000 P 10/10/14 91.0 11.30 15.20
MA 141010P00092000 P 10/10/14 92.0 12.35 16.15
MA 141010P00093000 P 10/10/14 93.0 13.25 17.50
MA 141018C00040000 C 10/18/14 40.0 35.90 38.15
MA 141018C00045000 C 10/18/14 45.0 30.90 32.90
MA 141018C00050000 C 10/18/14 50.0 26.50 29.10
MA 141018C00055000 C 10/18/14 55.0 21.50 23.50
MA 141018C00060000 C 10/18/14 60.0 17.10 17.90
MA 141018C00065000 C 10/18/14 65.0 12.25 13.25
MA 141018C00070000 C 10/18/14 70.0 7.40 7.90
MA 141018C00075000 C 10/18/14 75.0 2.88 3.05
MA 141018C00080000 C 10/18/14 80.0 0.43 0.46
MA 141018C00085000 C 10/18/14 85.0 0.04 0.07
MA 141018C00090000 C 10/18/14 90.0 0.00 0.05
MA 141018C00095000 C 10/18/14 95.0 0.00 0.04
MA 141018C00100000 C 10/18/14 100.0 0.00 0.04
MA 141018C00105000 C 10/18/14 105.0 0.00 0.04
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 0.05
MA 141018P00045000 P 10/18/14 45.0 0.00 0.05
MA 141018P00050000 P 10/18/14 50.0 0.00 0.05
MA 141018P00055000 P 10/18/14 55.0 0.00 0.06
MA 141018P00060000 P 10/18/14 60.0 0.00 0.08
MA 141018P00065000 P 10/18/14 65.0 0.05 0.07
MA 141018P00070000 P 10/18/14 70.0 0.12 0.14
MA 141018P00075000 P 10/18/14 75.0 0.60 0.62
MA 141018P00080000 P 10/18/14 80.0 3.00 3.25
MA 141018P00085000 P 10/18/14 85.0 6.95 7.90
MA 141018P00090000 P 10/18/14 90.0 11.85 12.90
MA 141018P00095000 P 10/18/14 95.0 15.35 18.85
MA 141018P00100000 P 10/18/14 100.0 20.35 23.75
MA 141018P00105000 P 10/18/14 105.0 25.95 28.30
MA 141018P00110000 P 10/18/14 110.0 30.35 34.00
MA 141018P00115000 P 10/18/14 115.0 35.30 39.00
MA 141024C00068000 C 10/24/14 68.0 8.40 11.20
MA 141024C00068500 C 10/24/14 68.5 7.90 10.75
MA 141024C00069000 C 10/24/14 69.0 8.25 9.65
MA 141024C00069500 C 10/24/14 69.5 7.75 9.15
MA 141024C00070000 C 10/24/14 70.0 7.30 8.75
MA 141024C00070500 C 10/24/14 70.5 6.85 8.20
MA 141024C00071000 C 10/24/14 71.0 6.35 7.70
MA 141024C00071500 C 10/24/14 71.5 5.25 7.25
MA 141024C00072000 C 10/24/14 72.0 5.50 6.75
MA 141024C00072500 C 10/24/14 72.5 5.05 6.30
MA 141024C00073000 C 10/24/14 73.0 4.60 5.85
MA 141024C00073500 C 10/24/14 73.5 4.20 5.40
MA 141024C00074000 C 10/24/14 74.0 3.80 4.60
MA 141024C00074500 C 10/24/14 74.5 3.40 4.50
MA 141024C00075000 C 10/24/14 75.0 3.05 3.75
MA 141024C00076000 C 10/24/14 76.0 2.35 2.72
MA 141024C00077000 C 10/24/14 77.0 1.74 2.09
MA 141024C00078000 C 10/24/14 78.0 1.27 1.51
MA 141024C00079000 C 10/24/14 79.0 0.88 1.07
MA 141024C00080000 C 10/24/14 80.0 0.58 0.74
MA 141024C00081000 C 10/24/14 81.0 0.40 0.51
MA 141024C00082000 C 10/24/14 82.0 0.28 0.45
MA 141024C00083000 C 10/24/14 83.0 0.14 0.39
MA 141024C00084000 C 10/24/14 84.0 0.05 0.32
MA 141024C00085000 C 10/24/14 85.0 0.08 0.26
MA 141024C00086000 C 10/24/14 86.0 0.04 0.21
MA 141024C00087000 C 10/24/14 87.0 0.02 0.20
MA 141024C00088000 C 10/24/14 88.0 0.01 0.17
MA 141024C00089000 C 10/24/14 89.0 0.01 0.17
MA 141024C00090000 C 10/24/14 90.0 0.00 0.24
MA 141024C00091000 C 10/24/14 91.0 0.00 0.25
MA 141024C00092000 C 10/24/14 92.0 0.00 0.25
MA 141024C00093000 C 10/24/14 93.0 0.00 0.25
MA 141024P00068000 P 10/24/14 68.0 0.03 0.21
MA 141024P00068500 P 10/24/14 68.5 0.04 0.22
MA 141024P00069000 P 10/24/14 69.0 0.04 0.25
MA 141024P00069500 P 10/24/14 69.5 0.04 0.27
MA 141024P00070000 P 10/24/14 70.0 0.07 0.31
MA 141024P00070500 P 10/24/14 70.5 0.08 0.32
MA 141024P00071000 P 10/24/14 71.0 0.10 0.36
MA 141024P00071500 P 10/24/14 71.5 0.13 0.39
MA 141024P00072000 P 10/24/14 72.0 0.17 0.42
MA 141024P00072500 P 10/24/14 72.5 0.31 0.46
MA 141024P00073000 P 10/24/14 73.0 0.29 0.54
MA 141024P00073500 P 10/24/14 73.5 0.43 0.58
MA 141024P00074000 P 10/24/14 74.0 0.53 0.60
MA 141024P00074500 P 10/24/14 74.5 0.58 0.71
MA 141024P00075000 P 10/24/14 75.0 0.74 0.83
MA 141024P00076000 P 10/24/14 76.0 1.04 1.13
MA 141024P00077000 P 10/24/14 77.0 1.43 1.69
MA 141024P00078000 P 10/24/14 78.0 1.94 2.04
MA 141024P00079000 P 10/24/14 79.0 2.56 2.80
MA 141024P00080000 P 10/24/14 80.0 2.96 3.40
MA 141024P00081000 P 10/24/14 81.0 3.20 4.30
MA 141024P00082000 P 10/24/14 82.0 3.95 5.15
MA 141024P00083000 P 10/24/14 83.0 4.80 6.10
MA 141024P00084000 P 10/24/14 84.0 5.70 7.05
MA 141024P00085000 P 10/24/14 85.0 6.65 8.00
MA 141024P00086000 P 10/24/14 86.0 7.45 8.95
MA 141024P00087000 P 10/24/14 87.0 8.00 10.85
MA 141024P00088000 P 10/24/14 88.0 8.95 11.80
MA 141024P00089000 P 10/24/14 89.0 10.00 12.80
MA 141024P00090000 P 10/24/14 90.0 10.45 13.85
MA 141024P00091000 P 10/24/14 91.0 12.00 15.15
MA 141024P00092000 P 10/24/14 92.0 13.00 16.10
MA 141024P00093000 P 10/24/14 93.0 13.85 17.10
MA 141031C00068000 C 10/31/14 68.0 8.45 11.30
MA 141031C00069000 C 10/31/14 69.0 8.35 9.80
MA 141031C00070000 C 10/31/14 70.0 7.55 8.80
MA 141031C00070500 C 10/31/14 70.5 7.10 8.25
MA 141031C00071000 C 10/31/14 71.0 6.65 7.85
MA 141031C00071500 C 10/31/14 71.5 6.20 7.40
MA 141031C00072000 C 10/31/14 72.0 5.80 7.00
MA 141031C00072500 C 10/31/14 72.5 5.35 6.55
MA 141031C00073000 C 10/31/14 73.0 4.95 6.10
MA 141031C00073500 C 10/31/14 73.5 4.55 5.70
MA 141031C00074000 C 10/31/14 74.0 4.20 5.30
MA 141031C00074500 C 10/31/14 74.5 3.80 4.90
MA 141031C00075000 C 10/31/14 75.0 3.45 4.00
MA 141031C00076000 C 10/31/14 76.0 2.83 3.20
MA 141031C00077000 C 10/31/14 77.0 2.26 2.58
MA 141031C00078000 C 10/31/14 78.0 1.77 2.04
MA 141031C00079000 C 10/31/14 79.0 1.35 1.58
MA 141031C00080000 C 10/31/14 80.0 1.02 1.10
MA 141031C00081000 C 10/31/14 81.0 0.72 0.90
MA 141031C00082000 C 10/31/14 82.0 0.50 1.42
MA 141031C00083000 C 10/31/14 83.0 0.41 0.62
MA 141031C00084000 C 10/31/14 84.0 0.28 0.54
MA 141031C00085000 C 10/31/14 85.0 0.23 0.43
MA 141031C00086000 C 10/31/14 86.0 0.10 0.33
MA 141031C00087000 C 10/31/14 87.0 0.04 0.29
MA 141031C00088000 C 10/31/14 88.0 0.03 0.22
MA 141031C00089000 C 10/31/14 89.0 0.06 0.24
MA 141031C00090000 C 10/31/14 90.0 0.04 0.24
MA 141031C00091000 C 10/31/14 91.0 0.03 0.24
MA 141031C00092000 C 10/31/14 92.0 0.01 0.25
MA 141031C00093000 C 10/31/14 93.0 0.01 0.25
MA 141031P00068000 P 10/31/14 68.0 0.10 0.35
MA 141031P00069000 P 10/31/14 69.0 0.13 0.40
MA 141031P00070000 P 10/31/14 70.0 0.25 0.35
MA 141031P00070500 P 10/31/14 70.5 0.25 0.52
MA 141031P00071000 P 10/31/14 71.0 0.30 0.57
MA 141031P00071500 P 10/31/14 71.5 0.36 0.62
MA 141031P00072000 P 10/31/14 72.0 0.47 0.66
MA 141031P00072500 P 10/31/14 72.5 0.49 0.76
MA 141031P00073000 P 10/31/14 73.0 0.64 0.78
MA 141031P00073500 P 10/31/14 73.5 0.63 0.87
MA 141031P00074000 P 10/31/14 74.0 0.73 0.98
MA 141031P00074500 P 10/31/14 74.5 0.89 1.11
MA 141031P00075000 P 10/31/14 75.0 0.96 1.25
MA 141031P00076000 P 10/31/14 76.0 1.27 1.58
MA 141031P00077000 P 10/31/14 77.0 1.68 2.01
MA 141031P00078000 P 10/31/14 78.0 2.30 2.54
MA 141031P00079000 P 10/31/14 79.0 2.61 3.15
MA 141031P00080000 P 10/31/14 80.0 3.40 3.80
MA 141031P00081000 P 10/31/14 81.0 3.60 4.60
MA 141031P00082000 P 10/31/14 82.0 4.30 5.40
MA 141031P00083000 P 10/31/14 83.0 5.10 6.25
MA 141031P00084000 P 10/31/14 84.0 5.90 7.15
MA 141031P00085000 P 10/31/14 85.0 6.85 8.15
MA 141031P00086000 P 10/31/14 86.0 7.65 9.05
MA 141031P00087000 P 10/31/14 87.0 8.05 10.00
MA 141031P00088000 P 10/31/14 88.0 8.55 11.65
MA 141031P00089000 P 10/31/14 89.0 9.60 12.10
MA 141031P00090000 P 10/31/14 90.0 10.70 13.70
MA 141031P00091000 P 10/31/14 91.0 12.00 14.70
MA 141031P00092000 P 10/31/14 92.0 12.45 15.85
MA 141031P00093000 P 10/31/14 93.0 13.95 16.85
MA 150117C00023000 C 01/17/15 23.0 52.70 56.65
MA 150117C00023500 C 01/17/15 23.5 52.20 56.15
MA 150117C00024000 C 01/17/15 24.0 51.80 55.35
MA 150117C00024500 C 01/17/15 24.5 51.25 54.80
MA 150117C00025000 C 01/17/15 25.0 50.75 54.30
MA 150117C00025500 C 01/17/15 25.5 50.30 53.80
MA 150117C00026000 C 01/17/15 26.0 49.75 53.25
MA 150117C00026500 C 01/17/15 26.5 49.20 53.15
MA 150117C00027000 C 01/17/15 27.0 48.90 52.25
MA 150117C00027500 C 01/17/15 27.5 48.25 51.80
MA 150117C00028000 C 01/17/15 28.0 47.80 51.75
MA 150117C00028500 C 01/17/15 28.5 47.40 50.75
MA 150117C00029000 C 01/17/15 29.0 46.65 50.65
MA 150117C00029500 C 01/17/15 29.5 46.15 50.20
MA 150117C00030000 C 01/17/15 30.0 45.70 49.65
MA 150117C00031000 C 01/17/15 31.0 44.80 48.25
MA 150117C00032000 C 01/17/15 32.0 43.90 47.75
MA 150117C00033000 C 01/17/15 33.0 42.65 46.80
MA 150117C00034000 C 01/17/15 34.0 41.80 45.25
MA 150117C00035000 C 01/17/15 35.0 41.30 44.80
MA 150117C00036000 C 01/17/15 36.0 39.70 43.75
MA 150117C00036500 C 01/17/15 36.5 39.10 43.25
MA 150117C00037000 C 01/17/15 37.0 38.70 42.75
MA 150117C00037500 C 01/17/15 37.5 38.30 42.25
MA 150117C00038000 C 01/17/15 38.0 37.80 41.30
MA 150117C00038500 C 01/17/15 38.5 37.30 40.80
MA 150117C00039000 C 01/17/15 39.0 36.55 40.75
MA 150117C00039500 C 01/17/15 39.5 36.25 39.80
MA 150117C00040000 C 01/17/15 40.0 35.60 39.20
MA 150117C00040500 C 01/17/15 40.5 35.30 39.30
MA 150117C00041000 C 01/17/15 41.0 35.35 38.80
MA 150117C00041500 C 01/17/15 41.5 34.85 38.35
MA 150117C00042000 C 01/17/15 42.0 34.30 37.80
MA 150117C00042500 C 01/17/15 42.5 33.80 37.30
MA 150117C00043000 C 01/17/15 43.0 33.30 36.80
MA 150117C00043500 C 01/17/15 43.5 32.90 36.20
MA 150117C00044000 C 01/17/15 44.0 32.50 35.85
MA 150117C00044500 C 01/17/15 44.5 31.90 34.75
MA 150117C00045000 C 01/17/15 45.0 31.30 34.25
MA 150117C00045500 C 01/17/15 45.5 30.80 33.75
MA 150117C00046000 C 01/17/15 46.0 30.40 33.70
MA 150117C00046500 C 01/17/15 46.5 30.30 32.80
MA 150117C00047000 C 01/17/15 47.0 29.80 31.25
MA 150117C00047500 C 01/17/15 47.5 29.05 32.35
MA 150117C00048000 C 01/17/15 48.0 28.45 31.70
MA 150117C00048500 C 01/17/15 48.5 27.95 31.35
MA 150117C00049000 C 01/17/15 49.0 27.40 30.75
MA 150117C00049500 C 01/17/15 49.5 27.30 28.75
MA 150117C00050000 C 01/17/15 50.0 26.55 29.20
MA 150117C00050500 C 01/17/15 50.5 26.30 27.75
MA 150117C00051000 C 01/17/15 51.0 25.35 28.85
MA 150117C00051500 C 01/17/15 51.5 25.25 27.75
MA 150117C00052000 C 01/17/15 52.0 25.30 26.65
MA 150117C00052500 C 01/17/15 52.5 24.75 26.10
MA 150117C00053000 C 01/17/15 53.0 23.40 26.85
MA 150117C00053500 C 01/17/15 53.5 23.75 25.10
MA 150117C00054000 C 01/17/15 54.0 23.20 24.80
MA 150117C00054500 C 01/17/15 54.5 22.35 24.70
MA 150117C00055000 C 01/17/15 55.0 22.30 23.75
MA 150117C00055500 C 01/17/15 55.5 21.75 23.35
MA 150117C00056000 C 01/17/15 56.0 20.65 22.85
MA 150117C00056500 C 01/17/15 56.5 20.70 22.10
MA 150117C00057000 C 01/17/15 57.0 20.20 21.60
MA 150117C00057500 C 01/17/15 57.5 19.10 21.50
MA 150117C00058000 C 01/17/15 58.0 19.40 20.85
MA 150117C00058500 C 01/17/15 58.5 18.95 20.25
MA 150117C00059000 C 01/17/15 59.0 18.45 19.25
MA 150117C00059500 C 01/17/15 59.5 17.00 19.35
MA 150117C00060000 C 01/17/15 60.0 17.55 18.55
MA 150117C00060500 C 01/17/15 60.5 17.00 18.60
MA 150117C00061000 C 01/17/15 61.0 16.35 17.85
MA 150117C00061500 C 01/17/15 61.5 15.80 16.80
MA 150117C00062000 C 01/17/15 62.0 15.55 16.80
MA 150117C00062500 C 01/17/15 62.5 14.95 16.45
MA 150117C00063000 C 01/17/15 63.0 14.50 15.25
MA 150117C00063500 C 01/17/15 63.5 14.10 15.50
MA 150117C00064000 C 01/17/15 64.0 13.60 15.00
MA 150117C00064500 C 01/17/15 64.5 13.10 14.55
MA 150117C00065000 C 01/17/15 65.0 12.75 14.05
MA 150117C00065500 C 01/17/15 65.5 12.20 13.55
MA 150117C00066000 C 01/17/15 66.0 11.80 13.10
MA 150117C00066500 C 01/17/15 66.5 11.35 12.65
MA 150117C00067000 C 01/17/15 67.0 10.90 12.15
MA 150117C00067500 C 01/17/15 67.5 10.50 11.70
MA 150117C00068000 C 01/17/15 68.0 10.05 11.25
MA 150117C00068500 C 01/17/15 68.5 9.60 10.50
MA 150117C00069000 C 01/17/15 69.0 9.20 10.25
MA 150117C00069500 C 01/17/15 69.5 8.80 9.75
MA 150117C00070000 C 01/17/15 70.0 8.40 9.05
MA 150117C00070500 C 01/17/15 70.5 7.95 8.55
MA 150117C00071000 C 01/17/15 71.0 7.60 8.10
MA 150117C00071500 C 01/17/15 71.5 7.20 7.45
MA 150117C00072000 C 01/17/15 72.0 6.85 7.05
MA 150117C00072500 C 01/17/15 72.5 6.45 6.65
MA 150117C00073000 C 01/17/15 73.0 6.10 6.25
MA 150117C00073500 C 01/17/15 73.5 5.75 5.90
MA 150117C00074000 C 01/17/15 74.0 5.40 5.55
MA 150117C00074500 C 01/17/15 74.5 5.10 5.20
MA 150117C00075000 C 01/17/15 75.0 4.80 4.90
MA 150117C00075500 C 01/17/15 75.5 4.50 4.60
MA 150117C00076000 C 01/17/15 76.0 4.20 4.30
MA 150117C00076500 C 01/17/15 76.5 3.90 4.00
MA 150117C00077000 C 01/17/15 77.0 3.65 3.75
MA 150117C00077500 C 01/17/15 77.5 3.40 3.50
MA 150117C00078000 C 01/17/15 78.0 3.15 3.25
MA 150117C00078500 C 01/17/15 78.5 2.92 2.99
MA 150117C00079000 C 01/17/15 79.0 2.71 2.76
MA 150117C00079500 C 01/17/15 79.5 2.50 2.54
MA 150117C00080000 C 01/17/15 80.0 2.31 2.36
MA 150117C00080500 C 01/17/15 80.5 2.12 2.16
MA 150117C00081000 C 01/17/15 81.0 1.96 1.99
MA 150117C00081500 C 01/17/15 81.5 1.80 1.83
MA 150117C00082000 C 01/17/15 82.0 1.65 1.68
MA 150117C00082500 C 01/17/15 82.5 1.52 1.55
MA 150117C00083000 C 01/17/15 83.0 1.39 1.41
MA 150117C00083500 C 01/17/15 83.5 1.27 1.30
MA 150117C00084000 C 01/17/15 84.0 1.16 1.19
MA 150117C00084500 C 01/17/15 84.5 1.06 1.09
MA 150117C00085000 C 01/17/15 85.0 0.97 1.00
MA 150117C00085500 C 01/17/15 85.5 0.89 0.91
MA 150117C00086000 C 01/17/15 86.0 0.82 0.85
MA 150117C00086500 C 01/17/15 86.5 0.75 0.83
MA 150117C00087000 C 01/17/15 87.0 0.68 0.76
MA 150117C00087500 C 01/17/15 87.5 0.62 0.68
MA 150117C00088000 C 01/17/15 88.0 0.57 0.64
MA 150117C00088500 C 01/17/15 88.5 0.52 0.59
MA 150117C00089000 C 01/17/15 89.0 0.47 0.54
MA 150117C00089500 C 01/17/15 89.5 0.43 0.50
MA 150117C00090000 C 01/17/15 90.0 0.40 0.46
MA 150117C00090500 C 01/17/15 90.5 0.36 0.42
MA 150117C00091000 C 01/17/15 91.0 0.33 0.39
MA 150117C00091500 C 01/17/15 91.5 0.30 0.36
MA 150117C00092000 C 01/17/15 92.0 0.28 0.33
MA 150117C00092500 C 01/17/15 92.5 0.25 0.31
MA 150117C00093000 C 01/17/15 93.0 0.23 0.29
MA 150117C00093500 C 01/17/15 93.5 0.21 0.27
MA 150117C00094000 C 01/17/15 94.0 0.19 0.25
MA 150117C00094500 C 01/17/15 94.5 0.18 0.23
MA 150117C00095000 C 01/17/15 95.0 0.16 0.22
MA 150117C00095500 C 01/17/15 95.5 0.14 0.20
MA 150117C00096000 C 01/17/15 96.0 0.13 0.19
MA 150117C00096500 C 01/17/15 96.5 0.12 0.17
MA 150117C00097000 C 01/17/15 97.0 0.10 0.17
MA 150117C00097500 C 01/17/15 97.5 0.09 0.16
MA 150117C00098000 C 01/17/15 98.0 0.08 0.15
MA 150117C00098500 C 01/17/15 98.5 0.07 0.14
MA 150117C00099000 C 01/17/15 99.0 0.06 0.13
MA 150117C00099500 C 01/17/15 99.5 0.05 0.13
MA 150117C00100000 C 01/17/15 100.0 0.07 0.10
MA 150117C00101000 C 01/17/15 101.0 0.03 0.11
MA 150117C00102000 C 01/17/15 102.0 0.02 0.09
MA 150117C00103000 C 01/17/15 103.0 0.01 0.09
MA 150117C00104000 C 01/17/15 104.0 0.01 0.07
MA 150117C00105000 C 01/17/15 105.0 0.01 0.08
MA 150117C00106000 C 01/17/15 106.0 0.00 0.07
MA 150117C00107000 C 01/17/15 107.0 0.00 0.06
MA 150117C00108000 C 01/17/15 108.0 0.00 0.05
MA 150117C00109000 C 01/17/15 109.0 0.00 0.05
MA 150117C00110000 C 01/17/15 110.0 0.00 0.05
MA 150117C00111000 C 01/17/15 111.0 0.00 0.05
MA 150117C00112000 C 01/17/15 112.0 0.00 0.05
MA 150117C00113000 C 01/17/15 113.0 0.00 0.02
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 0.02
MA 150117C00117000 C 01/17/15 117.0 0.00 0.05
MA 150117C00118000 C 01/17/15 118.0 0.00 0.04
MA 150117C00119000 C 01/17/15 119.0 0.00 0.04
MA 150117C00120000 C 01/17/15 120.0 0.00 0.04
MA 150117C00121000 C 01/17/15 121.0 0.00 0.04
MA 150117C00122000 C 01/17/15 122.0 0.00 0.04
MA 150117C00123000 C 01/17/15 123.0 0.00 0.04
MA 150117C00124000 C 01/17/15 124.0 0.00 0.04
MA 150117C00125000 C 01/17/15 125.0 0.00 0.04
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 0.04
MA 150117P00028500 P 01/17/15 28.5 0.00 0.04
MA 150117P00029000 P 01/17/15 29.0 0.00 0.04
MA 150117P00029500 P 01/17/15 29.5 0.00 0.04
MA 150117P00030000 P 01/17/15 30.0 0.00 0.04
MA 150117P00031000 P 01/17/15 31.0 0.00 0.04
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 0.00 0.06
MA 150117P00036500 P 01/17/15 36.5 0.00 0.06
MA 150117P00037000 P 01/17/15 37.0 0.00 0.06
MA 150117P00037500 P 01/17/15 37.5 0.00 0.06
MA 150117P00038000 P 01/17/15 38.0 0.01 0.06
MA 150117P00038500 P 01/17/15 38.5 0.00 0.06
MA 150117P00039000 P 01/17/15 39.0 0.01 0.06
MA 150117P00039500 P 01/17/15 39.5 0.01 0.06
MA 150117P00040000 P 01/17/15 40.0 0.01 0.06
MA 150117P00040500 P 01/17/15 40.5 0.01 0.06
MA 150117P00041000 P 01/17/15 41.0 0.02 0.07
MA 150117P00041500 P 01/17/15 41.5 0.02 0.07
MA 150117P00042000 P 01/17/15 42.0 0.02 0.08
MA 150117P00042500 P 01/17/15 42.5 0.02 0.08
MA 150117P00043000 P 01/17/15 43.0 0.02 0.08
MA 150117P00043500 P 01/17/15 43.5 0.03 0.08
MA 150117P00044000 P 01/17/15 44.0 0.02 0.09
MA 150117P00044500 P 01/17/15 44.5 0.03 0.08
MA 150117P00045000 P 01/17/15 45.0 0.04 0.09
MA 150117P00045500 P 01/17/15 45.5 0.03 0.10
MA 150117P00046000 P 01/17/15 46.0 0.03 0.11
MA 150117P00046500 P 01/17/15 46.5 0.04 0.11
MA 150117P00047000 P 01/17/15 47.0 0.04 0.11
MA 150117P00047500 P 01/17/15 47.5 0.05 0.11
MA 150117P00048000 P 01/17/15 48.0 0.05 0.11
MA 150117P00048500 P 01/17/15 48.5 0.06 0.12
MA 150117P00049000 P 01/17/15 49.0 0.06 0.12
MA 150117P00049500 P 01/17/15 49.5 0.07 0.13
MA 150117P00050000 P 01/17/15 50.0 0.08 0.13
MA 150117P00050500 P 01/17/15 50.5 0.08 0.14
MA 150117P00051000 P 01/17/15 51.0 0.08 0.14
MA 150117P00051500 P 01/17/15 51.5 0.09 0.15
MA 150117P00052000 P 01/17/15 52.0 0.10 0.15
MA 150117P00052500 P 01/17/15 52.5 0.10 0.16
MA 150117P00053000 P 01/17/15 53.0 0.09 0.17
MA 150117P00053500 P 01/17/15 53.5 0.11 0.17
MA 150117P00054000 P 01/17/15 54.0 0.11 0.18
MA 150117P00054500 P 01/17/15 54.5 0.11 0.19
MA 150117P00055000 P 01/17/15 55.0 0.12 0.20
MA 150117P00055500 P 01/17/15 55.5 0.12 0.21
MA 150117P00056000 P 01/17/15 56.0 0.13 0.23
MA 150117P00056500 P 01/17/15 56.5 0.14 0.23
MA 150117P00057000 P 01/17/15 57.0 0.14 0.25
MA 150117P00057500 P 01/17/15 57.5 0.15 0.26
MA 150117P00058000 P 01/17/15 58.0 0.15 0.27
MA 150117P00058500 P 01/17/15 58.5 0.18 0.27
MA 150117P00059000 P 01/17/15 59.0 0.20 0.23
MA 150117P00059500 P 01/17/15 59.5 0.19 0.29
MA 150117P00060000 P 01/17/15 60.0 0.22 0.28
MA 150117P00060500 P 01/17/15 60.5 0.22 0.32
MA 150117P00061000 P 01/17/15 61.0 0.24 0.34
MA 150117P00061500 P 01/17/15 61.5 0.26 0.35
MA 150117P00062000 P 01/17/15 62.0 0.28 0.36
MA 150117P00062500 P 01/17/15 62.5 0.30 0.35
MA 150117P00063000 P 01/17/15 63.0 0.32 0.41
MA 150117P00063500 P 01/17/15 63.5 0.35 0.43
MA 150117P00064000 P 01/17/15 64.0 0.37 0.45
MA 150117P00064500 P 01/17/15 64.5 0.41 0.47
MA 150117P00065000 P 01/17/15 65.0 0.45 0.51
MA 150117P00065500 P 01/17/15 65.5 0.48 0.55
MA 150117P00066000 P 01/17/15 66.0 0.53 0.60
MA 150117P00066500 P 01/17/15 66.5 0.57 0.64
MA 150117P00067000 P 01/17/15 67.0 0.62 0.69
MA 150117P00067500 P 01/17/15 67.5 0.67 0.75
MA 150117P00068000 P 01/17/15 68.0 0.73 0.81
MA 150117P00068500 P 01/17/15 68.5 0.80 0.87
MA 150117P00069000 P 01/17/15 69.0 0.87 0.95
MA 150117P00069500 P 01/17/15 69.5 0.94 1.03
MA 150117P00070000 P 01/17/15 70.0 1.05 1.11
MA 150117P00070500 P 01/17/15 70.5 1.13 1.21
MA 150117P00071000 P 01/17/15 71.0 1.26 1.32
MA 150117P00071500 P 01/17/15 71.5 1.35 1.43
MA 150117P00072000 P 01/17/15 72.0 1.47 1.55
MA 150117P00072500 P 01/17/15 72.5 1.64 1.68
MA 150117P00073000 P 01/17/15 73.0 1.75 1.82
MA 150117P00073500 P 01/17/15 73.5 1.90 1.97
MA 150117P00074000 P 01/17/15 74.0 2.07 2.14
MA 150117P00074500 P 01/17/15 74.5 2.25 2.31
MA 150117P00075000 P 01/17/15 75.0 2.43 2.50
MA 150117P00075500 P 01/17/15 75.5 2.62 2.70
MA 150117P00076000 P 01/17/15 76.0 2.84 2.91
MA 150117P00076500 P 01/17/15 76.5 3.00 3.15
MA 150117P00077000 P 01/17/15 77.0 3.25 3.40
MA 150117P00077500 P 01/17/15 77.5 3.50 3.65
MA 150117P00078000 P 01/17/15 78.0 3.75 3.90
MA 150117P00078500 P 01/17/15 78.5 4.05 4.15
MA 150117P00079000 P 01/17/15 79.0 4.30 4.45
MA 150117P00079500 P 01/17/15 79.5 4.60 4.75
MA 150117P00080000 P 01/17/15 80.0 4.90 5.05
MA 150117P00080500 P 01/17/15 80.5 5.20 5.40
MA 150117P00081000 P 01/17/15 81.0 5.55 5.70
MA 150117P00081500 P 01/17/15 81.5 5.85 6.05
MA 150117P00082000 P 01/17/15 82.0 6.20 6.40
MA 150117P00082500 P 01/17/15 82.5 6.55 6.75
MA 150117P00083000 P 01/17/15 83.0 6.95 7.15
MA 150117P00083500 P 01/17/15 83.5 7.30 7.55
MA 150117P00084000 P 01/17/15 84.0 7.70 7.90
MA 150117P00084500 P 01/17/15 84.5 8.10 8.30
MA 150117P00085000 P 01/17/15 85.0 8.55 8.75
MA 150117P00085500 P 01/17/15 85.5 8.90 9.15
MA 150117P00086000 P 01/17/15 86.0 9.00 9.65
MA 150117P00086500 P 01/17/15 86.5 9.15 10.05
MA 150117P00087000 P 01/17/15 87.0 9.75 10.50
MA 150117P00087500 P 01/17/15 87.5 9.85 10.95
MA 150117P00088000 P 01/17/15 88.0 10.25 11.40
MA 150117P00088500 P 01/17/15 88.5 10.65 11.85
MA 150117P00089000 P 01/17/15 89.0 11.10 12.30
MA 150117P00089500 P 01/17/15 89.5 11.55 12.85
MA 150117P00090000 P 01/17/15 90.0 12.00 13.25
MA 150117P00090500 P 01/17/15 90.5 12.45 13.85
MA 150117P00091000 P 01/17/15 91.0 12.90 14.25
MA 150117P00091500 P 01/17/15 91.5 13.30 14.70
MA 150117P00092000 P 01/17/15 92.0 13.85 15.20
MA 150117P00092500 P 01/17/15 92.5 14.25 15.70
MA 150117P00093000 P 01/17/15 93.0 14.80 16.15
MA 150117P00093500 P 01/17/15 93.5 15.25 16.55
MA 150117P00094000 P 01/17/15 94.0 15.75 17.10
MA 150117P00094500 P 01/17/15 94.5 16.10 17.60
MA 150117P00095000 P 01/17/15 95.0 16.70 18.00
MA 150117P00095500 P 01/17/15 95.5 17.20 18.60
MA 150117P00096000 P 01/17/15 96.0 17.30 18.95
MA 150117P00096500 P 01/17/15 96.5 17.80 19.55
MA 150117P00097000 P 01/17/15 97.0 18.65 20.05
MA 150117P00097500 P 01/17/15 97.5 18.75 20.50
MA 150117P00098000 P 01/17/15 98.0 19.65 20.95
MA 150117P00098500 P 01/17/15 98.5 18.90 22.30
MA 150117P00099000 P 01/17/15 99.0 19.35 21.95
MA 150117P00099500 P 01/17/15 99.5 21.00 22.45
MA 150117P00100000 P 01/17/15 100.0 20.35 23.85
MA 150117P00101000 P 01/17/15 101.0 21.55 24.50
MA 150117P00102000 P 01/17/15 102.0 22.55 25.45
MA 150117P00103000 P 01/17/15 103.0 23.95 26.85
MA 150117P00104000 P 01/17/15 104.0 24.45 27.45
MA 150117P00105000 P 01/17/15 105.0 25.35 28.80
MA 150117P00106000 P 01/17/15 106.0 26.35 29.80
MA 150117P00107000 P 01/17/15 107.0 27.35 30.85
MA 150117P00108000 P 01/17/15 108.0 28.35 31.80
MA 150117P00109000 P 01/17/15 109.0 29.35 32.80
MA 150117P00110000 P 01/17/15 110.0 30.35 33.80
MA 150117P00111000 P 01/17/15 111.0 31.35 34.80
MA 150117P00112000 P 01/17/15 112.0 32.35 35.80
MA 150117P00113000 P 01/17/15 113.0 33.35 36.80
MA 150117P00114000 P 01/17/15 114.0 34.35 37.85
MA 150117P00115000 P 01/17/15 115.0 35.35 38.85
MA 150117P00116000 P 01/17/15 116.0 36.35 39.85
MA 150117P00117000 P 01/17/15 117.0 37.35 40.75
MA 150117P00118000 P 01/17/15 118.0 38.30 41.85
MA 150117P00119000 P 01/17/15 119.0 39.30 42.80
MA 150117P00120000 P 01/17/15 120.0 40.30 43.85
MA 150117P00121000 P 01/17/15 121.0 41.30 44.80
MA 150117P00122000 P 01/17/15 122.0 42.30 45.75
MA 150117P00123000 P 01/17/15 123.0 43.30 46.80
MA 150117P00124000 P 01/17/15 124.0 44.80 48.55
MA 150117P00125000 P 01/17/15 125.0 45.80 49.40
MA 150417C00040000 C 04/17/15 40.0 35.95 39.80
MA 150417C00045000 C 04/17/15 45.0 30.95 34.75
MA 150417C00050000 C 04/17/15 50.0 27.25 29.30
MA 150417C00055000 C 04/17/15 55.0 22.20 24.25
MA 150417C00060000 C 04/17/15 60.0 17.80 19.25
MA 150417C00065000 C 04/17/15 65.0 13.40 14.65
MA 150417C00070000 C 04/17/15 70.0 9.55 9.75
MA 150417C00075000 C 04/17/15 75.0 6.25 6.45
MA 150417C00080000 C 04/17/15 80.0 3.80 3.95
MA 150417C00085000 C 04/17/15 85.0 2.17 2.27
MA 150417C00090000 C 04/17/15 90.0 1.21 1.27
MA 150417C00095000 C 04/17/15 95.0 0.65 0.70
MA 150417C00100000 C 04/17/15 100.0 0.35 0.40
MA 150417C00105000 C 04/17/15 105.0 0.18 0.25
MA 150417C00110000 C 04/17/15 110.0 0.07 0.17
MA 150417P00040000 P 04/17/15 40.0 0.04 0.12
MA 150417P00045000 P 04/17/15 45.0 0.08 0.16
MA 150417P00050000 P 04/17/15 50.0 0.18 0.23
MA 150417P00055000 P 04/17/15 55.0 0.29 0.40
MA 150417P00060000 P 04/17/15 60.0 0.58 0.66
MA 150417P00065000 P 04/17/15 65.0 1.13 1.21
MA 150417P00070000 P 04/17/15 70.0 2.15 2.24
MA 150417P00075000 P 04/17/15 75.0 3.85 4.00
MA 150417P00080000 P 04/17/15 80.0 6.35 6.55
MA 150417P00085000 P 04/17/15 85.0 9.70 9.90
MA 150417P00090000 P 04/17/15 90.0 13.30 13.95
MA 150417P00095000 P 04/17/15 95.0 17.15 18.45
MA 150417P00100000 P 04/17/15 100.0 21.75 23.25
MA 150417P00105000 P 04/17/15 105.0 26.60 28.10
MA 150417P00110000 P 04/17/15 110.0 30.40 34.20
MA 160115C00035000 C 01/15/16 35.0 40.75 45.15
MA 160115C00038000 C 01/15/16 38.0 38.15 42.00
MA 160115C00039000 C 01/15/16 39.0 36.95 41.30
MA 160115C00040000 C 01/15/16 40.0 36.90 40.10
MA 160115C00041000 C 01/15/16 41.0 35.40 39.15
MA 160115C00042000 C 01/15/16 42.0 35.10 38.20
MA 160115C00043000 C 01/15/16 43.0 33.50 37.30
MA 160115C00044000 C 01/15/16 44.0 32.40 36.35
MA 160115C00045000 C 01/15/16 45.0 31.35 35.40
MA 160115C00046000 C 01/15/16 46.0 30.60 34.45
MA 160115C00047000 C 01/15/16 47.0 29.65 33.55
MA 160115C00048000 C 01/15/16 48.0 29.00 32.65
MA 160115C00049000 C 01/15/16 49.0 28.00 31.75
MA 160115C00050000 C 01/15/16 50.0 27.15 30.00
MA 160115C00051000 C 01/15/16 51.0 26.00 29.95
MA 160115C00052000 C 01/15/16 52.0 25.15 29.05
MA 160115C00053000 C 01/15/16 53.0 24.50 28.15
MA 160115C00054000 C 01/15/16 54.0 24.70 26.70
MA 160115C00055000 C 01/15/16 55.0 22.55 26.65
MA 160115C00056000 C 01/15/16 56.0 23.00 25.00
MA 160115C00057000 C 01/15/16 57.0 21.65 24.15
MA 160115C00058000 C 01/15/16 58.0 21.30 23.30
MA 160115C00059000 C 01/15/16 59.0 20.50 22.50
MA 160115C00060000 C 01/15/16 60.0 19.65 21.50
MA 160115C00061000 C 01/15/16 61.0 18.85 20.70
MA 160115C00062000 C 01/15/16 62.0 18.05 20.55
MA 160115C00063000 C 01/15/16 63.0 16.30 19.70
MA 160115C00064000 C 01/15/16 64.0 16.80 18.40
MA 160115C00065000 C 01/15/16 65.0 16.05 17.65
MA 160115C00066000 C 01/15/16 66.0 15.15 17.00
MA 160115C00067000 C 01/15/16 67.0 14.65 16.25
MA 160115C00068000 C 01/15/16 68.0 14.00 14.90
MA 160115C00069000 C 01/15/16 69.0 13.35 13.60
MA 160115C00070000 C 01/15/16 70.0 12.75 13.00
MA 160115C00071000 C 01/15/16 71.0 12.15 12.40
MA 160115C00072000 C 01/15/16 72.0 11.55 11.75
MA 160115C00073000 C 01/15/16 73.0 10.90 11.20
MA 160115C00074000 C 01/15/16 74.0 10.40 10.65
MA 160115C00075000 C 01/15/16 75.0 9.90 10.10
MA 160115C00076000 C 01/15/16 76.0 9.35 9.60
MA 160115C00077000 C 01/15/16 77.0 8.90 9.10
MA 160115C00078000 C 01/15/16 78.0 8.40 8.65
MA 160115C00079000 C 01/15/16 79.0 7.95 8.20
MA 160115C00080000 C 01/15/16 80.0 7.50 7.75
MA 160115C00081000 C 01/15/16 81.0 7.10 7.30
MA 160115C00082000 C 01/15/16 82.0 6.70 6.95
MA 160115C00083000 C 01/15/16 83.0 6.30 6.55
MA 160115C00084000 C 01/15/16 84.0 5.95 6.10
MA 160115C00085000 C 01/15/16 85.0 5.60 5.80
MA 160115C00086000 C 01/15/16 86.0 5.25 5.50
MA 160115C00087000 C 01/15/16 87.0 4.95 5.15
MA 160115C00088000 C 01/15/16 88.0 4.65 4.80
MA 160115C00089000 C 01/15/16 89.0 4.40 4.60
MA 160115C00090000 C 01/15/16 90.0 4.10 4.30
MA 160115C00091000 C 01/15/16 91.0 3.85 4.05
MA 160115C00092000 C 01/15/16 92.0 3.65 3.85
MA 160115C00093000 C 01/15/16 93.0 3.40 3.60
MA 160115C00094000 C 01/15/16 94.0 3.20 3.35
MA 160115C00095000 C 01/15/16 95.0 3.00 3.20
MA 160115C00096000 C 01/15/16 96.0 2.81 2.96
MA 160115C00097000 C 01/15/16 97.0 2.65 2.78
MA 160115C00098000 C 01/15/16 98.0 2.49 2.61
MA 160115C00099000 C 01/15/16 99.0 2.33 2.45
MA 160115C00100000 C 01/15/16 100.0 2.19 2.31
MA 160115C00101000 C 01/15/16 101.0 2.05 2.17
MA 160115C00102000 C 01/15/16 102.0 1.92 2.03
MA 160115C00103000 C 01/15/16 103.0 1.80 1.91
MA 160115C00104000 C 01/15/16 104.0 1.70 1.79
MA 160115C00105000 C 01/15/16 105.0 1.59 1.69
MA 160115C00106000 C 01/15/16 106.0 1.49 1.59
MA 160115C00107000 C 01/15/16 107.0 1.40 1.49
MA 160115C00108000 C 01/15/16 108.0 1.29 1.41
MA 160115C00109000 C 01/15/16 109.0 1.21 1.32
MA 160115C00110000 C 01/15/16 110.0 1.16 1.25
MA 160115C00111000 C 01/15/16 111.0 1.08 1.17
MA 160115C00112000 C 01/15/16 112.0 1.01 1.10
MA 160115C00113000 C 01/15/16 113.0 0.96 1.04
MA 160115C00114000 C 01/15/16 114.0 0.89 0.98
MA 160115C00115000 C 01/15/16 115.0 0.84 0.92
MA 160115C00116000 C 01/15/16 116.0 0.79 0.87
MA 160115C00117000 C 01/15/16 117.0 0.74 0.82
MA 160115C00118000 C 01/15/16 118.0 0.70 0.78
MA 160115C00119000 C 01/15/16 119.0 0.66 0.73
MA 160115C00120000 C 01/15/16 120.0 0.62 0.68
MA 160115C00121000 C 01/15/16 121.0 0.58 0.65
MA 160115C00122000 C 01/15/16 122.0 0.54 0.61
MA 160115C00123000 C 01/15/16 123.0 0.51 0.57
MA 160115C00124000 C 01/15/16 124.0 0.48 0.54
MA 160115C00125000 C 01/15/16 125.0 0.44 0.53
MA 160115P00035000 P 01/15/16 35.0 0.16 0.26
MA 160115P00038000 P 01/15/16 38.0 0.24 0.34
MA 160115P00039000 P 01/15/16 39.0 0.27 0.37
MA 160115P00040000 P 01/15/16 40.0 0.30 0.40
MA 160115P00041000 P 01/15/16 41.0 0.34 0.44
MA 160115P00042000 P 01/15/16 42.0 0.38 0.49
MA 160115P00043000 P 01/15/16 43.0 0.43 0.55
MA 160115P00044000 P 01/15/16 44.0 0.48 0.60
MA 160115P00045000 P 01/15/16 45.0 0.60 0.66
MA 160115P00046000 P 01/15/16 46.0 0.60 0.73
MA 160115P00047000 P 01/15/16 47.0 0.67 0.80
MA 160115P00048000 P 01/15/16 48.0 0.75 0.87
MA 160115P00049000 P 01/15/16 49.0 0.83 0.95
MA 160115P00050000 P 01/15/16 50.0 0.92 1.00
MA 160115P00051000 P 01/15/16 51.0 1.02 1.13
MA 160115P00052000 P 01/15/16 52.0 1.13 1.24
MA 160115P00053000 P 01/15/16 53.0 1.24 1.35
MA 160115P00054000 P 01/15/16 54.0 1.37 1.48
MA 160115P00055000 P 01/15/16 55.0 1.57 1.61
MA 160115P00056000 P 01/15/16 56.0 1.72 1.75
MA 160115P00057000 P 01/15/16 57.0 1.78 1.91
MA 160115P00058000 P 01/15/16 58.0 1.95 2.07
MA 160115P00059000 P 01/15/16 59.0 2.14 2.26
MA 160115P00060000 P 01/15/16 60.0 2.33 2.45
MA 160115P00061000 P 01/15/16 61.0 2.53 2.66
MA 160115P00062000 P 01/15/16 62.0 2.76 2.89
MA 160115P00063000 P 01/15/16 63.0 3.00 3.15
MA 160115P00064000 P 01/15/16 64.0 3.30 3.40
MA 160115P00065000 P 01/15/16 65.0 3.50 3.70
MA 160115P00066000 P 01/15/16 66.0 3.90 4.00
MA 160115P00067000 P 01/15/16 67.0 4.10 4.30
MA 160115P00068000 P 01/15/16 68.0 4.45 4.60
MA 160115P00069000 P 01/15/16 69.0 4.80 4.95
MA 160115P00070000 P 01/15/16 70.0 5.15 5.30
MA 160115P00071000 P 01/15/16 71.0 5.55 5.65
MA 160115P00072000 P 01/15/16 72.0 5.90 6.10
MA 160115P00073000 P 01/15/16 73.0 6.35 6.55
MA 160115P00074000 P 01/15/16 74.0 6.75 6.95
MA 160115P00075000 P 01/15/16 75.0 7.25 7.40
MA 160115P00076000 P 01/15/16 76.0 7.70 7.90
MA 160115P00077000 P 01/15/16 77.0 8.20 8.40
MA 160115P00078000 P 01/15/16 78.0 8.75 8.95
MA 160115P00079000 P 01/15/16 79.0 9.25 9.45
MA 160115P00080000 P 01/15/16 80.0 9.80 10.00
MA 160115P00081000 P 01/15/16 81.0 10.40 10.60
MA 160115P00082000 P 01/15/16 82.0 11.00 11.20
MA 160115P00083000 P 01/15/16 83.0 11.60 11.80
MA 160115P00084000 P 01/15/16 84.0 12.20 12.45
MA 160115P00085000 P 01/15/16 85.0 12.85 13.10
MA 160115P00086000 P 01/15/16 86.0 13.55 13.75
MA 160115P00087000 P 01/15/16 87.0 14.20 14.45
MA 160115P00088000 P 01/15/16 88.0 14.90 15.15
MA 160115P00089000 P 01/15/16 89.0 15.60 15.85
MA 160115P00090000 P 01/15/16 90.0 16.35 16.60
MA 160115P00091000 P 01/15/16 91.0 17.10 17.35
MA 160115P00092000 P 01/15/16 92.0 17.85 18.10
MA 160115P00093000 P 01/15/16 93.0 18.60 18.90
MA 160115P00094000 P 01/15/16 94.0 19.35 19.65
MA 160115P00095000 P 01/15/16 95.0 20.15 20.50
MA 160115P00096000 P 01/15/16 96.0 21.00 21.30
MA 160115P00097000 P 01/15/16 97.0 21.50 22.30
MA 160115P00098000 P 01/15/16 98.0 21.30 23.30
MA 160115P00099000 P 01/15/16 99.0 22.10 24.10
MA 160115P00100000 P 01/15/16 100.0 23.35 24.55
MA 160115P00101000 P 01/15/16 101.0 23.25 26.95
MA 160115P00102000 P 01/15/16 102.0 24.70 26.70
MA 160115P00103000 P 01/15/16 103.0 26.15 27.45
MA 160115P00104000 P 01/15/16 104.0 26.45 29.00
MA 160115P00105000 P 01/15/16 105.0 27.35 29.30
MA 160115P00106000 P 01/15/16 106.0 28.25 30.20
MA 160115P00107000 P 01/15/16 107.0 28.35 31.95
MA 160115P00108000 P 01/15/16 108.0 30.05 32.05
MA 160115P00109000 P 01/15/16 109.0 30.95 32.75
MA 160115P00110000 P 01/15/16 110.0 31.90 33.90
MA 160115P00111000 P 01/15/16 111.0 32.80 34.80
MA 160115P00112000 P 01/15/16 112.0 32.95 36.60
MA 160115P00113000 P 01/15/16 113.0 34.65 36.65
MA 160115P00114000 P 01/15/16 114.0 35.60 37.60
MA 160115P00115000 P 01/15/16 115.0 36.55 38.55
MA 160115P00116000 P 01/15/16 116.0 36.75 40.75
MA 160115P00117000 P 01/15/16 117.0 38.45 40.45
MA 160115P00118000 P 01/15/16 118.0 38.60 42.80
MA 160115P00119000 P 01/15/16 119.0 39.65 43.40
MA 160115P00120000 P 01/15/16 120.0 40.60 44.55
MA 160115P00121000 P 01/15/16 121.0 41.60 45.50
MA 160115P00122000 P 01/15/16 122.0 42.55 46.50
MA 160115P00123000 P 01/15/16 123.0 43.50 47.45
MA 160115P00124000 P 01/15/16 124.0 44.30 49.00
MA 160115P00125000 P 01/15/16 125.0 45.40 49.65
MA 170120C00040000 C 01/20/17 40.0 38.75 41.10
MA 170120C00045000 C 01/20/17 45.0 33.50 36.75
MA 170120C00050000 C 01/20/17 50.0 28.90 32.80
MA 170120C00055000 C 01/20/17 55.0 26.20 28.20
MA 170120C00060000 C 01/20/17 60.0 22.55 24.55
MA 170120C00065000 C 01/20/17 65.0 18.00 21.60
MA 170120C00070000 C 01/20/17 70.0 16.35 17.95
MA 170120C00075000 C 01/20/17 75.0 13.45 15.80
MA 170120C00080000 C 01/20/17 80.0 9.50 13.90
MA 170120C00085000 C 01/20/17 85.0 7.70 10.75
MA 170120C00090000 C 01/20/17 90.0 7.45 8.80
MA 170120C00095000 C 01/20/17 95.0 4.75 8.75
MA 170120C00100000 C 01/20/17 100.0 5.10 6.10
MA 170120C00105000 C 01/20/17 105.0 2.45 5.20
MA 170120C00110000 C 01/20/17 110.0 3.35 4.15
MA 170120P00040000 P 01/20/17 40.0 0.83 1.33
MA 170120P00045000 P 01/20/17 45.0 1.07 2.03
MA 170120P00050000 P 01/20/17 50.0 1.84 2.50
MA 170120P00055000 P 01/20/17 55.0 2.70 3.50
MA 170120P00060000 P 01/20/17 60.0 3.90 4.90
MA 170120P00065000 P 01/20/17 65.0 4.30 7.00
MA 170120P00070000 P 01/20/17 70.0 5.95 8.75
MA 170120P00075000 P 01/20/17 75.0 9.60 11.00
MA 170120P00080000 P 01/20/17 80.0 10.80 14.20
MA 170120P00085000 P 01/20/17 85.0 13.90 17.90
MA 170120P00090000 P 01/20/17 90.0 17.00 20.75
MA 170120P00095000 P 01/20/17 95.0 20.35 24.35
MA 170120P00100000 P 01/20/17 100.0 24.10 28.15
MA 170120P00105000 P 01/20/17 105.0 28.10 32.20
MA 170120P00110000 P 01/20/17 110.0 32.35 36.45

OPRA data is delayed 15 minutes.