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 (2015-08-14)Premium Content

Mastercard Incorporated (MA)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 150904C00045000 C 09/04/15 45.0 46.65 50.75
MA 150904C00050000 C 09/04/15 50.0 41.65 44.75
MA 150904C00055000 C 09/04/15 55.0 36.65 40.30
MA 150904C00060000 C 09/04/15 60.0 32.60 35.15
MA 150904C00065000 C 09/04/15 65.0 28.05 29.50
MA 150904C00066000 C 09/04/15 66.0 27.05 28.40
MA 150904C00067000 C 09/04/15 67.0 26.10 27.50
MA 150904C00068000 C 09/04/15 68.0 25.05 26.50
MA 150904C00069000 C 09/04/15 69.0 23.20 25.50
MA 150904C00070000 C 09/04/15 70.0 22.80 24.50
MA 150904C00071000 C 09/04/15 71.0 22.20 23.70
MA 150904C00072000 C 09/04/15 72.0 21.35 22.25
MA 150904C00073000 C 09/04/15 73.0 20.05 21.75
MA 150904C00074000 C 09/04/15 74.0 19.25 20.30
MA 150904C00075000 C 09/04/15 75.0 18.10 19.45
MA 150904C00076000 C 09/04/15 76.0 17.35 18.40
MA 150904C00077000 C 09/04/15 77.0 16.05 17.90
MA 150904C00078000 C 09/04/15 78.0 15.35 16.30
MA 150904C00079000 C 09/04/15 79.0 14.05 15.30
MA 150904C00080000 C 09/04/15 80.0 13.30 14.35
MA 150904C00081000 C 09/04/15 81.0 12.10 13.35
MA 150904C00081500 C 09/04/15 81.5 11.25 13.05
MA 150904C00082000 C 09/04/15 82.0 11.40 12.45
MA 150904C00082500 C 09/04/15 82.5 10.90 11.85
MA 150904C00083000 C 09/04/15 83.0 10.35 11.55
MA 150904C00083500 C 09/04/15 83.5 9.65 10.90
MA 150904C00084000 C 09/04/15 84.0 9.15 10.30
MA 150904C00084500 C 09/04/15 84.5 8.90 9.85
MA 150904C00085000 C 09/04/15 85.0 8.45 9.35
MA 150904C00085500 C 09/04/15 85.5 7.70 8.90
MA 150904C00086000 C 09/04/15 86.0 7.05 8.45
MA 150904C00086500 C 09/04/15 86.5 6.80 7.95
MA 150904C00087000 C 09/04/15 87.0 6.05 7.50
MA 150904C00087500 C 09/04/15 87.5 5.90 6.90
MA 150904C00088000 C 09/04/15 88.0 5.40 6.45
MA 150904C00088500 C 09/04/15 88.5 5.20 6.00
MA 150904C00089000 C 09/04/15 89.0 4.95 5.50
MA 150904C00089500 C 09/04/15 89.5 4.60 5.10
MA 150904C00090000 C 09/04/15 90.0 4.10 4.65
MA 150904C00090500 C 09/04/15 90.5 3.70 4.20
MA 150904C00091000 C 09/04/15 91.0 3.30 3.80
MA 150904C00091500 C 09/04/15 91.5 3.15 3.40
MA 150904C00092000 C 09/04/15 92.0 2.69 2.98
MA 150904C00092500 C 09/04/15 92.5 2.38 2.68
MA 150904C00093000 C 09/04/15 93.0 2.04 2.28
MA 150904C00093500 C 09/04/15 93.5 1.55 1.97
MA 150904C00094000 C 09/04/15 94.0 1.42 1.65
MA 150904C00094500 C 09/04/15 94.5 1.00 1.39
MA 150904C00095000 C 09/04/15 95.0 0.93 1.16
MA 150904C00095500 C 09/04/15 95.5 0.71 0.95
MA 150904C00096000 C 09/04/15 96.0 0.54 0.76
MA 150904C00096500 C 09/04/15 96.5 0.41 0.60
MA 150904C00097000 C 09/04/15 97.0 0.29 0.47
MA 150904C00097500 C 09/04/15 97.5 0.13 0.34
MA 150904C00098000 C 09/04/15 98.0 0.08 0.27
MA 150904C00098500 C 09/04/15 98.5 0.08 0.21
MA 150904C00099000 C 09/04/15 99.0 0.00 0.16
MA 150904C00099500 C 09/04/15 99.5 0.00 0.13
MA 150904C00100000 C 09/04/15 100.0 0.05 0.13
MA 150904C00101000 C 09/04/15 101.0 0.00 0.40
MA 150904C00102000 C 09/04/15 102.0 0.00 0.45
MA 150904C00103000 C 09/04/15 103.0 0.00 0.40
MA 150904C00104000 C 09/04/15 104.0 0.00 0.40
MA 150904C00105000 C 09/04/15 105.0 0.00 0.11
MA 150904C00106000 C 09/04/15 106.0 0.00 0.35
MA 150904C00107000 C 09/04/15 107.0 0.00 0.35
MA 150904C00108000 C 09/04/15 108.0 0.00 0.35
MA 150904C00109000 C 09/04/15 109.0 0.00 0.35
MA 150904C00110000 C 09/04/15 110.0 0.00 0.40
MA 150904C00115000 C 09/04/15 115.0 0.00 0.42
MA 150904C00120000 C 09/04/15 120.0 0.00 0.41
MA 150904C00125000 C 09/04/15 125.0 0.00 0.41
MA 150904C00130000 C 09/04/15 130.0 0.00 0.41
MA 150904C00135000 C 09/04/15 135.0 0.00 0.41
MA 150904P00045000 P 09/04/15 45.0 0.00 0.41
MA 150904P00050000 P 09/04/15 50.0 0.00 0.41
MA 150904P00055000 P 09/04/15 55.0 0.00 0.41
MA 150904P00060000 P 09/04/15 60.0 0.00 0.15
MA 150904P00065000 P 09/04/15 65.0 0.00 0.13
MA 150904P00066000 P 09/04/15 66.0 0.00 0.13
MA 150904P00067000 P 09/04/15 67.0 0.00 0.12
MA 150904P00068000 P 09/04/15 68.0 0.00 0.13
MA 150904P00069000 P 09/04/15 69.0 0.00 0.12
MA 150904P00070000 P 09/04/15 70.0 0.00 0.45
MA 150904P00071000 P 09/04/15 71.0 0.00 0.46
MA 150904P00072000 P 09/04/15 72.0 0.00 0.46
MA 150904P00073000 P 09/04/15 73.0 0.00 0.46
MA 150904P00074000 P 09/04/15 74.0 0.00 0.46
MA 150904P00075000 P 09/04/15 75.0 0.00 0.23
MA 150904P00076000 P 09/04/15 76.0 0.00 0.47
MA 150904P00077000 P 09/04/15 77.0 0.00 0.47
MA 150904P00078000 P 09/04/15 78.0 0.00 0.05
MA 150904P00079000 P 09/04/15 79.0 0.00 0.36
MA 150904P00080000 P 09/04/15 80.0 0.00 0.48
MA 150904P00081000 P 09/04/15 81.0 0.00 0.50
MA 150904P00081500 P 09/04/15 81.5 0.00 0.50
MA 150904P00082000 P 09/04/15 82.0 0.00 0.50
MA 150904P00082500 P 09/04/15 82.5 0.00 0.10
MA 150904P00083000 P 09/04/15 83.0 0.00 0.50
MA 150904P00083500 P 09/04/15 83.5 0.00 0.50
MA 150904P00084000 P 09/04/15 84.0 0.00 0.50
MA 150904P00084500 P 09/04/15 84.5 0.01 0.50
MA 150904P00085000 P 09/04/15 85.0 0.02 0.16
MA 150904P00085500 P 09/04/15 85.5 0.03 0.22
MA 150904P00086000 P 09/04/15 86.0 0.04 0.21
MA 150904P00086500 P 09/04/15 86.5 0.12 0.20
MA 150904P00087000 P 09/04/15 87.0 0.06 0.26
MA 150904P00087500 P 09/04/15 87.5 0.09 0.29
MA 150904P00088000 P 09/04/15 88.0 0.13 0.32
MA 150904P00088500 P 09/04/15 88.5 0.17 0.38
MA 150904P00089000 P 09/04/15 89.0 0.26 0.42
MA 150904P00089500 P 09/04/15 89.5 0.33 0.42
MA 150904P00090000 P 09/04/15 90.0 0.38 0.47
MA 150904P00090500 P 09/04/15 90.5 0.45 0.56
MA 150904P00091000 P 09/04/15 91.0 0.52 0.64
MA 150904P00091500 P 09/04/15 91.5 0.59 0.75
MA 150904P00092000 P 09/04/15 92.0 0.72 0.86
MA 150904P00092500 P 09/04/15 92.5 0.87 1.07
MA 150904P00093000 P 09/04/15 93.0 1.02 1.17
MA 150904P00093500 P 09/04/15 93.5 1.11 1.36
MA 150904P00094000 P 09/04/15 94.0 1.37 1.61
MA 150904P00094500 P 09/04/15 94.5 1.63 1.97
MA 150904P00095000 P 09/04/15 95.0 1.87 2.16
MA 150904P00095500 P 09/04/15 95.5 2.16 2.51
MA 150904P00096000 P 09/04/15 96.0 2.49 2.99
MA 150904P00096500 P 09/04/15 96.5 2.82 3.40
MA 150904P00097000 P 09/04/15 97.0 3.15 3.75
MA 150904P00097500 P 09/04/15 97.5 3.55 4.35
MA 150904P00098000 P 09/04/15 98.0 4.00 4.85
MA 150904P00098500 P 09/04/15 98.5 4.45 5.15
MA 150904P00099000 P 09/04/15 99.0 4.90 5.85
MA 150904P00099500 P 09/04/15 99.5 5.25 6.65
MA 150904P00100000 P 09/04/15 100.0 5.85 6.85
MA 150904P00101000 P 09/04/15 101.0 6.80 8.10
MA 150904P00102000 P 09/04/15 102.0 7.80 8.70
MA 150904P00103000 P 09/04/15 103.0 8.70 10.10
MA 150904P00104000 P 09/04/15 104.0 9.55 11.40
MA 150904P00105000 P 09/04/15 105.0 10.55 12.10
MA 150904P00106000 P 09/04/15 106.0 11.55 12.85
MA 150904P00107000 P 09/04/15 107.0 12.20 14.05
MA 150904P00108000 P 09/04/15 108.0 13.20 14.70
MA 150904P00109000 P 09/04/15 109.0 14.55 15.70
MA 150904P00110000 P 09/04/15 110.0 14.60 16.70
MA 150904P00115000 P 09/04/15 115.0 20.55 21.70
MA 150904P00120000 P 09/04/15 120.0 25.55 26.70
MA 150904P00125000 P 09/04/15 125.0 30.15 31.70
MA 150904P00130000 P 09/04/15 130.0 35.15 36.70
MA 150904P00135000 P 09/04/15 135.0 40.50 42.25
MA 150911C00065000 C 09/11/15 65.0 28.25 29.30
MA 150911C00070000 C 09/11/15 70.0 23.15 24.55
MA 150911C00071000 C 09/11/15 71.0 22.40 24.15
MA 150911C00072000 C 09/11/15 72.0 21.10 22.80
MA 150911C00073000 C 09/11/15 73.0 19.80 21.50
MA 150911C00074000 C 09/11/15 74.0 19.10 20.60
MA 150911C00075000 C 09/11/15 75.0 18.10 19.40
MA 150911C00076000 C 09/11/15 76.0 17.10 18.90
MA 150911C00077000 C 09/11/15 77.0 15.95 18.00
MA 150911C00078000 C 09/11/15 78.0 15.10 16.95
MA 150911C00079000 C 09/11/15 79.0 14.50 16.00
MA 150911C00080000 C 09/11/15 80.0 13.15 14.50
MA 150911C00081000 C 09/11/15 81.0 12.50 13.65
MA 150911C00081500 C 09/11/15 81.5 11.70 12.95
MA 150911C00082000 C 09/11/15 82.0 11.50 12.70
MA 150911C00082500 C 09/11/15 82.5 10.80 12.05
MA 150911C00083000 C 09/11/15 83.0 10.55 11.70
MA 150911C00083500 C 09/11/15 83.5 10.10 11.25
MA 150911C00084000 C 09/11/15 84.0 9.60 10.80
MA 150911C00084500 C 09/11/15 84.5 8.85 10.05
MA 150911C00085000 C 09/11/15 85.0 8.40 9.65
MA 150911C00085500 C 09/11/15 85.5 7.95 9.15
MA 150911C00086000 C 09/11/15 86.0 7.45 8.65
MA 150911C00086500 C 09/11/15 86.5 6.95 8.20
MA 150911C00087000 C 09/11/15 87.0 6.55 7.70
MA 150911C00087500 C 09/11/15 87.5 6.15 7.25
MA 150911C00088000 C 09/11/15 88.0 6.20 6.75
MA 150911C00088500 C 09/11/15 88.5 5.70 6.30
MA 150911C00089000 C 09/11/15 89.0 5.25 5.85
MA 150911C00089500 C 09/11/15 89.5 5.00 5.45
MA 150911C00090000 C 09/11/15 90.0 4.70 4.95
MA 150911C00090500 C 09/11/15 90.5 4.35 4.60
MA 150911C00091000 C 09/11/15 91.0 3.95 4.20
MA 150911C00091500 C 09/11/15 91.5 3.55 3.85
MA 150911C00092000 C 09/11/15 92.0 3.25 3.45
MA 150911C00092500 C 09/11/15 92.5 2.81 3.10
MA 150911C00093000 C 09/11/15 93.0 2.56 2.76
MA 150911C00093500 C 09/11/15 93.5 2.22 2.50
MA 150911C00094000 C 09/11/15 94.0 1.96 2.15
MA 150911C00094500 C 09/11/15 94.5 1.69 1.88
MA 150911C00095000 C 09/11/15 95.0 1.44 1.64
MA 150911C00095500 C 09/11/15 95.5 1.20 1.43
MA 150911C00096000 C 09/11/15 96.0 1.02 1.21
MA 150911C00096500 C 09/11/15 96.5 0.83 1.05
MA 150911C00097000 C 09/11/15 97.0 0.69 0.86
MA 150911C00097500 C 09/11/15 97.5 0.55 0.73
MA 150911C00098000 C 09/11/15 98.0 0.45 0.59
MA 150911C00098500 C 09/11/15 98.5 0.35 0.51
MA 150911C00099000 C 09/11/15 99.0 0.30 0.40
MA 150911C00099500 C 09/11/15 99.5 0.23 0.34
MA 150911C00100000 C 09/11/15 100.0 0.14 0.28
MA 150911C00101000 C 09/11/15 101.0 0.11 0.17
MA 150911C00102000 C 09/11/15 102.0 0.06 0.13
MA 150911C00103000 C 09/11/15 103.0 0.03 0.11
MA 150911C00104000 C 09/11/15 104.0 0.00 0.11
MA 150911C00105000 C 09/11/15 105.0 0.00 0.13
MA 150911C00106000 C 09/11/15 106.0 0.00 0.13
MA 150911C00107000 C 09/11/15 107.0 0.00 0.21
MA 150911C00108000 C 09/11/15 108.0 0.00 0.12
MA 150911C00110000 C 09/11/15 110.0 0.00 0.13
MA 150911P00065000 P 09/11/15 65.0 0.01 0.17
MA 150911P00070000 P 09/11/15 70.0 0.02 0.15
MA 150911P00071000 P 09/11/15 71.0 0.01 0.23
MA 150911P00072000 P 09/11/15 72.0 0.02 0.26
MA 150911P00073000 P 09/11/15 73.0 0.03 0.30
MA 150911P00074000 P 09/11/15 74.0 0.04 0.34
MA 150911P00075000 P 09/11/15 75.0 0.05 0.38
MA 150911P00076000 P 09/11/15 76.0 0.06 0.37
MA 150911P00077000 P 09/11/15 77.0 0.06 0.37
MA 150911P00078000 P 09/11/15 78.0 0.07 0.37
MA 150911P00079000 P 09/11/15 79.0 0.09 0.29
MA 150911P00080000 P 09/11/15 80.0 0.10 0.39
MA 150911P00081000 P 09/11/15 81.0 0.12 0.39
MA 150911P00081500 P 09/11/15 81.5 0.14 0.30
MA 150911P00082000 P 09/11/15 82.0 0.15 0.40
MA 150911P00082500 P 09/11/15 82.5 0.17 0.50
MA 150911P00083000 P 09/11/15 83.0 0.18 0.50
MA 150911P00083500 P 09/11/15 83.5 0.20 0.52
MA 150911P00084000 P 09/11/15 84.0 0.21 0.52
MA 150911P00084500 P 09/11/15 84.5 0.21 0.55
MA 150911P00085000 P 09/11/15 85.0 0.25 0.40
MA 150911P00085500 P 09/11/15 85.5 0.30 0.59
MA 150911P00086000 P 09/11/15 86.0 0.31 0.45
MA 150911P00086500 P 09/11/15 86.5 0.36 0.66
MA 150911P00087000 P 09/11/15 87.0 0.38 0.48
MA 150911P00087500 P 09/11/15 87.5 0.42 0.72
MA 150911P00088000 P 09/11/15 88.0 0.47 0.71
MA 150911P00088500 P 09/11/15 88.5 0.50 0.62
MA 150911P00089000 P 09/11/15 89.0 0.57 0.68
MA 150911P00089500 P 09/11/15 89.5 0.64 0.75
MA 150911P00090000 P 09/11/15 90.0 0.71 0.82
MA 150911P00090500 P 09/11/15 90.5 0.79 0.95
MA 150911P00091000 P 09/11/15 91.0 0.90 1.04
MA 150911P00091500 P 09/11/15 91.5 1.01 1.16
MA 150911P00092000 P 09/11/15 92.0 1.14 1.31
MA 150911P00092500 P 09/11/15 92.5 1.27 1.48
MA 150911P00093000 P 09/11/15 93.0 1.50 1.67
MA 150911P00093500 P 09/11/15 93.5 1.66 1.84
MA 150911P00094000 P 09/11/15 94.0 1.85 2.06
MA 150911P00094500 P 09/11/15 94.5 2.08 2.56
MA 150911P00095000 P 09/11/15 95.0 2.35 2.84
MA 150911P00095500 P 09/11/15 95.5 2.62 3.10
MA 150911P00096000 P 09/11/15 96.0 2.93 3.35
MA 150911P00096500 P 09/11/15 96.5 3.20 3.50
MA 150911P00097000 P 09/11/15 97.0 3.55 3.90
MA 150911P00097500 P 09/11/15 97.5 3.95 4.40
MA 150911P00098000 P 09/11/15 98.0 4.30 4.80
MA 150911P00098500 P 09/11/15 98.5 4.70 5.25
MA 150911P00099000 P 09/11/15 99.0 5.10 5.80
MA 150911P00099500 P 09/11/15 99.5 5.50 6.30
MA 150911P00100000 P 09/11/15 100.0 6.00 6.80
MA 150911P00101000 P 09/11/15 101.0 6.80 7.65
MA 150911P00102000 P 09/11/15 102.0 7.80 8.65
MA 150911P00103000 P 09/11/15 103.0 8.80 9.65
MA 150911P00104000 P 09/11/15 104.0 9.50 11.30
MA 150911P00105000 P 09/11/15 105.0 10.75 11.75
MA 150911P00106000 P 09/11/15 106.0 11.50 12.65
MA 150911P00107000 P 09/11/15 107.0 12.15 14.70
MA 150911P00108000 P 09/11/15 108.0 13.55 15.00
MA 150911P00110000 P 09/11/15 110.0 14.70 17.80
MA 150918C00050000 C 09/18/15 50.0 43.05 44.85
MA 150918C00055000 C 09/18/15 55.0 37.45 39.55
MA 150918C00060000 C 09/18/15 60.0 33.15 34.35
MA 150918C00065000 C 09/18/15 65.0 28.15 29.70
MA 150918C00070000 C 09/18/15 70.0 23.00 24.35
MA 150918C00075000 C 09/18/15 75.0 18.10 19.40
MA 150918C00079000 C 09/18/15 79.0 14.25 15.45
MA 150918C00080000 C 09/18/15 80.0 13.25 14.50
MA 150918C00081000 C 09/18/15 81.0 12.30 13.55
MA 150918C00082000 C 09/18/15 82.0 11.30 12.60
MA 150918C00083000 C 09/18/15 83.0 10.40 11.60
MA 150918C00084000 C 09/18/15 84.0 9.50 10.70
MA 150918C00084500 C 09/18/15 84.5 9.05 10.15
MA 150918C00085000 C 09/18/15 85.0 8.60 9.70
MA 150918C00085500 C 09/18/15 85.5 8.15 9.25
MA 150918C00086000 C 09/18/15 86.0 7.70 8.80
MA 150918C00086500 C 09/18/15 86.5 7.85 8.35
MA 150918C00087000 C 09/18/15 87.0 7.40 7.90
MA 150918C00087500 C 09/18/15 87.5 7.00 7.45
MA 150918C00088000 C 09/18/15 88.0 6.75 7.00
MA 150918C00088500 C 09/18/15 88.5 6.35 6.60
MA 150918C00089000 C 09/18/15 89.0 5.85 6.15
MA 150918C00089500 C 09/18/15 89.5 5.50 5.75
MA 150918C00090000 C 09/18/15 90.0 4.90 5.35
MA 150918C00090500 C 09/18/15 90.5 4.50 4.95
MA 150918C00091000 C 09/18/15 91.0 4.30 4.55
MA 150918C00091500 C 09/18/15 91.5 3.95 4.20
MA 150918C00092000 C 09/18/15 92.0 3.60 3.80
MA 150918C00092500 C 09/18/15 92.5 3.30 3.50
MA 150918C00093000 C 09/18/15 93.0 2.95 3.15
MA 150918C00093500 C 09/18/15 93.5 2.64 2.86
MA 150918C00094000 C 09/18/15 94.0 2.39 2.58
MA 150918C00094500 C 09/18/15 94.5 2.13 2.29
MA 150918C00095000 C 09/18/15 95.0 1.87 2.04
MA 150918C00095500 C 09/18/15 95.5 1.62 1.79
MA 150918C00096000 C 09/18/15 96.0 1.44 1.57
MA 150918C00096500 C 09/18/15 96.5 1.24 1.38
MA 150918C00097000 C 09/18/15 97.0 1.07 1.19
MA 150918C00097500 C 09/18/15 97.5 0.92 1.02
MA 150918C00098000 C 09/18/15 98.0 0.78 0.90
MA 150918C00098500 C 09/18/15 98.5 0.66 0.76
MA 150918C00099000 C 09/18/15 99.0 0.54 0.64
MA 150918C00099500 C 09/18/15 99.5 0.47 0.55
MA 150918C00100000 C 09/18/15 100.0 0.38 0.46
MA 150918C00101000 C 09/18/15 101.0 0.25 0.36
MA 150918C00102000 C 09/18/15 102.0 0.14 0.30
MA 150918C00103000 C 09/18/15 103.0 0.11 0.21
MA 150918C00104000 C 09/18/15 104.0 0.06 0.17
MA 150918C00105000 C 09/18/15 105.0 0.04 0.13
MA 150918C00106000 C 09/18/15 106.0 0.02 0.10
MA 150918C00107000 C 09/18/15 107.0 0.01 0.13
MA 150918C00108000 C 09/18/15 108.0 0.00 0.13
MA 150918C00109000 C 09/18/15 109.0 0.00 0.13
MA 150918C00110000 C 09/18/15 110.0 0.00 0.12
MA 150918C00111000 C 09/18/15 111.0 0.00 0.12
MA 150918C00112000 C 09/18/15 112.0 0.00 0.12
MA 150918C00113000 C 09/18/15 113.0 0.00 0.12
MA 150918C00115000 C 09/18/15 115.0 0.00 0.12
MA 150918C00120000 C 09/18/15 120.0 0.00 0.11
MA 150918C00125000 C 09/18/15 125.0 0.00 0.11
MA 150918C00130000 C 09/18/15 130.0 0.00 0.10
MA 150918C00135000 C 09/18/15 135.0 0.00 0.10
MA 150918C00140000 C 09/18/15 140.0 0.00 0.10
MA 150918P00050000 P 09/18/15 50.0 0.00 0.12
MA 150918P00055000 P 09/18/15 55.0 0.00 0.13
MA 150918P00060000 P 09/18/15 60.0 0.00 0.13
MA 150918P00065000 P 09/18/15 65.0 0.02 0.13
MA 150918P00070000 P 09/18/15 70.0 0.04 0.13
MA 150918P00075000 P 09/18/15 75.0 0.09 0.21
MA 150918P00079000 P 09/18/15 79.0 0.16 0.24
MA 150918P00080000 P 09/18/15 80.0 0.18 0.28
MA 150918P00081000 P 09/18/15 81.0 0.22 0.32
MA 150918P00082000 P 09/18/15 82.0 0.25 0.33
MA 150918P00083000 P 09/18/15 83.0 0.30 0.38
MA 150918P00084000 P 09/18/15 84.0 0.35 0.48
MA 150918P00084500 P 09/18/15 84.5 0.38 0.48
MA 150918P00085000 P 09/18/15 85.0 0.42 0.55
MA 150918P00085500 P 09/18/15 85.5 0.45 0.53
MA 150918P00086000 P 09/18/15 86.0 0.49 0.62
MA 150918P00086500 P 09/18/15 86.5 0.53 0.65
MA 150918P00087000 P 09/18/15 87.0 0.58 0.68
MA 150918P00087500 P 09/18/15 87.5 0.64 0.74
MA 150918P00088000 P 09/18/15 88.0 0.70 0.82
MA 150918P00088500 P 09/18/15 88.5 0.77 0.88
MA 150918P00089000 P 09/18/15 89.0 0.85 0.98
MA 150918P00089500 P 09/18/15 89.5 0.94 1.06
MA 150918P00090000 P 09/18/15 90.0 1.03 1.14
MA 150918P00090500 P 09/18/15 90.5 1.14 1.28
MA 150918P00091000 P 09/18/15 91.0 1.26 1.40
MA 150918P00091500 P 09/18/15 91.5 1.40 1.54
MA 150918P00092000 P 09/18/15 92.0 1.54 1.67
MA 150918P00092500 P 09/18/15 92.5 1.70 1.89
MA 150918P00093000 P 09/18/15 93.0 1.88 2.15
MA 150918P00093500 P 09/18/15 93.5 2.07 2.25
MA 150918P00094000 P 09/18/15 94.0 2.27 2.46
MA 150918P00094500 P 09/18/15 94.5 2.49 2.70
MA 150918P00095000 P 09/18/15 95.0 2.74 2.94
MA 150918P00095500 P 09/18/15 95.5 3.00 3.20
MA 150918P00096000 P 09/18/15 96.0 3.25 3.55
MA 150918P00096500 P 09/18/15 96.5 3.60 3.80
MA 150918P00097000 P 09/18/15 97.0 3.90 4.15
MA 150918P00097500 P 09/18/15 97.5 4.25 4.55
MA 150918P00098000 P 09/18/15 98.0 4.60 4.90
MA 150918P00098500 P 09/18/15 98.5 5.00 5.25
MA 150918P00099000 P 09/18/15 99.0 5.35 5.90
MA 150918P00099500 P 09/18/15 99.5 5.70 6.30
MA 150918P00100000 P 09/18/15 100.0 6.15 6.80
MA 150918P00101000 P 09/18/15 101.0 7.05 7.75
MA 150918P00102000 P 09/18/15 102.0 7.95 8.80
MA 150918P00103000 P 09/18/15 103.0 8.85 10.15
MA 150918P00104000 P 09/18/15 104.0 9.70 11.10
MA 150918P00105000 P 09/18/15 105.0 10.80 11.75
MA 150918P00106000 P 09/18/15 106.0 11.80 12.75
MA 150918P00107000 P 09/18/15 107.0 12.55 13.75
MA 150918P00108000 P 09/18/15 108.0 13.35 15.70
MA 150918P00109000 P 09/18/15 109.0 14.45 16.40
MA 150918P00110000 P 09/18/15 110.0 15.55 17.35
MA 150918P00111000 P 09/18/15 111.0 16.55 18.35
MA 150918P00112000 P 09/18/15 112.0 17.55 18.85
MA 150918P00113000 P 09/18/15 113.0 18.55 20.95
MA 150918P00115000 P 09/18/15 115.0 20.70 22.20
MA 150918P00120000 P 09/18/15 120.0 25.55 26.65
MA 150918P00125000 P 09/18/15 125.0 30.55 32.00
MA 150918P00130000 P 09/18/15 130.0 35.55 37.10
MA 150918P00135000 P 09/18/15 135.0 40.55 42.10
MA 150918P00140000 P 09/18/15 140.0 45.55 47.10
MA 150925C00055000 C 09/25/15 55.0 37.60 40.80
MA 150925C00060000 C 09/25/15 60.0 32.05 34.85
MA 150925C00065000 C 09/25/15 65.0 26.80 30.65
MA 150925C00070000 C 09/25/15 70.0 22.25 24.65
MA 150925C00075000 C 09/25/15 75.0 17.20 19.70
MA 150925C00080000 C 09/25/15 80.0 13.40 14.90
MA 150925C00081000 C 09/25/15 81.0 12.50 14.10
MA 150925C00081500 C 09/25/15 81.5 10.90 14.25
MA 150925C00082000 C 09/25/15 82.0 11.50 13.10
MA 150925C00082500 C 09/25/15 82.5 10.60 12.55
MA 150925C00083000 C 09/25/15 83.0 10.50 12.10
MA 150925C00083500 C 09/25/15 83.5 10.05 12.50
MA 150925C00084000 C 09/25/15 84.0 9.60 10.90
MA 150925C00084500 C 09/25/15 84.5 8.15 11.40
MA 150925C00085000 C 09/25/15 85.0 8.75 10.00
MA 150925C00085500 C 09/25/15 85.5 8.30 9.50
MA 150925C00086000 C 09/25/15 86.0 7.90 9.05
MA 150925C00086500 C 09/25/15 86.5 7.40 8.75
MA 150925C00087000 C 09/25/15 87.0 7.05 8.20
MA 150925C00087500 C 09/25/15 87.5 6.65 7.75
MA 150925C00088000 C 09/25/15 88.0 6.25 7.35
MA 150925C00088500 C 09/25/15 88.5 6.35 7.15
MA 150925C00089000 C 09/25/15 89.0 5.90 6.55
MA 150925C00089500 C 09/25/15 89.5 5.45 6.10
MA 150925C00090000 C 09/25/15 90.0 4.85 5.70
MA 150925C00090500 C 09/25/15 90.5 4.50 5.35
MA 150925C00091000 C 09/25/15 91.0 4.35 4.90
MA 150925C00091500 C 09/25/15 91.5 3.80 4.60
MA 150925C00092000 C 09/25/15 92.0 3.70 4.15
MA 150925C00092500 C 09/25/15 92.5 3.35 3.85
MA 150925C00093000 C 09/25/15 93.0 3.05 3.50
MA 150925C00093500 C 09/25/15 93.5 2.94 3.20
MA 150925C00094000 C 09/25/15 94.0 2.67 2.89
MA 150925C00094500 C 09/25/15 94.5 2.32 2.61
MA 150925C00095000 C 09/25/15 95.0 2.07 2.36
MA 150925C00095500 C 09/25/15 95.5 1.79 2.11
MA 150925C00096000 C 09/25/15 96.0 1.57 1.90
MA 150925C00096500 C 09/25/15 96.5 1.38 1.66
MA 150925C00097000 C 09/25/15 97.0 1.25 1.50
MA 150925C00097500 C 09/25/15 97.5 1.12 1.31
MA 150925C00098000 C 09/25/15 98.0 0.95 1.15
MA 150925C00098500 C 09/25/15 98.5 0.82 1.01
MA 150925C00099000 C 09/25/15 99.0 0.73 0.89
MA 150925C00099500 C 09/25/15 99.5 0.57 0.75
MA 150925C00100000 C 09/25/15 100.0 0.39 0.71
MA 150925C00101000 C 09/25/15 101.0 0.30 0.54
MA 150925C00102000 C 09/25/15 102.0 0.14 0.51
MA 150925C00103000 C 09/25/15 103.0 0.16 0.48
MA 150925C00104000 C 09/25/15 104.0 0.13 0.23
MA 150925C00105000 C 09/25/15 105.0 0.09 0.22
MA 150925C00106000 C 09/25/15 106.0 0.05 0.39
MA 150925C00107000 C 09/25/15 107.0 0.03 0.38
MA 150925C00108000 C 09/25/15 108.0 0.01 0.38
MA 150925C00109000 C 09/25/15 109.0 0.01 0.37
MA 150925C00110000 C 09/25/15 110.0 0.01 0.27
MA 150925C00111000 C 09/25/15 111.0 0.00 0.38
MA 150925P00055000 P 09/25/15 55.0 0.00 0.26
MA 150925P00060000 P 09/25/15 60.0 0.00 0.16
MA 150925P00065000 P 09/25/15 65.0 0.03 0.14
MA 150925P00070000 P 09/25/15 70.0 0.07 0.22
MA 150925P00075000 P 09/25/15 75.0 0.12 0.40
MA 150925P00080000 P 09/25/15 80.0 0.27 0.50
MA 150925P00081000 P 09/25/15 81.0 0.22 0.62
MA 150925P00081500 P 09/25/15 81.5 0.32 0.66
MA 150925P00082000 P 09/25/15 82.0 0.36 0.67
MA 150925P00082500 P 09/25/15 82.5 0.40 0.65
MA 150925P00083000 P 09/25/15 83.0 0.42 0.73
MA 150925P00083500 P 09/25/15 83.5 0.46 0.77
MA 150925P00084000 P 09/25/15 84.0 0.48 0.79
MA 150925P00084500 P 09/25/15 84.5 0.53 0.85
MA 150925P00085000 P 09/25/15 85.0 0.55 0.89
MA 150925P00085500 P 09/25/15 85.5 0.61 0.93
MA 150925P00086000 P 09/25/15 86.0 0.66 1.00
MA 150925P00086500 P 09/25/15 86.5 0.73 0.97
MA 150925P00087000 P 09/25/15 87.0 0.80 1.09
MA 150925P00087500 P 09/25/15 87.5 0.84 1.11
MA 150925P00088000 P 09/25/15 88.0 0.94 1.09
MA 150925P00088500 P 09/25/15 88.5 1.00 1.29
MA 150925P00089000 P 09/25/15 89.0 1.10 1.28
MA 150925P00089500 P 09/25/15 89.5 1.18 1.37
MA 150925P00090000 P 09/25/15 90.0 1.27 1.61
MA 150925P00090500 P 09/25/15 90.5 1.39 1.77
MA 150925P00091000 P 09/25/15 91.0 1.51 1.95
MA 150925P00091500 P 09/25/15 91.5 1.64 2.16
MA 150925P00092000 P 09/25/15 92.0 1.79 2.37
MA 150925P00092500 P 09/25/15 92.5 1.96 2.49
MA 150925P00093000 P 09/25/15 93.0 2.14 2.60
MA 150925P00093500 P 09/25/15 93.5 2.32 2.55
MA 150925P00094000 P 09/25/15 94.0 2.52 2.77
MA 150925P00094500 P 09/25/15 94.5 2.78 2.99
MA 150925P00095000 P 09/25/15 95.0 3.00 3.50
MA 150925P00095500 P 09/25/15 95.5 3.20 4.15
MA 150925P00096000 P 09/25/15 96.0 3.50 4.45
MA 150925P00096500 P 09/25/15 96.5 3.80 4.80
MA 150925P00097000 P 09/25/15 97.0 4.10 4.95
MA 150925P00097500 P 09/25/15 97.5 4.40 5.30
MA 150925P00098000 P 09/25/15 98.0 4.80 5.75
MA 150925P00098500 P 09/25/15 98.5 5.10 6.15
MA 150925P00099000 P 09/25/15 99.0 5.50 6.65
MA 150925P00099500 P 09/25/15 99.5 5.85 7.10
MA 150925P00100000 P 09/25/15 100.0 6.25 7.50
MA 150925P00101000 P 09/25/15 101.0 7.15 8.40
MA 150925P00102000 P 09/25/15 102.0 7.95 9.45
MA 150925P00103000 P 09/25/15 103.0 8.85 10.65
MA 150925P00104000 P 09/25/15 104.0 9.65 11.90
MA 150925P00105000 P 09/25/15 105.0 10.65 12.85
MA 150925P00106000 P 09/25/15 106.0 11.35 14.15
MA 150925P00107000 P 09/25/15 107.0 12.40 14.75
MA 150925P00108000 P 09/25/15 108.0 13.40 15.90
MA 150925P00109000 P 09/25/15 109.0 13.60 17.00
MA 150925P00110000 P 09/25/15 110.0 14.55 17.90
MA 150925P00111000 P 09/25/15 111.0 16.15 18.90
MA 151002C00055000 C 10/02/15 55.0 37.55 40.20
MA 151002C00060000 C 10/02/15 60.0 31.95 35.65
MA 151002C00065000 C 10/02/15 65.0 27.10 29.80
MA 151002C00070000 C 10/02/15 70.0 22.30 24.90
MA 151002C00075000 C 10/02/15 75.0 17.25 20.50
MA 151002C00080000 C 10/02/15 80.0 13.40 14.95
MA 151002C00081000 C 10/02/15 81.0 11.60 14.10
MA 151002C00081500 C 10/02/15 81.5 11.95 14.45
MA 151002C00082000 C 10/02/15 82.0 11.50 13.10
MA 151002C00082500 C 10/02/15 82.5 11.35 12.45
MA 151002C00083000 C 10/02/15 83.0 10.40 12.20
MA 151002C00083500 C 10/02/15 83.5 10.00 11.75
MA 151002C00084000 C 10/02/15 84.0 9.60 11.00
MA 151002C00084500 C 10/02/15 84.5 8.65 11.55
MA 151002C00085000 C 10/02/15 85.0 8.25 10.10
MA 151002C00085500 C 10/02/15 85.5 8.50 9.65
MA 151002C00086000 C 10/02/15 86.0 8.00 9.25
MA 151002C00086500 C 10/02/15 86.5 7.60 8.80
MA 151002C00087000 C 10/02/15 87.0 7.20 8.35
MA 151002C00087500 C 10/02/15 87.5 6.80 7.95
MA 151002C00088000 C 10/02/15 88.0 6.40 7.50
MA 151002C00088500 C 10/02/15 88.5 6.00 7.15
MA 151002C00089000 C 10/02/15 89.0 5.65 6.70
MA 151002C00089500 C 10/02/15 89.5 5.45 6.25
MA 151002C00090000 C 10/02/15 90.0 5.10 5.85
MA 151002C00090500 C 10/02/15 90.5 4.60 5.55
MA 151002C00091000 C 10/02/15 91.0 4.40 5.10
MA 151002C00091500 C 10/02/15 91.5 4.05 4.75
MA 151002C00092000 C 10/02/15 92.0 3.80 4.40
MA 151002C00092500 C 10/02/15 92.5 3.45 4.05
MA 151002C00093000 C 10/02/15 93.0 3.25 3.75
MA 151002C00093500 C 10/02/15 93.5 3.15 3.45
MA 151002C00094000 C 10/02/15 94.0 2.93 3.15
MA 151002C00094500 C 10/02/15 94.5 2.60 2.92
MA 151002C00095000 C 10/02/15 95.0 2.14 2.62
MA 151002C00095500 C 10/02/15 95.5 1.97 2.37
MA 151002C00096000 C 10/02/15 96.0 1.70 2.12
MA 151002C00096500 C 10/02/15 96.5 1.49 1.98
MA 151002C00097000 C 10/02/15 97.0 1.45 1.71
MA 151002C00097500 C 10/02/15 97.5 1.32 1.53
MA 151002C00098000 C 10/02/15 98.0 1.07 1.37
MA 151002C00098500 C 10/02/15 98.5 0.95 1.21
MA 151002C00099000 C 10/02/15 99.0 0.78 1.07
MA 151002C00099500 C 10/02/15 99.5 0.67 0.95
MA 151002C00100000 C 10/02/15 100.0 0.57 0.84
MA 151002C00101000 C 10/02/15 101.0 0.40 0.71
MA 151002C00102000 C 10/02/15 102.0 0.26 0.64
MA 151002C00103000 C 10/02/15 103.0 0.16 0.54
MA 151002C00104000 C 10/02/15 104.0 0.15 0.47
MA 151002C00105000 C 10/02/15 105.0 0.10 0.25
MA 151002C00106000 C 10/02/15 106.0 0.07 0.48
MA 151002C00107000 C 10/02/15 107.0 0.01 0.49
MA 151002C00108000 C 10/02/15 108.0 0.02 0.37
MA 151002C00110000 C 10/02/15 110.0 0.00 0.29
MA 151002P00055000 P 10/02/15 55.0 0.00 0.25
MA 151002P00060000 P 10/02/15 60.0 0.02 0.13
MA 151002P00065000 P 10/02/15 65.0 0.04 0.14
MA 151002P00070000 P 10/02/15 70.0 0.10 0.25
MA 151002P00075000 P 10/02/15 75.0 0.18 0.47
MA 151002P00080000 P 10/02/15 80.0 0.34 0.62
MA 151002P00081000 P 10/02/15 81.0 0.37 0.69
MA 151002P00081500 P 10/02/15 81.5 0.40 0.72
MA 151002P00082000 P 10/02/15 82.0 0.44 0.71
MA 151002P00082500 P 10/02/15 82.5 0.47 0.61
MA 151002P00083000 P 10/02/15 83.0 0.50 0.74
MA 151002P00083500 P 10/02/15 83.5 0.54 0.72
MA 151002P00084000 P 10/02/15 84.0 0.58 0.77
MA 151002P00084500 P 10/02/15 84.5 0.62 0.89
MA 151002P00085000 P 10/02/15 85.0 0.69 0.92
MA 151002P00085500 P 10/02/15 85.5 0.73 1.06
MA 151002P00086000 P 10/02/15 86.0 0.79 1.05
MA 151002P00086500 P 10/02/15 86.5 0.85 1.13
MA 151002P00087000 P 10/02/15 87.0 0.93 1.25
MA 151002P00087500 P 10/02/15 87.5 1.00 1.32
MA 151002P00088000 P 10/02/15 88.0 1.09 1.45
MA 151002P00088500 P 10/02/15 88.5 1.17 1.49
MA 151002P00089000 P 10/02/15 89.0 1.26 1.69
MA 151002P00089500 P 10/02/15 89.5 1.36 1.82
MA 151002P00090000 P 10/02/15 90.0 1.48 1.95
MA 151002P00090500 P 10/02/15 90.5 1.59 2.00
MA 151002P00091000 P 10/02/15 91.0 1.71 2.07
MA 151002P00091500 P 10/02/15 91.5 1.85 2.32
MA 151002P00092000 P 10/02/15 92.0 2.02 2.53
MA 151002P00092500 P 10/02/15 92.5 2.18 2.68
MA 151002P00093000 P 10/02/15 93.0 2.38 2.83
MA 151002P00093500 P 10/02/15 93.5 2.56 2.79
MA 151002P00094000 P 10/02/15 94.0 2.79 2.99
MA 151002P00094500 P 10/02/15 94.5 2.99 3.25
MA 151002P00095000 P 10/02/15 95.0 3.20 3.90
MA 151002P00095500 P 10/02/15 95.5 3.45 4.15
MA 151002P00096000 P 10/02/15 96.0 3.75 4.50
MA 151002P00096500 P 10/02/15 96.5 4.00 5.05
MA 151002P00097000 P 10/02/15 97.0 4.35 5.35
MA 151002P00097500 P 10/02/15 97.5 4.65 5.70
MA 151002P00098000 P 10/02/15 98.0 4.95 6.10
MA 151002P00098500 P 10/02/15 98.5 5.30 6.50
MA 151002P00099000 P 10/02/15 99.0 5.65 6.90
MA 151002P00099500 P 10/02/15 99.5 6.05 7.30
MA 151002P00100000 P 10/02/15 100.0 6.40 7.70
MA 151002P00101000 P 10/02/15 101.0 7.25 8.55
MA 151002P00102000 P 10/02/15 102.0 8.10 9.45
MA 151002P00103000 P 10/02/15 103.0 8.85 11.30
MA 151002P00104000 P 10/02/15 104.0 9.35 12.00
MA 151002P00105000 P 10/02/15 105.0 10.35 13.25
MA 151002P00106000 P 10/02/15 106.0 11.35 14.25
MA 151002P00107000 P 10/02/15 107.0 12.35 15.15
MA 151002P00108000 P 10/02/15 108.0 13.40 15.90
MA 151002P00110000 P 10/02/15 110.0 14.60 18.00
MA 151009C00065000 C 10/09/15 65.0 28.05 29.55
MA 151009C00070000 C 10/09/15 70.0 22.95 24.65
MA 151009C00075000 C 10/09/15 75.0 18.30 19.65
MA 151009C00080000 C 10/09/15 80.0 12.70 16.05
MA 151009C00081000 C 10/09/15 81.0 12.50 14.95
MA 151009C00081500 C 10/09/15 81.5 12.00 14.55
MA 151009C00082000 C 10/09/15 82.0 11.65 13.20
MA 151009C00082500 C 10/09/15 82.5 10.90 12.75
MA 151009C00083000 C 10/09/15 83.0 10.40 12.30
MA 151009C00083500 C 10/09/15 83.5 10.15 11.85
MA 151009C00084000 C 10/09/15 84.0 9.65 11.20
MA 151009C00084500 C 10/09/15 84.5 8.40 11.70
MA 151009C00085000 C 10/09/15 85.0 8.25 10.30
MA 151009C00085500 C 10/09/15 85.5 8.55 10.00
MA 151009C00086000 C 10/09/15 86.0 8.15 9.50
MA 151009C00086500 C 10/09/15 86.5 7.75 9.00
MA 151009C00087000 C 10/09/15 87.0 7.35 8.60
MA 151009C00087500 C 10/09/15 87.5 6.90 8.20
MA 151009C00088000 C 10/09/15 88.0 6.55 7.80
MA 151009C00088500 C 10/09/15 88.5 6.15 7.35
MA 151009C00089000 C 10/09/15 89.0 5.80 6.85
MA 151009C00089500 C 10/09/15 89.5 5.65 6.45
MA 151009C00090000 C 10/09/15 90.0 5.25 6.05
MA 151009C00090500 C 10/09/15 90.5 4.75 5.70
MA 151009C00091000 C 10/09/15 91.0 4.60 5.35
MA 151009C00091500 C 10/09/15 91.5 4.20 5.00
MA 151009C00092000 C 10/09/15 92.0 3.95 4.65
MA 151009C00092500 C 10/09/15 92.5 3.55 4.30
MA 151009C00093000 C 10/09/15 93.0 3.55 3.95
MA 151009C00093500 C 10/09/15 93.5 3.45 3.70
MA 151009C00094000 C 10/09/15 94.0 3.15 3.45
MA 151009C00094500 C 10/09/15 94.5 2.84 3.15
MA 151009C00095000 C 10/09/15 95.0 2.36 2.85
MA 151009C00095500 C 10/09/15 95.5 2.13 2.60
MA 151009C00096000 C 10/09/15 96.0 1.96 2.41
MA 151009C00097000 C 10/09/15 97.0 1.61 1.98
MA 151009C00098000 C 10/09/15 98.0 1.17 1.60
MA 151009C00100000 C 10/09/15 100.0 0.75 1.00
MA 151009C00101000 C 10/09/15 101.0 0.48 0.83
MA 151009C00105000 C 10/09/15 105.0 0.09 0.29
MA 151009P00065000 P 10/09/15 65.0 0.05 0.26
MA 151009P00070000 P 10/09/15 70.0 0.11 0.38
MA 151009P00075000 P 10/09/15 75.0 0.15 0.55
MA 151009P00080000 P 10/09/15 80.0 0.32 0.65
MA 151009P00081000 P 10/09/15 81.0 0.38 0.79
MA 151009P00081500 P 10/09/15 81.5 0.41 0.82
MA 151009P00082000 P 10/09/15 82.0 0.45 0.86
MA 151009P00082500 P 10/09/15 82.5 0.50 0.89
MA 151009P00083000 P 10/09/15 83.0 0.54 0.93
MA 151009P00083500 P 10/09/15 83.5 0.59 0.98
MA 151009P00084000 P 10/09/15 84.0 0.64 1.03
MA 151009P00084500 P 10/09/15 84.5 0.70 1.08
MA 151009P00085000 P 10/09/15 85.0 0.83 1.09
MA 151009P00085500 P 10/09/15 85.5 0.88 1.18
MA 151009P00086000 P 10/09/15 86.0 0.95 1.26
MA 151009P00086500 P 10/09/15 86.5 1.02 1.33
MA 151009P00087000 P 10/09/15 87.0 1.09 1.44
MA 151009P00087500 P 10/09/15 87.5 1.17 1.55
MA 151009P00088000 P 10/09/15 88.0 1.26 1.67
MA 151009P00088500 P 10/09/15 88.5 1.35 1.78
MA 151009P00089000 P 10/09/15 89.0 1.50 1.79
MA 151009P00089500 P 10/09/15 89.5 1.57 2.05
MA 151009P00090000 P 10/09/15 90.0 1.68 2.17
MA 151009P00090500 P 10/09/15 90.5 1.83 2.28
MA 151009P00091000 P 10/09/15 91.0 1.96 2.50
MA 151009P00091500 P 10/09/15 91.5 2.11 2.67
MA 151009P00092000 P 10/09/15 92.0 2.27 2.93
MA 151009P00092500 P 10/09/15 92.5 2.46 3.15
MA 151009P00093000 P 10/09/15 93.0 2.68 2.97
MA 151009P00093500 P 10/09/15 93.5 2.86 3.15
MA 151009P00094000 P 10/09/15 94.0 3.05 3.35
MA 151009P00094500 P 10/09/15 94.5 3.30 3.60
MA 151009P00095000 P 10/09/15 95.0 3.50 4.30
MA 151009P00095500 P 10/09/15 95.5 3.75 4.55
MA 151009P00096000 P 10/09/15 96.0 4.05 4.80
MA 151009P00097000 P 10/09/15 97.0 4.65 5.65
MA 151009P00098000 P 10/09/15 98.0 5.25 6.35
MA 151009P00100000 P 10/09/15 100.0 6.75 7.65
MA 151009P00101000 P 10/09/15 101.0 7.30 8.70
MA 151009P00105000 P 10/09/15 105.0 10.90 12.15
MA 151016C00045000 C 10/16/15 45.0 47.00 49.55
MA 151016C00050000 C 10/16/15 50.0 41.65 45.70
MA 151016C00055000 C 10/16/15 55.0 37.00 39.70
MA 151016C00060000 C 10/16/15 60.0 32.95 34.60
MA 151016C00065000 C 10/16/15 65.0 28.30 29.40
MA 151016C00070000 C 10/16/15 70.0 23.15 24.50
MA 151016C00075000 C 10/16/15 75.0 18.60 19.60
MA 151016C00080000 C 10/16/15 80.0 13.85 14.95
MA 151016C00085000 C 10/16/15 85.0 9.10 10.30
MA 151016C00090000 C 10/16/15 90.0 5.85 6.20
MA 151016C00095000 C 10/16/15 95.0 2.75 2.98
MA 151016C00100000 C 10/16/15 100.0 0.98 1.10
MA 151016C00105000 C 10/16/15 105.0 0.22 0.35
MA 151016C00110000 C 10/16/15 110.0 0.02 0.14
MA 151016C00115000 C 10/16/15 115.0 0.00 0.09
MA 151016C00120000 C 10/16/15 120.0 0.00 0.09
MA 151016C00125000 C 10/16/15 125.0 0.00 0.09
MA 151016C00130000 C 10/16/15 130.0 0.00 0.09
MA 151016C00135000 C 10/16/15 135.0 0.00 0.09
MA 151016P00045000 P 10/16/15 45.0 0.00 0.11
MA 151016P00050000 P 10/16/15 50.0 0.00 0.13
MA 151016P00055000 P 10/16/15 55.0 0.02 0.14
MA 151016P00060000 P 10/16/15 60.0 0.04 0.10
MA 151016P00065000 P 10/16/15 65.0 0.12 0.16
MA 151016P00070000 P 10/16/15 70.0 0.16 0.25
MA 151016P00075000 P 10/16/15 75.0 0.30 0.42
MA 151016P00080000 P 10/16/15 80.0 0.50 0.63
MA 151016P00085000 P 10/16/15 85.0 0.92 1.14
MA 151016P00090000 P 10/16/15 90.0 1.86 2.04
MA 151016P00095000 P 10/16/15 95.0 3.75 4.05
MA 151016P00100000 P 10/16/15 100.0 6.90 7.25
MA 151016P00105000 P 10/16/15 105.0 11.15 12.10
MA 151016P00110000 P 10/16/15 110.0 15.70 17.00
MA 151016P00115000 P 10/16/15 115.0 20.75 21.85
MA 151016P00120000 P 10/16/15 120.0 25.15 28.30
MA 151016P00125000 P 10/16/15 125.0 30.15 32.05
MA 151016P00130000 P 10/16/15 130.0 35.15 37.05
MA 151016P00135000 P 10/16/15 135.0 39.85 42.10
MA 160115C00035000 C 01/15/16 35.0 57.05 60.25
MA 160115C00038000 C 01/15/16 38.0 54.05 57.25
MA 160115C00039000 C 01/15/16 39.0 53.05 56.15
MA 160115C00040000 C 01/15/16 40.0 52.05 55.25
MA 160115C00041000 C 01/15/16 41.0 50.80 54.40
MA 160115C00042000 C 01/15/16 42.0 50.20 53.30
MA 160115C00043000 C 01/15/16 43.0 49.10 52.30
MA 160115C00044000 C 01/15/16 44.0 48.10 51.35
MA 160115C00045000 C 01/15/16 45.0 46.80 50.45
MA 160115C00046000 C 01/15/16 46.0 46.50 49.35
MA 160115C00047000 C 01/15/16 47.0 45.35 48.30
MA 160115C00048000 C 01/15/16 48.0 44.15 47.40
MA 160115C00049000 C 01/15/16 49.0 43.50 46.40
MA 160115C00050000 C 01/15/16 50.0 42.55 45.25
MA 160115C00051000 C 01/15/16 51.0 42.00 44.45
MA 160115C00052000 C 01/15/16 52.0 41.35 43.50
MA 160115C00053000 C 01/15/16 53.0 39.25 42.40
MA 160115C00054000 C 01/15/16 54.0 39.05 40.95
MA 160115C00055000 C 01/15/16 55.0 37.95 40.30
MA 160115C00056000 C 01/15/16 56.0 36.60 38.95
MA 160115C00057000 C 01/15/16 57.0 36.10 38.20
MA 160115C00058000 C 01/15/16 58.0 35.05 37.25
MA 160115C00059000 C 01/15/16 59.0 33.45 36.10
MA 160115C00060000 C 01/15/16 60.0 33.55 35.35
MA 160115C00061000 C 01/15/16 61.0 31.70 34.15
MA 160115C00062000 C 01/15/16 62.0 30.75 33.60
MA 160115C00063000 C 01/15/16 63.0 29.80 32.60
MA 160115C00064000 C 01/15/16 64.0 28.65 31.20
MA 160115C00065000 C 01/15/16 65.0 28.40 29.90
MA 160115C00066000 C 01/15/16 66.0 27.20 29.05
MA 160115C00067000 C 01/15/16 67.0 26.35 27.95
MA 160115C00068000 C 01/15/16 68.0 25.45 27.10
MA 160115C00069000 C 01/15/16 69.0 24.65 26.15
MA 160115C00070000 C 01/15/16 70.0 23.90 25.10
MA 160115C00071000 C 01/15/16 71.0 22.80 24.25
MA 160115C00072000 C 01/15/16 72.0 21.50 23.15
MA 160115C00073000 C 01/15/16 73.0 20.95 22.25
MA 160115C00074000 C 01/15/16 74.0 20.00 21.45
MA 160115C00075000 C 01/15/16 75.0 19.20 20.50
MA 160115C00076000 C 01/15/16 76.0 18.20 19.50
MA 160115C00077000 C 01/15/16 77.0 17.35 18.60
MA 160115C00078000 C 01/15/16 78.0 16.50 17.80
MA 160115C00079000 C 01/15/16 79.0 15.65 16.85
MA 160115C00080000 C 01/15/16 80.0 14.65 16.00
MA 160115C00081000 C 01/15/16 81.0 13.95 15.10
MA 160115C00082000 C 01/15/16 82.0 13.10 14.25
MA 160115C00083000 C 01/15/16 83.0 12.30 13.45
MA 160115C00084000 C 01/15/16 84.0 12.30 12.65
MA 160115C00085000 C 01/15/16 85.0 11.60 11.85
MA 160115C00086000 C 01/15/16 86.0 10.65 11.10
MA 160115C00087000 C 01/15/16 87.0 9.85 10.35
MA 160115C00088000 C 01/15/16 88.0 9.20 9.65
MA 160115C00089000 C 01/15/16 89.0 8.70 8.95
MA 160115C00090000 C 01/15/16 90.0 7.90 8.30
MA 160115C00091000 C 01/15/16 91.0 7.25 7.60
MA 160115C00092000 C 01/15/16 92.0 6.65 7.00
MA 160115C00093000 C 01/15/16 93.0 6.10 6.40
MA 160115C00094000 C 01/15/16 94.0 5.70 5.85
MA 160115C00095000 C 01/15/16 95.0 5.15 5.30
MA 160115C00096000 C 01/15/16 96.0 4.65 4.85
MA 160115C00097000 C 01/15/16 97.0 4.20 4.40
MA 160115C00098000 C 01/15/16 98.0 3.75 3.95
MA 160115C00099000 C 01/15/16 99.0 3.35 3.55
MA 160115C00100000 C 01/15/16 100.0 2.97 3.15
MA 160115C00101000 C 01/15/16 101.0 2.65 2.80
MA 160115C00102000 C 01/15/16 102.0 2.28 2.50
MA 160115C00103000 C 01/15/16 103.0 2.02 2.22
MA 160115C00104000 C 01/15/16 104.0 1.70 1.95
MA 160115C00105000 C 01/15/16 105.0 1.45 1.68
MA 160115C00106000 C 01/15/16 106.0 1.25 1.50
MA 160115C00107000 C 01/15/16 107.0 1.06 1.30
MA 160115C00108000 C 01/15/16 108.0 0.90 1.14
MA 160115C00109000 C 01/15/16 109.0 0.76 0.99
MA 160115C00110000 C 01/15/16 110.0 0.64 0.86
MA 160115C00111000 C 01/15/16 111.0 0.53 0.74
MA 160115C00112000 C 01/15/16 112.0 0.45 0.66
MA 160115C00113000 C 01/15/16 113.0 0.37 0.56
MA 160115C00114000 C 01/15/16 114.0 0.27 0.48
MA 160115C00115000 C 01/15/16 115.0 0.21 0.42
MA 160115C00116000 C 01/15/16 116.0 0.22 0.36
MA 160115C00117000 C 01/15/16 117.0 0.14 0.33
MA 160115C00118000 C 01/15/16 118.0 0.09 0.28
MA 160115C00119000 C 01/15/16 119.0 0.09 0.25
MA 160115C00120000 C 01/15/16 120.0 0.11 0.21
MA 160115C00121000 C 01/15/16 121.0 0.08 0.19
MA 160115C00122000 C 01/15/16 122.0 0.04 0.16
MA 160115C00123000 C 01/15/16 123.0 0.05 0.13
MA 160115C00124000 C 01/15/16 124.0 0.02 0.11
MA 160115C00125000 C 01/15/16 125.0 0.03 0.11
MA 160115C00130000 C 01/15/16 130.0 0.00 0.10
MA 160115C00135000 C 01/15/16 135.0 0.00 0.10
MA 160115C00140000 C 01/15/16 140.0 0.00 0.10
MA 160115P00035000 P 01/15/16 35.0 0.05 0.13
MA 160115P00038000 P 01/15/16 38.0 0.12 0.13
MA 160115P00039000 P 01/15/16 39.0 0.05 0.16
MA 160115P00040000 P 01/15/16 40.0 0.06 0.16
MA 160115P00041000 P 01/15/16 41.0 0.10 0.17
MA 160115P00042000 P 01/15/16 42.0 0.08 0.18
MA 160115P00043000 P 01/15/16 43.0 0.11 0.19
MA 160115P00044000 P 01/15/16 44.0 0.13 0.19
MA 160115P00045000 P 01/15/16 45.0 0.12 0.22
MA 160115P00046000 P 01/15/16 46.0 0.14 0.21
MA 160115P00047000 P 01/15/16 47.0 0.15 0.25
MA 160115P00048000 P 01/15/16 48.0 0.18 0.25
MA 160115P00049000 P 01/15/16 49.0 0.17 0.27
MA 160115P00050000 P 01/15/16 50.0 0.20 0.29
MA 160115P00051000 P 01/15/16 51.0 0.21 0.32
MA 160115P00052000 P 01/15/16 52.0 0.26 0.34
MA 160115P00053000 P 01/15/16 53.0 0.28 0.35
MA 160115P00054000 P 01/15/16 54.0 0.30 0.35
MA 160115P00055000 P 01/15/16 55.0 0.32 0.40
MA 160115P00056000 P 01/15/16 56.0 0.34 0.39
MA 160115P00057000 P 01/15/16 57.0 0.36 0.41
MA 160115P00058000 P 01/15/16 58.0 0.38 0.46
MA 160115P00059000 P 01/15/16 59.0 0.41 0.47
MA 160115P00060000 P 01/15/16 60.0 0.44 0.50
MA 160115P00061000 P 01/15/16 61.0 0.46 0.53
MA 160115P00062000 P 01/15/16 62.0 0.49 0.56
MA 160115P00063000 P 01/15/16 63.0 0.52 0.60
MA 160115P00064000 P 01/15/16 64.0 0.55 0.63
MA 160115P00065000 P 01/15/16 65.0 0.59 0.64
MA 160115P00066000 P 01/15/16 66.0 0.63 0.70
MA 160115P00067000 P 01/15/16 67.0 0.65 0.74
MA 160115P00068000 P 01/15/16 68.0 0.71 0.79
MA 160115P00069000 P 01/15/16 69.0 0.68 0.84
MA 160115P00070000 P 01/15/16 70.0 0.76 0.89
MA 160115P00071000 P 01/15/16 71.0 0.82 0.95
MA 160115P00072000 P 01/15/16 72.0 0.84 1.02
MA 160115P00073000 P 01/15/16 73.0 0.95 1.09
MA 160115P00074000 P 01/15/16 74.0 0.99 1.17
MA 160115P00075000 P 01/15/16 75.0 1.17 1.25
MA 160115P00076000 P 01/15/16 76.0 1.22 1.33
MA 160115P00077000 P 01/15/16 77.0 1.29 1.42
MA 160115P00078000 P 01/15/16 78.0 1.48 1.54
MA 160115P00079000 P 01/15/16 79.0 1.58 1.66
MA 160115P00080000 P 01/15/16 80.0 1.71 1.80
MA 160115P00081000 P 01/15/16 81.0 1.86 1.95
MA 160115P00082000 P 01/15/16 82.0 2.02 2.14
MA 160115P00083000 P 01/15/16 83.0 2.20 2.30
MA 160115P00084000 P 01/15/16 84.0 2.39 2.51
MA 160115P00085000 P 01/15/16 85.0 2.57 2.72
MA 160115P00086000 P 01/15/16 86.0 2.85 2.96
MA 160115P00087000 P 01/15/16 87.0 3.15 3.25
MA 160115P00088000 P 01/15/16 88.0 3.40 3.55
MA 160115P00089000 P 01/15/16 89.0 3.70 3.85
MA 160115P00090000 P 01/15/16 90.0 4.05 4.15
MA 160115P00091000 P 01/15/16 91.0 4.40 4.55
MA 160115P00092000 P 01/15/16 92.0 4.80 4.95
MA 160115P00093000 P 01/15/16 93.0 5.20 5.35
MA 160115P00094000 P 01/15/16 94.0 5.65 5.80
MA 160115P00095000 P 01/15/16 95.0 6.10 6.30
MA 160115P00096000 P 01/15/16 96.0 6.60 6.80
MA 160115P00097000 P 01/15/16 97.0 7.15 7.35
MA 160115P00098000 P 01/15/16 98.0 7.70 7.95
MA 160115P00099000 P 01/15/16 99.0 8.30 8.55
MA 160115P00100000 P 01/15/16 100.0 8.95 9.15
MA 160115P00101000 P 01/15/16 101.0 9.65 9.80
MA 160115P00102000 P 01/15/16 102.0 10.25 10.55
MA 160115P00103000 P 01/15/16 103.0 11.00 11.25
MA 160115P00104000 P 01/15/16 104.0 11.70 12.00
MA 160115P00105000 P 01/15/16 105.0 12.45 12.75
MA 160115P00106000 P 01/15/16 106.0 13.15 14.55
MA 160115P00107000 P 01/15/16 107.0 13.90 15.30
MA 160115P00108000 P 01/15/16 108.0 14.75 16.00
MA 160115P00109000 P 01/15/16 109.0 15.55 17.05
MA 160115P00110000 P 01/15/16 110.0 16.50 17.80
MA 160115P00111000 P 01/15/16 111.0 17.45 18.70
MA 160115P00112000 P 01/15/16 112.0 18.25 19.65
MA 160115P00113000 P 01/15/16 113.0 19.25 20.30
MA 160115P00114000 P 01/15/16 114.0 20.15 21.80
MA 160115P00115000 P 01/15/16 115.0 21.10 22.45
MA 160115P00116000 P 01/15/16 116.0 22.05 23.45
MA 160115P00117000 P 01/15/16 117.0 23.05 24.65
MA 160115P00118000 P 01/15/16 118.0 24.00 25.55
MA 160115P00119000 P 01/15/16 119.0 24.95 26.85
MA 160115P00120000 P 01/15/16 120.0 25.95 27.55
MA 160115P00121000 P 01/15/16 121.0 26.85 28.40
MA 160115P00122000 P 01/15/16 122.0 27.40 29.50
MA 160115P00123000 P 01/15/16 123.0 28.90 30.50
MA 160115P00124000 P 01/15/16 124.0 29.90 31.65
MA 160115P00125000 P 01/15/16 125.0 30.70 32.45
MA 160115P00130000 P 01/15/16 130.0 35.35 38.15
MA 160115P00135000 P 01/15/16 135.0 40.35 42.50
MA 160115P00140000 P 01/15/16 140.0 44.60 47.50
MA 160415C00045000 C 04/15/16 45.0 48.35 50.25
MA 160415C00050000 C 04/15/16 50.0 43.45 45.95
MA 160415C00055000 C 04/15/16 55.0 37.45 40.95
MA 160415C00060000 C 04/15/16 60.0 33.75 35.95
MA 160415C00065000 C 04/15/16 65.0 28.80 30.30
MA 160415C00070000 C 04/15/16 70.0 24.25 25.65
MA 160415C00075000 C 04/15/16 75.0 19.85 21.15
MA 160415C00080000 C 04/15/16 80.0 16.00 17.00
MA 160415C00085000 C 04/15/16 85.0 11.90 13.10
MA 160415C00090000 C 04/15/16 90.0 9.30 9.75
MA 160415C00095000 C 04/15/16 95.0 6.55 6.90
MA 160415C00100000 C 04/15/16 100.0 4.35 4.65
MA 160415C00105000 C 04/15/16 105.0 2.70 2.97
MA 160415C00110000 C 04/15/16 110.0 1.58 1.81
MA 160415C00115000 C 04/15/16 115.0 0.87 1.06
MA 160415C00120000 C 04/15/16 120.0 0.44 0.64
MA 160415C00125000 C 04/15/16 125.0 0.18 0.34
MA 160415C00130000 C 04/15/16 130.0 0.04 0.20
MA 160415C00135000 C 04/15/16 135.0 0.00 0.12
MA 160415C00140000 C 04/15/16 140.0 0.00 0.10
MA 160415P00045000 P 04/15/16 45.0 0.18 0.33
MA 160415P00050000 P 04/15/16 50.0 0.28 0.43
MA 160415P00055000 P 04/15/16 55.0 0.43 0.54
MA 160415P00060000 P 04/15/16 60.0 0.64 0.74
MA 160415P00065000 P 04/15/16 65.0 0.84 0.99
MA 160415P00070000 P 04/15/16 70.0 1.21 1.35
MA 160415P00075000 P 04/15/16 75.0 1.78 1.90
MA 160415P00080000 P 04/15/16 80.0 2.63 2.75
MA 160415P00085000 P 04/15/16 85.0 3.75 3.95
MA 160415P00090000 P 04/15/16 90.0 5.40 5.60
MA 160415P00095000 P 04/15/16 95.0 7.60 7.85
MA 160415P00100000 P 04/15/16 100.0 10.35 10.60
MA 160415P00105000 P 04/15/16 105.0 13.65 13.95
MA 160415P00110000 P 04/15/16 110.0 17.25 18.55
MA 160415P00115000 P 04/15/16 115.0 21.50 22.95
MA 160415P00120000 P 04/15/16 120.0 25.95 27.65
MA 160415P00125000 P 04/15/16 125.0 30.55 33.15
MA 160415P00130000 P 04/15/16 130.0 35.15 38.25
MA 160415P00135000 P 04/15/16 135.0 40.15 43.00
MA 160415P00140000 P 04/15/16 140.0 45.15 48.30
MA 170120C00040000 C 01/20/17 40.0 51.95 56.30
MA 170120C00045000 C 01/20/17 45.0 48.30 51.50
MA 170120C00050000 C 01/20/17 50.0 42.50 47.00
MA 170120C00055000 C 01/20/17 55.0 38.70 41.20
MA 170120C00060000 C 01/20/17 60.0 34.40 36.65
MA 170120C00065000 C 01/20/17 65.0 30.00 32.25
MA 170120C00070000 C 01/20/17 70.0 25.60 28.05
MA 170120C00075000 C 01/20/17 75.0 21.65 24.15
MA 170120C00080000 C 01/20/17 80.0 18.05 20.25
MA 170120C00085000 C 01/20/17 85.0 15.25 16.45
MA 170120C00090000 C 01/20/17 90.0 12.65 15.35
MA 170120C00095000 C 01/20/17 95.0 10.15 10.80
MA 170120C00100000 C 01/20/17 100.0 7.90 9.50
MA 170120C00105000 C 01/20/17 105.0 5.95 7.50
MA 170120C00110000 C 01/20/17 110.0 4.45 6.80
MA 170120C00115000 C 01/20/17 115.0 3.25 3.70
MA 170120C00120000 C 01/20/17 120.0 2.38 3.25
MA 170120C00125000 C 01/20/17 125.0 1.70 2.41
MA 170120C00130000 C 01/20/17 130.0 1.22 1.51
MA 170120C00135000 C 01/20/17 135.0 0.86 1.33
MA 170120C00140000 C 01/20/17 140.0 0.57 1.02
MA 170120C00145000 C 01/20/17 145.0 0.38 0.72
MA 170120P00040000 P 01/20/17 40.0 0.40 0.63
MA 170120P00045000 P 01/20/17 45.0 0.58 0.77
MA 170120P00050000 P 01/20/17 50.0 0.81 0.98
MA 170120P00055000 P 01/20/17 55.0 1.14 1.31
MA 170120P00060000 P 01/20/17 60.0 1.55 1.72
MA 170120P00065000 P 01/20/17 65.0 2.11 2.31
MA 170120P00070000 P 01/20/17 70.0 2.86 3.10
MA 170120P00075000 P 01/20/17 75.0 3.80 4.10
MA 170120P00080000 P 01/20/17 80.0 5.10 6.90
MA 170120P00085000 P 01/20/17 85.0 6.65 6.90
MA 170120P00090000 P 01/20/17 90.0 8.55 8.85
MA 170120P00095000 P 01/20/17 95.0 10.80 13.20
MA 170120P00100000 P 01/20/17 100.0 13.55 13.85
MA 170120P00105000 P 01/20/17 105.0 16.65 19.00
MA 170120P00110000 P 01/20/17 110.0 20.10 21.90
MA 170120P00115000 P 01/20/17 115.0 23.85 25.55
MA 170120P00120000 P 01/20/17 120.0 27.15 29.55
MA 170120P00125000 P 01/20/17 125.0 31.50 33.90
MA 170120P00130000 P 01/20/17 130.0 36.05 38.45
MA 170120P00135000 P 01/20/17 135.0 40.80 43.00
MA 170120P00140000 P 01/20/17 140.0 44.55 48.00
MA 170120P00145000 P 01/20/17 145.0 49.50 53.05

OPRA data is delayed 15 minutes.