Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-02-12)Premium Content

Mastercard Incorporated (MA)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 160212C00045000 C 02/12/16 45.0 35.30 38.60
MA 160212C00050000 C 02/12/16 50.0 30.30 33.90
MA 160212C00055000 C 02/12/16 55.0 25.30 28.90
MA 160212C00060000 C 02/12/16 60.0 20.30 23.95
MA 160212C00065000 C 02/12/16 65.0 15.30 19.05
MA 160212C00070000 C 02/12/16 70.0 10.30 13.45
MA 160212C00070500 C 02/12/16 70.5 9.70 13.00
MA 160212C00071000 C 02/12/16 71.0 9.30 12.55
MA 160212C00071500 C 02/12/16 71.5 8.85 12.00
MA 160212C00072000 C 02/12/16 72.0 8.30 11.50
MA 160212C00072500 C 02/12/16 72.5 7.70 11.00
MA 160212C00073000 C 02/12/16 73.0 7.30 10.50
MA 160212C00073500 C 02/12/16 73.5 7.40 9.60
MA 160212C00074000 C 02/12/16 74.0 6.35 9.10
MA 160212C00074500 C 02/12/16 74.5 6.40 8.60
MA 160212C00075000 C 02/12/16 75.0 5.90 8.20
MA 160212C00076000 C 02/12/16 76.0 4.95 6.90
MA 160212C00076500 C 02/12/16 76.5 5.40 6.60
MA 160212C00077000 C 02/12/16 77.0 4.90 6.00
MA 160212C00077500 C 02/12/16 77.5 4.45 5.55
MA 160212C00078000 C 02/12/16 78.0 3.95 5.00
MA 160212C00078500 C 02/12/16 78.5 3.40 4.45
MA 160212C00079000 C 02/12/16 79.0 2.97 4.00
MA 160212C00079500 C 02/12/16 79.5 2.49 3.55
MA 160212C00080000 C 02/12/16 80.0 2.09 2.98
MA 160212C00080500 C 02/12/16 80.5 1.71 2.67
MA 160212C00081000 C 02/12/16 81.0 1.37 1.78
MA 160212C00081500 C 02/12/16 81.5 1.02 1.40
MA 160212C00082000 C 02/12/16 82.0 0.79 0.99
MA 160212C00082500 C 02/12/16 82.5 0.55 0.80
MA 160212C00083000 C 02/12/16 83.0 0.37 0.56
MA 160212C00083500 C 02/12/16 83.5 0.18 0.38
MA 160212C00084000 C 02/12/16 84.0 0.13 0.32
MA 160212C00084500 C 02/12/16 84.5 0.04 0.20
MA 160212C00085000 C 02/12/16 85.0 0.00 0.15
MA 160212C00085500 C 02/12/16 85.5 0.00 0.13
MA 160212C00086000 C 02/12/16 86.0 0.00 0.13
MA 160212C00086500 C 02/12/16 86.5 0.00 0.13
MA 160212C00087000 C 02/12/16 87.0 0.00 0.13
MA 160212C00087500 C 02/12/16 87.5 0.00 0.13
MA 160212C00088000 C 02/12/16 88.0 0.00 0.13
MA 160212C00088500 C 02/12/16 88.5 0.00 0.13
MA 160212C00089000 C 02/12/16 89.0 0.00 0.13
MA 160212C00090000 C 02/12/16 90.0 0.01 0.15
MA 160212C00090500 C 02/12/16 90.5 0.00 0.24
MA 160212C00091000 C 02/12/16 91.0 0.00 0.24
MA 160212C00091500 C 02/12/16 91.5 0.00 0.24
MA 160212C00092000 C 02/12/16 92.0 0.00 0.23
MA 160212C00092500 C 02/12/16 92.5 0.00 0.13
MA 160212C00093000 C 02/12/16 93.0 0.00 0.18
MA 160212C00093500 C 02/12/16 93.5 0.00 0.24
MA 160212C00094000 C 02/12/16 94.0 0.00 0.24
MA 160212C00094500 C 02/12/16 94.5 0.00 0.24
MA 160212C00095000 C 02/12/16 95.0 0.00 0.24
MA 160212C00095500 C 02/12/16 95.5 0.00 0.24
MA 160212C00096000 C 02/12/16 96.0 0.00 0.24
MA 160212C00096500 C 02/12/16 96.5 0.00 0.24
MA 160212C00097000 C 02/12/16 97.0 0.00 0.24
MA 160212C00097500 C 02/12/16 97.5 0.00 0.24
MA 160212C00098000 C 02/12/16 98.0 0.00 0.24
MA 160212C00098500 C 02/12/16 98.5 0.00 0.24
MA 160212C00099000 C 02/12/16 99.0 0.00 0.24
MA 160212C00099500 C 02/12/16 99.5 0.00 0.24
MA 160212C00100000 C 02/12/16 100.0 0.00 0.24
MA 160212C00101000 C 02/12/16 101.0 0.00 0.24
MA 160212C00102000 C 02/12/16 102.0 0.00 0.24
MA 160212C00103000 C 02/12/16 103.0 0.00 0.25
MA 160212C00104000 C 02/12/16 104.0 0.00 0.24
MA 160212C00105000 C 02/12/16 105.0 0.00 0.20
MA 160212C00106000 C 02/12/16 106.0 0.00 0.24
MA 160212C00107000 C 02/12/16 107.0 0.00 0.24
MA 160212C00108000 C 02/12/16 108.0 0.00 0.24
MA 160212C00109000 C 02/12/16 109.0 0.00 0.24
MA 160212C00110000 C 02/12/16 110.0 0.00 0.24
MA 160212C00111000 C 02/12/16 111.0 0.00 0.24
MA 160212C00112000 C 02/12/16 112.0 0.00 0.24
MA 160212C00113000 C 02/12/16 113.0 0.00 0.24
MA 160212C00114000 C 02/12/16 114.0 0.00 0.24
MA 160212C00115000 C 02/12/16 115.0 0.00 0.24
MA 160212C00120000 C 02/12/16 120.0 0.00 0.24
MA 160212C00125000 C 02/12/16 125.0 0.00 0.24
MA 160212C00130000 C 02/12/16 130.0 0.00 0.24
MA 160212P00045000 P 02/12/16 45.0 0.00 0.24
MA 160212P00050000 P 02/12/16 50.0 0.00 0.24
MA 160212P00055000 P 02/12/16 55.0 0.00 0.24
MA 160212P00060000 P 02/12/16 60.0 0.00 0.24
MA 160212P00065000 P 02/12/16 65.0 0.00 0.24
MA 160212P00070000 P 02/12/16 70.0 0.00 0.24
MA 160212P00070500 P 02/12/16 70.5 0.00 0.25
MA 160212P00071000 P 02/12/16 71.0 0.00 0.24
MA 160212P00071500 P 02/12/16 71.5 0.00 0.24
MA 160212P00072000 P 02/12/16 72.0 0.00 0.24
MA 160212P00072500 P 02/12/16 72.5 0.00 0.24
MA 160212P00073000 P 02/12/16 73.0 0.00 0.24
MA 160212P00073500 P 02/12/16 73.5 0.00 0.25
MA 160212P00074000 P 02/12/16 74.0 0.00 0.26
MA 160212P00074500 P 02/12/16 74.5 0.00 0.26
MA 160212P00075000 P 02/12/16 75.0 0.00 0.09
MA 160212P00076000 P 02/12/16 76.0 0.01 0.05
MA 160212P00076500 P 02/12/16 76.5 0.00 0.30
MA 160212P00077000 P 02/12/16 77.0 0.00 0.16
MA 160212P00077500 P 02/12/16 77.5 0.00 0.34
MA 160212P00078000 P 02/12/16 78.0 0.01 0.10
MA 160212P00078500 P 02/12/16 78.5 0.00 0.15
MA 160212P00079000 P 02/12/16 79.0 0.03 0.14
MA 160212P00079500 P 02/12/16 79.5 0.06 0.20
MA 160212P00080000 P 02/12/16 80.0 0.08 0.25
MA 160212P00080500 P 02/12/16 80.5 0.20 0.33
MA 160212P00081000 P 02/12/16 81.0 0.30 0.46
MA 160212P00081500 P 02/12/16 81.5 0.45 0.62
MA 160212P00082000 P 02/12/16 82.0 0.63 0.83
MA 160212P00082500 P 02/12/16 82.5 0.86 1.09
MA 160212P00083000 P 02/12/16 83.0 1.12 1.41
MA 160212P00083500 P 02/12/16 83.5 1.48 1.82
MA 160212P00084000 P 02/12/16 84.0 1.44 2.19
MA 160212P00084500 P 02/12/16 84.5 2.00 2.70
MA 160212P00085000 P 02/12/16 85.0 2.19 3.20
MA 160212P00085500 P 02/12/16 85.5 2.62 3.65
MA 160212P00086000 P 02/12/16 86.0 3.05 5.10
MA 160212P00086500 P 02/12/16 86.5 3.50 4.80
MA 160212P00087000 P 02/12/16 87.0 4.00 6.10
MA 160212P00087500 P 02/12/16 87.5 4.55 5.55
MA 160212P00088000 P 02/12/16 88.0 5.10 6.20
MA 160212P00088500 P 02/12/16 88.5 5.60 6.70
MA 160212P00089000 P 02/12/16 89.0 6.00 8.10
MA 160212P00090000 P 02/12/16 90.0 6.95 9.10
MA 160212P00090500 P 02/12/16 90.5 7.45 8.75
MA 160212P00091000 P 02/12/16 91.0 7.90 9.35
MA 160212P00091500 P 02/12/16 91.5 8.40 9.80
MA 160212P00092000 P 02/12/16 92.0 9.00 10.25
MA 160212P00092500 P 02/12/16 92.5 9.45 11.10
MA 160212P00093000 P 02/12/16 93.0 9.80 12.30
MA 160212P00093500 P 02/12/16 93.5 10.25 13.20
MA 160212P00094000 P 02/12/16 94.0 10.60 13.50
MA 160212P00094500 P 02/12/16 94.5 10.55 14.20
MA 160212P00095000 P 02/12/16 95.0 11.30 14.75
MA 160212P00095500 P 02/12/16 95.5 11.45 15.20
MA 160212P00096000 P 02/12/16 96.0 11.90 15.80
MA 160212P00096500 P 02/12/16 96.5 12.65 16.20
MA 160212P00097000 P 02/12/16 97.0 13.30 16.75
MA 160212P00097500 P 02/12/16 97.5 13.70 17.20
MA 160212P00098000 P 02/12/16 98.0 13.95 17.80
MA 160212P00098500 P 02/12/16 98.5 14.35 18.20
MA 160212P00099000 P 02/12/16 99.0 15.25 18.80
MA 160212P00099500 P 02/12/16 99.5 15.90 19.20
MA 160212P00100000 P 02/12/16 100.0 16.15 19.80
MA 160212P00101000 P 02/12/16 101.0 16.90 20.80
MA 160212P00102000 P 02/12/16 102.0 18.00 21.80
MA 160212P00103000 P 02/12/16 103.0 19.25 22.80
MA 160212P00104000 P 02/12/16 104.0 20.00 23.80
MA 160212P00105000 P 02/12/16 105.0 21.20 24.80
MA 160212P00106000 P 02/12/16 106.0 22.15 25.80
MA 160212P00107000 P 02/12/16 107.0 23.25 26.80
MA 160212P00108000 P 02/12/16 108.0 23.90 27.80
MA 160212P00109000 P 02/12/16 109.0 25.25 28.80
MA 160212P00110000 P 02/12/16 110.0 26.25 29.80
MA 160212P00111000 P 02/12/16 111.0 26.95 30.80
MA 160212P00112000 P 02/12/16 112.0 28.00 31.80
MA 160212P00113000 P 02/12/16 113.0 29.10 32.80
MA 160212P00114000 P 02/12/16 114.0 30.15 33.80
MA 160212P00115000 P 02/12/16 115.0 31.25 34.80
MA 160212P00120000 P 02/12/16 120.0 36.25 39.80
MA 160212P00125000 P 02/12/16 125.0 41.20 44.80
MA 160212P00130000 P 02/12/16 130.0 46.05 49.40
MA 160219C00048000 C 02/19/16 48.0 32.40 35.75
MA 160219C00049000 C 02/19/16 49.0 31.45 34.15
MA 160219C00050000 C 02/19/16 50.0 30.60 33.80
MA 160219C00051000 C 02/19/16 51.0 29.45 32.70
MA 160219C00052000 C 02/19/16 52.0 28.45 31.85
MA 160219C00053000 C 02/19/16 53.0 27.45 30.75
MA 160219C00054000 C 02/19/16 54.0 26.45 29.15
MA 160219C00055000 C 02/19/16 55.0 25.45 28.75
MA 160219C00056000 C 02/19/16 56.0 24.45 27.20
MA 160219C00057000 C 02/19/16 57.0 23.45 26.35
MA 160219C00058000 C 02/19/16 58.0 22.45 25.35
MA 160219C00059000 C 02/19/16 59.0 21.45 24.80
MA 160219C00060000 C 02/19/16 60.0 20.40 23.55
MA 160219C00061000 C 02/19/16 61.0 20.70 22.25
MA 160219C00062000 C 02/19/16 62.0 19.70 21.60
MA 160219C00063000 C 02/19/16 63.0 18.75 20.05
MA 160219C00064000 C 02/19/16 64.0 16.70 19.65
MA 160219C00065000 C 02/19/16 65.0 16.55 18.05
MA 160219C00066000 C 02/19/16 66.0 14.90 17.05
MA 160219C00067000 C 02/19/16 67.0 13.65 16.15
MA 160219C00068000 C 02/19/16 68.0 13.80 15.10
MA 160219C00069000 C 02/19/16 69.0 12.25 14.10
MA 160219C00070000 C 02/19/16 70.0 11.85 13.15
MA 160219C00070500 C 02/19/16 70.5 11.05 12.75
MA 160219C00071000 C 02/19/16 71.0 10.85 12.10
MA 160219C00071500 C 02/19/16 71.5 10.40 11.60
MA 160219C00072000 C 02/19/16 72.0 9.90 11.00
MA 160219C00072500 C 02/19/16 72.5 9.40 10.65
MA 160219C00073000 C 02/19/16 73.0 8.95 10.10
MA 160219C00073500 C 02/19/16 73.5 8.45 9.65
MA 160219C00074000 C 02/19/16 74.0 8.00 9.15
MA 160219C00074500 C 02/19/16 74.5 7.50 8.70
MA 160219C00075000 C 02/19/16 75.0 7.05 8.20
MA 160219C00076000 C 02/19/16 76.0 6.15 7.20
MA 160219C00077000 C 02/19/16 77.0 5.05 6.05
MA 160219C00078000 C 02/19/16 78.0 3.90 5.05
MA 160219C00079000 C 02/19/16 79.0 3.80 4.10
MA 160219C00080000 C 02/19/16 80.0 3.10 3.35
MA 160219C00081000 C 02/19/16 81.0 2.40 2.70
MA 160219C00081500 C 02/19/16 81.5 2.09 2.36
MA 160219C00082000 C 02/19/16 82.0 1.81 2.00
MA 160219C00082500 C 02/19/16 82.5 1.57 1.80
MA 160219C00083000 C 02/19/16 83.0 1.31 1.50
MA 160219C00083500 C 02/19/16 83.5 1.12 1.27
MA 160219C00084000 C 02/19/16 84.0 0.91 1.11
MA 160219C00084500 C 02/19/16 84.5 0.74 0.92
MA 160219C00085000 C 02/19/16 85.0 0.60 0.80
MA 160219C00085500 C 02/19/16 85.5 0.47 0.58
MA 160219C00086000 C 02/19/16 86.0 0.37 0.47
MA 160219C00086500 C 02/19/16 86.5 0.25 0.39
MA 160219C00087000 C 02/19/16 87.0 0.22 0.31
MA 160219C00087500 C 02/19/16 87.5 0.16 0.25
MA 160219C00088000 C 02/19/16 88.0 0.11 0.22
MA 160219C00088500 C 02/19/16 88.5 0.08 0.18
MA 160219C00089000 C 02/19/16 89.0 0.00 0.14
MA 160219C00089500 C 02/19/16 89.5 0.00 0.12
MA 160219C00090000 C 02/19/16 90.0 0.05 0.09
MA 160219C00090500 C 02/19/16 90.5 0.00 0.25
MA 160219C00091000 C 02/19/16 91.0 0.00 0.12
MA 160219C00091500 C 02/19/16 91.5 0.00 0.25
MA 160219C00092000 C 02/19/16 92.0 0.01 0.23
MA 160219C00092500 C 02/19/16 92.5 0.00 0.07
MA 160219C00093000 C 02/19/16 93.0 0.00 0.24
MA 160219C00093500 C 02/19/16 93.5 0.00 0.23
MA 160219C00094000 C 02/19/16 94.0 0.00 0.23
MA 160219C00094500 C 02/19/16 94.5 0.00 0.23
MA 160219C00095000 C 02/19/16 95.0 0.00 0.15
MA 160219C00095500 C 02/19/16 95.5 0.00 0.23
MA 160219C00096000 C 02/19/16 96.0 0.00 0.23
MA 160219C00096500 C 02/19/16 96.5 0.00 0.23
MA 160219C00097000 C 02/19/16 97.0 0.00 0.23
MA 160219C00097500 C 02/19/16 97.5 0.00 0.23
MA 160219C00098000 C 02/19/16 98.0 0.00 0.23
MA 160219C00098500 C 02/19/16 98.5 0.00 0.23
MA 160219C00099000 C 02/19/16 99.0 0.00 0.23
MA 160219C00099500 C 02/19/16 99.5 0.00 0.23
MA 160219C00100000 C 02/19/16 100.0 0.00 0.08
MA 160219C00101000 C 02/19/16 101.0 0.00 0.23
MA 160219C00102000 C 02/19/16 102.0 0.00 0.23
MA 160219C00103000 C 02/19/16 103.0 0.00 0.23
MA 160219C00104000 C 02/19/16 104.0 0.00 0.23
MA 160219C00105000 C 02/19/16 105.0 0.00 0.20
MA 160219C00106000 C 02/19/16 106.0 0.00 0.23
MA 160219C00107000 C 02/19/16 107.0 0.00 0.23
MA 160219C00108000 C 02/19/16 108.0 0.00 0.23
MA 160219C00109000 C 02/19/16 109.0 0.00 0.23
MA 160219C00110000 C 02/19/16 110.0 0.00 0.23
MA 160219C00111000 C 02/19/16 111.0 0.00 0.23
MA 160219C00112000 C 02/19/16 112.0 0.00 0.23
MA 160219C00113000 C 02/19/16 113.0 0.00 0.23
MA 160219C00114000 C 02/19/16 114.0 0.00 0.23
MA 160219C00115000 C 02/19/16 115.0 0.00 0.23
MA 160219C00116000 C 02/19/16 116.0 0.00 0.23
MA 160219C00117000 C 02/19/16 117.0 0.00 0.23
MA 160219C00118000 C 02/19/16 118.0 0.00 0.23
MA 160219C00119000 C 02/19/16 119.0 0.00 0.23
MA 160219C00120000 C 02/19/16 120.0 0.00 0.23
MA 160219C00121000 C 02/19/16 121.0 0.00 0.23
MA 160219C00122000 C 02/19/16 122.0 0.00 0.23
MA 160219C00123000 C 02/19/16 123.0 0.00 0.23
MA 160219C00124000 C 02/19/16 124.0 0.00 0.23
MA 160219C00125000 C 02/19/16 125.0 0.00 0.23
MA 160219C00130000 C 02/19/16 130.0 0.00 0.23
MA 160219C00135000 C 02/19/16 135.0 0.00 0.23
MA 160219C00140000 C 02/19/16 140.0 0.00 0.23
MA 160219C00145000 C 02/19/16 145.0 0.00 0.20
MA 160219P00048000 P 02/19/16 48.0 0.00 0.23
MA 160219P00049000 P 02/19/16 49.0 0.00 0.23
MA 160219P00050000 P 02/19/16 50.0 0.00 0.23
MA 160219P00051000 P 02/19/16 51.0 0.00 0.23
MA 160219P00052000 P 02/19/16 52.0 0.00 0.23
MA 160219P00053000 P 02/19/16 53.0 0.00 0.24
MA 160219P00054000 P 02/19/16 54.0 0.00 0.24
MA 160219P00055000 P 02/19/16 55.0 0.00 0.13
MA 160219P00056000 P 02/19/16 56.0 0.00 0.05
MA 160219P00057000 P 02/19/16 57.0 0.00 0.24
MA 160219P00058000 P 02/19/16 58.0 0.00 0.24
MA 160219P00059000 P 02/19/16 59.0 0.00 0.25
MA 160219P00060000 P 02/19/16 60.0 0.00 0.25
MA 160219P00061000 P 02/19/16 61.0 0.00 0.25
MA 160219P00062000 P 02/19/16 62.0 0.00 0.26
MA 160219P00063000 P 02/19/16 63.0 0.00 0.06
MA 160219P00064000 P 02/19/16 64.0 0.00 0.13
MA 160219P00065000 P 02/19/16 65.0 0.00 0.13
MA 160219P00066000 P 02/19/16 66.0 0.00 0.13
MA 160219P00067000 P 02/19/16 67.0 0.00 0.29
MA 160219P00068000 P 02/19/16 68.0 0.02 0.13
MA 160219P00069000 P 02/19/16 69.0 0.02 0.33
MA 160219P00070000 P 02/19/16 70.0 0.06 0.15
MA 160219P00070500 P 02/19/16 70.5 0.07 0.34
MA 160219P00071000 P 02/19/16 71.0 0.08 0.36
MA 160219P00071500 P 02/19/16 71.5 0.09 0.33
MA 160219P00072000 P 02/19/16 72.0 0.11 0.32
MA 160219P00072500 P 02/19/16 72.5 0.08 0.24
MA 160219P00073000 P 02/19/16 73.0 0.11 0.23
MA 160219P00073500 P 02/19/16 73.5 0.13 0.24
MA 160219P00074000 P 02/19/16 74.0 0.18 0.27
MA 160219P00074500 P 02/19/16 74.5 0.19 0.30
MA 160219P00075000 P 02/19/16 75.0 0.22 0.33
MA 160219P00076000 P 02/19/16 76.0 0.30 0.40
MA 160219P00077000 P 02/19/16 77.0 0.41 0.51
MA 160219P00078000 P 02/19/16 78.0 0.53 0.66
MA 160219P00079000 P 02/19/16 79.0 0.72 0.85
MA 160219P00080000 P 02/19/16 80.0 0.97 1.11
MA 160219P00081000 P 02/19/16 81.0 1.30 1.43
MA 160219P00081500 P 02/19/16 81.5 1.48 1.61
MA 160219P00082000 P 02/19/16 82.0 1.68 1.82
MA 160219P00082500 P 02/19/16 82.5 1.89 2.06
MA 160219P00083000 P 02/19/16 83.0 2.11 2.31
MA 160219P00083500 P 02/19/16 83.5 2.44 2.60
MA 160219P00084000 P 02/19/16 84.0 2.74 2.92
MA 160219P00084500 P 02/19/16 84.5 2.91 3.30
MA 160219P00085000 P 02/19/16 85.0 3.35 3.65
MA 160219P00085500 P 02/19/16 85.5 3.75 4.00
MA 160219P00086000 P 02/19/16 86.0 3.80 4.40
MA 160219P00086500 P 02/19/16 86.5 4.45 5.40
MA 160219P00087000 P 02/19/16 87.0 4.60 5.25
MA 160219P00087500 P 02/19/16 87.5 5.05 5.75
MA 160219P00088000 P 02/19/16 88.0 5.30 6.25
MA 160219P00088500 P 02/19/16 88.5 5.75 6.65
MA 160219P00089000 P 02/19/16 89.0 6.15 7.10
MA 160219P00089500 P 02/19/16 89.5 6.65 7.65
MA 160219P00090000 P 02/19/16 90.0 7.10 8.05
MA 160219P00090500 P 02/19/16 90.5 7.65 8.65
MA 160219P00091000 P 02/19/16 91.0 8.05 10.05
MA 160219P00091500 P 02/19/16 91.5 8.60 9.60
MA 160219P00092000 P 02/19/16 92.0 9.10 10.25
MA 160219P00092500 P 02/19/16 92.5 9.50 11.05
MA 160219P00093000 P 02/19/16 93.0 9.95 11.25
MA 160219P00093500 P 02/19/16 93.5 10.45 11.75
MA 160219P00094000 P 02/19/16 94.0 10.25 12.05
MA 160219P00094500 P 02/19/16 94.5 11.50 12.75
MA 160219P00095000 P 02/19/16 95.0 12.10 13.25
MA 160219P00095500 P 02/19/16 95.5 12.50 14.65
MA 160219P00096000 P 02/19/16 96.0 12.85 14.05
MA 160219P00096500 P 02/19/16 96.5 12.75 15.35
MA 160219P00097000 P 02/19/16 97.0 13.25 15.25
MA 160219P00097500 P 02/19/16 97.5 13.80 17.10
MA 160219P00098000 P 02/19/16 98.0 15.00 16.25
MA 160219P00098500 P 02/19/16 98.5 14.80 16.75
MA 160219P00099000 P 02/19/16 99.0 15.65 17.25
MA 160219P00099500 P 02/19/16 99.5 16.15 19.05
MA 160219P00100000 P 02/19/16 100.0 17.10 18.25
MA 160219P00101000 P 02/19/16 101.0 17.25 19.25
MA 160219P00102000 P 02/19/16 102.0 18.25 20.95
MA 160219P00103000 P 02/19/16 103.0 19.35 21.85
MA 160219P00104000 P 02/19/16 104.0 20.60 22.30
MA 160219P00105000 P 02/19/16 105.0 21.80 23.25
MA 160219P00106000 P 02/19/16 106.0 22.25 24.55
MA 160219P00107000 P 02/19/16 107.0 23.30 26.60
MA 160219P00108000 P 02/19/16 108.0 24.25 27.55
MA 160219P00109000 P 02/19/16 109.0 25.25 28.60
MA 160219P00110000 P 02/19/16 110.0 26.25 28.95
MA 160219P00111000 P 02/19/16 111.0 27.35 30.35
MA 160219P00112000 P 02/19/16 112.0 28.25 30.55
MA 160219P00113000 P 02/19/16 113.0 29.30 31.25
MA 160219P00114000 P 02/19/16 114.0 30.35 32.60
MA 160219P00115000 P 02/19/16 115.0 31.25 33.30
MA 160219P00116000 P 02/19/16 116.0 32.25 34.20
MA 160219P00117000 P 02/19/16 117.0 33.65 35.85
MA 160219P00118000 P 02/19/16 118.0 34.25 36.85
MA 160219P00119000 P 02/19/16 119.0 35.30 37.20
MA 160219P00120000 P 02/19/16 120.0 36.25 38.00
MA 160219P00121000 P 02/19/16 121.0 37.55 40.60
MA 160219P00122000 P 02/19/16 122.0 38.25 40.20
MA 160219P00123000 P 02/19/16 123.0 39.45 42.60
MA 160219P00124000 P 02/19/16 124.0 40.25 42.85
MA 160219P00125000 P 02/19/16 125.0 41.45 43.20
MA 160219P00130000 P 02/19/16 130.0 46.25 49.45
MA 160219P00135000 P 02/19/16 135.0 51.30 53.05
MA 160219P00140000 P 02/19/16 140.0 56.30 58.20
MA 160219P00145000 P 02/19/16 145.0 61.30 64.55
MA 160226C00060000 C 02/26/16 60.0 20.70 23.30
MA 160226C00065000 C 02/26/16 65.0 15.50 18.75
MA 160226C00070000 C 02/26/16 70.0 11.15 13.20
MA 160226C00075000 C 02/26/16 75.0 7.00 8.25
MA 160226C00076500 C 02/26/16 76.5 5.80 6.75
MA 160226C00077000 C 02/26/16 77.0 5.65 6.20
MA 160226C00077500 C 02/26/16 77.5 5.45 6.20
MA 160226C00078000 C 02/26/16 78.0 4.85 5.35
MA 160226C00078500 C 02/26/16 78.5 4.60 5.00
MA 160226C00079000 C 02/26/16 79.0 4.25 4.55
MA 160226C00079500 C 02/26/16 79.5 3.90 4.25
MA 160226C00080000 C 02/26/16 80.0 3.60 3.90
MA 160226C00080500 C 02/26/16 80.5 3.25 3.80
MA 160226C00081000 C 02/26/16 81.0 2.96 3.25
MA 160226C00081500 C 02/26/16 81.5 2.63 2.99
MA 160226C00082000 C 02/26/16 82.0 2.35 2.65
MA 160226C00082500 C 02/26/16 82.5 2.09 2.39
MA 160226C00083000 C 02/26/16 83.0 1.89 2.14
MA 160226C00083500 C 02/26/16 83.5 1.63 1.89
MA 160226C00084000 C 02/26/16 84.0 1.45 1.67
MA 160226C00084500 C 02/26/16 84.5 1.20 1.47
MA 160226C00085000 C 02/26/16 85.0 1.03 1.32
MA 160226C00085500 C 02/26/16 85.5 0.88 1.14
MA 160226C00086000 C 02/26/16 86.0 0.76 0.96
MA 160226C00086500 C 02/26/16 86.5 0.61 0.79
MA 160226C00087000 C 02/26/16 87.0 0.50 0.73
MA 160226C00087500 C 02/26/16 87.5 0.43 0.58
MA 160226C00088000 C 02/26/16 88.0 0.33 0.47
MA 160226C00088500 C 02/26/16 88.5 0.27 0.41
MA 160226C00089000 C 02/26/16 89.0 0.21 0.36
MA 160226C00089500 C 02/26/16 89.5 0.17 0.30
MA 160226C00090000 C 02/26/16 90.0 0.13 0.29
MA 160226C00090500 C 02/26/16 90.5 0.10 0.23
MA 160226C00091000 C 02/26/16 91.0 0.07 0.20
MA 160226C00091500 C 02/26/16 91.5 0.01 0.23
MA 160226C00092000 C 02/26/16 92.0 0.00 0.26
MA 160226C00092500 C 02/26/16 92.5 0.00 0.25
MA 160226C00093000 C 02/26/16 93.0 0.00 0.25
MA 160226C00093500 C 02/26/16 93.5 0.00 0.25
MA 160226C00094000 C 02/26/16 94.0 0.00 0.25
MA 160226C00094500 C 02/26/16 94.5 0.00 0.24
MA 160226C00095000 C 02/26/16 95.0 0.00 0.24
MA 160226C00095500 C 02/26/16 95.5 0.00 0.25
MA 160226C00096000 C 02/26/16 96.0 0.00 0.24
MA 160226C00096500 C 02/26/16 96.5 0.00 0.24
MA 160226C00097000 C 02/26/16 97.0 0.00 0.24
MA 160226C00097500 C 02/26/16 97.5 0.00 0.25
MA 160226C00098000 C 02/26/16 98.0 0.00 0.24
MA 160226C00098500 C 02/26/16 98.5 0.00 0.24
MA 160226C00099000 C 02/26/16 99.0 0.00 0.24
MA 160226C00099500 C 02/26/16 99.5 0.00 0.24
MA 160226C00100000 C 02/26/16 100.0 0.00 0.24
MA 160226C00101000 C 02/26/16 101.0 0.00 0.24
MA 160226C00102000 C 02/26/16 102.0 0.00 0.24
MA 160226C00103000 C 02/26/16 103.0 0.00 0.24
MA 160226C00104000 C 02/26/16 104.0 0.00 0.24
MA 160226C00105000 C 02/26/16 105.0 0.00 0.24
MA 160226P00060000 P 02/26/16 60.0 0.03 0.25
MA 160226P00065000 P 02/26/16 65.0 0.05 0.27
MA 160226P00070000 P 02/26/16 70.0 0.15 0.38
MA 160226P00075000 P 02/26/16 75.0 0.49 0.62
MA 160226P00076500 P 02/26/16 76.5 0.67 0.83
MA 160226P00077000 P 02/26/16 77.0 0.74 0.93
MA 160226P00077500 P 02/26/16 77.5 0.85 1.01
MA 160226P00078000 P 02/26/16 78.0 0.89 1.12
MA 160226P00078500 P 02/26/16 78.5 0.96 1.31
MA 160226P00079000 P 02/26/16 79.0 1.17 1.38
MA 160226P00079500 P 02/26/16 79.5 1.29 1.53
MA 160226P00080000 P 02/26/16 80.0 1.44 1.66
MA 160226P00080500 P 02/26/16 80.5 1.61 1.81
MA 160226P00081000 P 02/26/16 81.0 1.78 2.03
MA 160226P00081500 P 02/26/16 81.5 1.97 2.20
MA 160226P00082000 P 02/26/16 82.0 2.18 2.41
MA 160226P00082500 P 02/26/16 82.5 2.42 2.66
MA 160226P00083000 P 02/26/16 83.0 2.59 2.88
MA 160226P00083500 P 02/26/16 83.5 2.83 3.20
MA 160226P00084000 P 02/26/16 84.0 3.15 3.45
MA 160226P00084500 P 02/26/16 84.5 3.50 3.80
MA 160226P00085000 P 02/26/16 85.0 3.80 4.15
MA 160226P00085500 P 02/26/16 85.5 4.15 4.50
MA 160226P00086000 P 02/26/16 86.0 4.45 5.20
MA 160226P00086500 P 02/26/16 86.5 4.50 5.25
MA 160226P00087000 P 02/26/16 87.0 5.10 6.15
MA 160226P00087500 P 02/26/16 87.5 5.10 6.95
MA 160226P00088000 P 02/26/16 88.0 5.85 7.00
MA 160226P00088500 P 02/26/16 88.5 6.15 7.80
MA 160226P00089000 P 02/26/16 89.0 6.40 8.80
MA 160226P00089500 P 02/26/16 89.5 6.85 8.85
MA 160226P00090000 P 02/26/16 90.0 7.25 9.35
MA 160226P00090500 P 02/26/16 90.5 7.70 9.75
MA 160226P00091000 P 02/26/16 91.0 8.05 10.70
MA 160226P00091500 P 02/26/16 91.5 8.30 10.90
MA 160226P00092000 P 02/26/16 92.0 8.65 11.50
MA 160226P00092500 P 02/26/16 92.5 9.55 11.75
MA 160226P00093000 P 02/26/16 93.0 9.95 12.25
MA 160226P00093500 P 02/26/16 93.5 10.20 12.80
MA 160226P00094000 P 02/26/16 94.0 11.00 13.10
MA 160226P00094500 P 02/26/16 94.5 11.55 13.70
MA 160226P00095000 P 02/26/16 95.0 11.60 14.30
MA 160226P00095500 P 02/26/16 95.5 12.50 14.60
MA 160226P00096000 P 02/26/16 96.0 12.55 15.25
MA 160226P00096500 P 02/26/16 96.5 12.60 16.20
MA 160226P00097000 P 02/26/16 97.0 13.30 16.75
MA 160226P00097500 P 02/26/16 97.5 13.80 16.80
MA 160226P00098000 P 02/26/16 98.0 14.55 16.20
MA 160226P00098500 P 02/26/16 98.5 14.95 16.70
MA 160226P00099000 P 02/26/16 99.0 15.00 18.60
MA 160226P00099500 P 02/26/16 99.5 15.50 19.10
MA 160226P00100000 P 02/26/16 100.0 16.95 19.30
MA 160226P00101000 P 02/26/16 101.0 16.90 20.80
MA 160226P00102000 P 02/26/16 102.0 18.00 21.60
MA 160226P00103000 P 02/26/16 103.0 18.80 22.80
MA 160226P00104000 P 02/26/16 104.0 19.90 23.80
MA 160226P00105000 P 02/26/16 105.0 20.95 24.25
MA 160304C00060000 C 03/04/16 60.0 20.80 23.55
MA 160304C00065000 C 03/04/16 65.0 15.55 18.65
MA 160304C00070000 C 03/04/16 70.0 11.35 13.55
MA 160304C00075000 C 03/04/16 75.0 7.75 8.50
MA 160304C00076000 C 03/04/16 76.0 6.65 7.65
MA 160304C00076500 C 03/04/16 76.5 6.55 6.95
MA 160304C00077000 C 03/04/16 77.0 5.80 6.55
MA 160304C00077500 C 03/04/16 77.5 5.45 6.60
MA 160304C00078000 C 03/04/16 78.0 5.10 6.20
MA 160304C00078500 C 03/04/16 78.5 5.00 5.80
MA 160304C00079000 C 03/04/16 79.0 4.65 4.95
MA 160304C00079500 C 03/04/16 79.5 4.35 4.65
MA 160304C00080000 C 03/04/16 80.0 4.00 4.35
MA 160304C00080500 C 03/04/16 80.5 3.65 3.95
MA 160304C00081000 C 03/04/16 81.0 3.35 3.65
MA 160304C00081500 C 03/04/16 81.5 3.05 3.50
MA 160304C00082000 C 03/04/16 82.0 2.81 3.15
MA 160304C00082500 C 03/04/16 82.5 2.55 2.79
MA 160304C00083000 C 03/04/16 83.0 2.28 2.56
MA 160304C00083500 C 03/04/16 83.5 2.04 2.27
MA 160304C00084000 C 03/04/16 84.0 1.78 2.26
MA 160304C00084500 C 03/04/16 84.5 1.60 1.88
MA 160304C00085000 C 03/04/16 85.0 1.42 1.65
MA 160304C00085500 C 03/04/16 85.5 1.23 1.47
MA 160304C00086000 C 03/04/16 86.0 1.07 1.28
MA 160304C00086500 C 03/04/16 86.5 0.94 1.09
MA 160304C00087000 C 03/04/16 87.0 0.80 1.00
MA 160304C00087500 C 03/04/16 87.5 0.69 0.88
MA 160304C00088000 C 03/04/16 88.0 0.58 0.74
MA 160304C00088500 C 03/04/16 88.5 0.50 0.64
MA 160304C00089000 C 03/04/16 89.0 0.43 0.59
MA 160304C00089500 C 03/04/16 89.5 0.36 0.51
MA 160304C00090000 C 03/04/16 90.0 0.30 0.43
MA 160304C00090500 C 03/04/16 90.5 0.24 0.38
MA 160304C00091000 C 03/04/16 91.0 0.20 0.32
MA 160304C00091500 C 03/04/16 91.5 0.16 0.27
MA 160304C00092000 C 03/04/16 92.0 0.12 0.27
MA 160304C00092500 C 03/04/16 92.5 0.10 0.20
MA 160304C00093000 C 03/04/16 93.0 0.08 0.16
MA 160304C00094000 C 03/04/16 94.0 0.01 0.29
MA 160304C00095000 C 03/04/16 95.0 0.00 0.25
MA 160304C00100000 C 03/04/16 100.0 0.00 0.24
MA 160304P00060000 P 03/04/16 60.0 0.02 0.36
MA 160304P00065000 P 03/04/16 65.0 0.11 0.44
MA 160304P00070000 P 03/04/16 70.0 0.29 0.45
MA 160304P00075000 P 03/04/16 75.0 0.73 0.90
MA 160304P00076000 P 03/04/16 76.0 0.89 1.05
MA 160304P00076500 P 03/04/16 76.5 0.98 1.14
MA 160304P00077000 P 03/04/16 77.0 1.07 1.25
MA 160304P00077500 P 03/04/16 77.5 1.20 1.36
MA 160304P00078000 P 03/04/16 78.0 1.31 1.47
MA 160304P00078500 P 03/04/16 78.5 1.43 1.61
MA 160304P00079000 P 03/04/16 79.0 1.54 1.73
MA 160304P00079500 P 03/04/16 79.5 1.70 1.87
MA 160304P00080000 P 03/04/16 80.0 1.83 2.04
MA 160304P00080500 P 03/04/16 80.5 2.00 2.23
MA 160304P00081000 P 03/04/16 81.0 2.20 2.40
MA 160304P00081500 P 03/04/16 81.5 2.21 2.65
MA 160304P00082000 P 03/04/16 82.0 2.45 2.81
MA 160304P00082500 P 03/04/16 82.5 2.81 3.05
MA 160304P00083000 P 03/04/16 83.0 3.05 3.35
MA 160304P00083500 P 03/04/16 83.5 3.20 3.60
MA 160304P00084000 P 03/04/16 84.0 3.50 3.85
MA 160304P00084500 P 03/04/16 84.5 3.80 4.15
MA 160304P00085000 P 03/04/16 85.0 4.15 4.45
MA 160304P00085500 P 03/04/16 85.5 4.45 4.80
MA 160304P00086000 P 03/04/16 86.0 4.80 5.20
MA 160304P00086500 P 03/04/16 86.5 4.75 5.50
MA 160304P00087000 P 03/04/16 87.0 5.15 5.90
MA 160304P00087500 P 03/04/16 87.5 5.85 6.75
MA 160304P00088000 P 03/04/16 88.0 5.85 7.30
MA 160304P00088500 P 03/04/16 88.5 6.15 7.45
MA 160304P00089000 P 03/04/16 89.0 7.10 7.95
MA 160304P00089500 P 03/04/16 89.5 7.55 7.95
MA 160304P00090000 P 03/04/16 90.0 7.65 8.40
MA 160304P00090500 P 03/04/16 90.5 7.95 9.75
MA 160304P00091000 P 03/04/16 91.0 8.25 10.25
MA 160304P00091500 P 03/04/16 91.5 8.65 10.75
MA 160304P00092000 P 03/04/16 92.0 9.30 11.20
MA 160304P00092500 P 03/04/16 92.5 9.50 11.75
MA 160304P00093000 P 03/04/16 93.0 9.95 12.25
MA 160304P00094000 P 03/04/16 94.0 10.75 13.20
MA 160304P00095000 P 03/04/16 95.0 11.95 13.35
MA 160304P00100000 P 03/04/16 100.0 16.50 19.50
MA 160311C00065000 C 03/11/16 65.0 16.10 18.65
MA 160311C00070000 C 03/11/16 70.0 11.15 13.75
MA 160311C00075000 C 03/11/16 75.0 7.80 9.00
MA 160311C00076500 C 03/11/16 76.5 6.65 7.75
MA 160311C00077000 C 03/11/16 77.0 5.75 7.40
MA 160311C00077500 C 03/11/16 77.5 5.95 6.95
MA 160311C00078000 C 03/11/16 78.0 5.65 6.55
MA 160311C00078500 C 03/11/16 78.5 5.30 6.15
MA 160311C00079000 C 03/11/16 79.0 4.95 5.70
MA 160311C00079500 C 03/11/16 79.5 4.65 5.40
MA 160311C00080000 C 03/11/16 80.0 4.30 5.00
MA 160311C00080500 C 03/11/16 80.5 4.00 4.70
MA 160311C00081000 C 03/11/16 81.0 3.70 4.25
MA 160311C00081500 C 03/11/16 81.5 3.40 3.80
MA 160311C00082000 C 03/11/16 82.0 3.15 3.40
MA 160311C00082500 C 03/11/16 82.5 2.88 3.15
MA 160311C00083000 C 03/11/16 83.0 2.64 2.89
MA 160311C00083500 C 03/11/16 83.5 2.39 2.60
MA 160311C00084000 C 03/11/16 84.0 2.17 2.42
MA 160311C00084500 C 03/11/16 84.5 1.94 2.22
MA 160311C00085000 C 03/11/16 85.0 1.75 2.01
MA 160311C00085500 C 03/11/16 85.5 1.55 1.77
MA 160311C00086000 C 03/11/16 86.0 1.38 1.62
MA 160311C00086500 C 03/11/16 86.5 1.21 1.39
MA 160311C00087000 C 03/11/16 87.0 1.09 1.24
MA 160311C00087500 C 03/11/16 87.5 0.96 1.10
MA 160311C00088000 C 03/11/16 88.0 0.83 0.98
MA 160311C00088500 C 03/11/16 88.5 0.73 0.86
MA 160311C00089000 C 03/11/16 89.0 0.62 0.79
MA 160311C00089500 C 03/11/16 89.5 0.54 0.69
MA 160311C00090000 C 03/11/16 90.0 0.46 0.61
MA 160311C00090500 C 03/11/16 90.5 0.26 0.57
MA 160311C00091000 C 03/11/16 91.0 0.17 0.51
MA 160311C00091500 C 03/11/16 91.5 0.09 0.45
MA 160311C00092000 C 03/11/16 92.0 0.04 0.40
MA 160311C00092500 C 03/11/16 92.5 0.01 0.42
MA 160311C00093000 C 03/11/16 93.0 0.03 0.30
MA 160311C00094000 C 03/11/16 94.0 0.01 0.33
MA 160311C00095000 C 03/11/16 95.0 0.01 0.31
MA 160311C00100000 C 03/11/16 100.0 0.00 0.24
MA 160311P00065000 P 03/11/16 65.0 0.16 0.47
MA 160311P00070000 P 03/11/16 70.0 0.43 0.56
MA 160311P00075000 P 03/11/16 75.0 0.97 1.13
MA 160311P00076500 P 03/11/16 76.5 1.26 1.41
MA 160311P00077000 P 03/11/16 77.0 1.33 1.53
MA 160311P00077500 P 03/11/16 77.5 1.47 1.64
MA 160311P00078000 P 03/11/16 78.0 1.61 1.77
MA 160311P00078500 P 03/11/16 78.5 1.70 1.89
MA 160311P00079000 P 03/11/16 79.0 1.86 2.05
MA 160311P00079500 P 03/11/16 79.5 2.01 2.18
MA 160311P00080000 P 03/11/16 80.0 2.14 2.38
MA 160311P00080500 P 03/11/16 80.5 2.38 2.55
MA 160311P00081000 P 03/11/16 81.0 2.54 2.71
MA 160311P00081500 P 03/11/16 81.5 2.72 2.95
MA 160311P00082000 P 03/11/16 82.0 2.94 3.20
MA 160311P00082500 P 03/11/16 82.5 3.15 3.40
MA 160311P00083000 P 03/11/16 83.0 3.15 4.30
MA 160311P00083500 P 03/11/16 83.5 3.35 4.75
MA 160311P00084000 P 03/11/16 84.0 3.70 5.10
MA 160311P00084500 P 03/11/16 84.5 3.90 5.00
MA 160311P00085000 P 03/11/16 85.0 4.30 4.85
MA 160311P00085500 P 03/11/16 85.5 4.40 6.20
MA 160311P00086000 P 03/11/16 86.0 4.95 6.30
MA 160311P00086500 P 03/11/16 86.5 5.05 6.55
MA 160311P00087000 P 03/11/16 87.0 5.40 6.90
MA 160311P00087500 P 03/11/16 87.5 5.75 7.35
MA 160311P00088000 P 03/11/16 88.0 6.00 7.75
MA 160311P00088500 P 03/11/16 88.5 6.50 8.15
MA 160311P00089000 P 03/11/16 89.0 6.90 8.40
MA 160311P00089500 P 03/11/16 89.5 7.35 9.50
MA 160311P00090000 P 03/11/16 90.0 7.65 9.50
MA 160311P00090500 P 03/11/16 90.5 7.95 9.45
MA 160311P00091000 P 03/11/16 91.0 8.20 10.80
MA 160311P00091500 P 03/11/16 91.5 8.50 11.50
MA 160311P00092000 P 03/11/16 92.0 9.15 11.90
MA 160311P00092500 P 03/11/16 92.5 9.70 11.85
MA 160311P00093000 P 03/11/16 93.0 10.20 12.80
MA 160311P00094000 P 03/11/16 94.0 10.85 13.80
MA 160311P00095000 P 03/11/16 95.0 11.10 13.25
MA 160311P00100000 P 03/11/16 100.0 16.75 18.05
MA 160318C00045000 C 03/18/16 45.0 36.85 38.10
MA 160318C00050000 C 03/18/16 50.0 31.55 33.50
MA 160318C00055000 C 03/18/16 55.0 26.95 28.10
MA 160318C00060000 C 03/18/16 60.0 21.65 23.45
MA 160318C00065000 C 03/18/16 65.0 17.20 18.35
MA 160318C00070000 C 03/18/16 70.0 12.50 13.55
MA 160318C00072500 C 03/18/16 72.5 10.20 11.25
MA 160318C00075000 C 03/18/16 75.0 7.60 9.10
MA 160318C00077500 C 03/18/16 77.5 6.10 7.05
MA 160318C00080000 C 03/18/16 80.0 4.65 5.00
MA 160318C00082500 C 03/18/16 82.5 3.25 3.35
MA 160318C00085000 C 03/18/16 85.0 2.05 2.17
MA 160318C00087500 C 03/18/16 87.5 1.22 1.33
MA 160318C00090000 C 03/18/16 90.0 0.66 0.78
MA 160318C00092500 C 03/18/16 92.5 0.33 0.44
MA 160318C00095000 C 03/18/16 95.0 0.14 0.23
MA 160318C00097500 C 03/18/16 97.5 0.01 0.13
MA 160318C00100000 C 03/18/16 100.0 0.00 0.10
MA 160318C00105000 C 03/18/16 105.0 0.00 0.10
MA 160318C00110000 C 03/18/16 110.0 0.00 0.10
MA 160318C00115000 C 03/18/16 115.0 0.00 0.10
MA 160318C00120000 C 03/18/16 120.0 0.00 0.10
MA 160318C00125000 C 03/18/16 125.0 0.00 0.09
MA 160318C00130000 C 03/18/16 130.0 0.00 0.09
MA 160318C00135000 C 03/18/16 135.0 0.00 0.08
MA 160318P00045000 P 03/18/16 45.0 0.00 0.12
MA 160318P00050000 P 03/18/16 50.0 0.00 0.14
MA 160318P00055000 P 03/18/16 55.0 0.04 0.11
MA 160318P00060000 P 03/18/16 60.0 0.10 0.23
MA 160318P00065000 P 03/18/16 65.0 0.29 0.37
MA 160318P00070000 P 03/18/16 70.0 0.59 0.68
MA 160318P00072500 P 03/18/16 72.5 0.86 0.95
MA 160318P00075000 P 03/18/16 75.0 1.23 1.33
MA 160318P00077500 P 03/18/16 77.5 1.78 1.89
MA 160318P00080000 P 03/18/16 80.0 2.49 2.66
MA 160318P00082500 P 03/18/16 82.5 3.55 3.70
MA 160318P00085000 P 03/18/16 85.0 4.70 5.05
MA 160318P00087500 P 03/18/16 87.5 6.35 6.70
MA 160318P00090000 P 03/18/16 90.0 7.85 8.90
MA 160318P00092500 P 03/18/16 92.5 9.85 11.85
MA 160318P00095000 P 03/18/16 95.0 12.20 13.30
MA 160318P00097500 P 03/18/16 97.5 14.40 15.75
MA 160318P00100000 P 03/18/16 100.0 16.90 18.55
MA 160318P00105000 P 03/18/16 105.0 21.65 23.30
MA 160318P00110000 P 03/18/16 110.0 26.50 28.25
MA 160318P00115000 P 03/18/16 115.0 31.25 34.55
MA 160318P00120000 P 03/18/16 120.0 36.25 39.55
MA 160318P00125000 P 03/18/16 125.0 41.65 43.20
MA 160318P00130000 P 03/18/16 130.0 46.25 49.55
MA 160318P00135000 P 03/18/16 135.0 51.25 54.55
MA 160324C00055000 C 03/24/16 55.0 26.80 28.70
MA 160324C00060000 C 03/24/16 60.0 20.75 23.90
MA 160324C00065000 C 03/24/16 65.0 16.30 18.55
MA 160324C00070000 C 03/24/16 70.0 11.65 13.75
MA 160324C00075000 C 03/24/16 75.0 7.75 9.55
MA 160324C00076500 C 03/24/16 76.5 6.65 8.15
MA 160324C00077000 C 03/24/16 77.0 6.65 7.75
MA 160324C00077500 C 03/24/16 77.5 6.50 7.30
MA 160324C00078000 C 03/24/16 78.0 6.20 6.95
MA 160324C00078500 C 03/24/16 78.5 5.85 6.55
MA 160324C00079000 C 03/24/16 79.0 5.45 6.20
MA 160324C00079500 C 03/24/16 79.5 5.10 5.85
MA 160324C00080000 C 03/24/16 80.0 4.85 5.50
MA 160324C00080500 C 03/24/16 80.5 4.50 5.15
MA 160324C00081000 C 03/24/16 81.0 4.20 4.70
MA 160324C00081500 C 03/24/16 81.5 3.95 4.25
MA 160324C00082000 C 03/24/16 82.0 3.65 4.00
MA 160324C00082500 C 03/24/16 82.5 3.40 3.70
MA 160324C00083000 C 03/24/16 83.0 3.15 3.40
MA 160324C00083500 C 03/24/16 83.5 2.92 3.10
MA 160324C00084000 C 03/24/16 84.0 2.69 2.90
MA 160324C00084500 C 03/24/16 84.5 2.44 2.67
MA 160324C00085000 C 03/24/16 85.0 2.24 2.48
MA 160324C00085500 C 03/24/16 85.5 2.05 2.25
MA 160324C00086000 C 03/24/16 86.0 1.87 2.09
MA 160324C00086500 C 03/24/16 86.5 1.69 1.89
MA 160324C00087000 C 03/24/16 87.0 1.54 1.70
MA 160324C00087500 C 03/24/16 87.5 1.37 1.58
MA 160324C00088000 C 03/24/16 88.0 1.25 1.43
MA 160324C00088500 C 03/24/16 88.5 1.11 1.26
MA 160324C00089000 C 03/24/16 89.0 1.00 1.16
MA 160324C00089500 C 03/24/16 89.5 0.90 1.02
MA 160324C00090000 C 03/24/16 90.0 0.79 0.93
MA 160324C00090500 C 03/24/16 90.5 0.70 0.83
MA 160324C00091000 C 03/24/16 91.0 0.61 0.76
MA 160324C00091500 C 03/24/16 91.5 0.53 0.69
MA 160324C00092000 C 03/24/16 92.0 0.49 0.63
MA 160324C00092500 C 03/24/16 92.5 0.41 0.59
MA 160324C00093000 C 03/24/16 93.0 0.16 0.53
MA 160324C00094000 C 03/24/16 94.0 0.06 0.43
MA 160324C00095000 C 03/24/16 95.0 0.03 0.47
MA 160324C00096000 C 03/24/16 96.0 0.01 0.35
MA 160324C00100000 C 03/24/16 100.0 0.01 0.22
MA 160324P00055000 P 03/24/16 55.0 0.01 0.38
MA 160324P00060000 P 03/24/16 60.0 0.13 0.29
MA 160324P00065000 P 03/24/16 65.0 0.33 0.70
MA 160324P00070000 P 03/24/16 70.0 0.69 0.81
MA 160324P00075000 P 03/24/16 75.0 1.37 1.50
MA 160324P00076500 P 03/24/16 76.5 1.68 1.84
MA 160324P00077000 P 03/24/16 77.0 1.80 1.96
MA 160324P00077500 P 03/24/16 77.5 1.94 2.11
MA 160324P00078000 P 03/24/16 78.0 2.05 2.23
MA 160324P00078500 P 03/24/16 78.5 2.21 2.38
MA 160324P00079000 P 03/24/16 79.0 2.30 2.54
MA 160324P00079500 P 03/24/16 79.5 2.49 2.70
MA 160324P00080000 P 03/24/16 80.0 2.68 2.88
MA 160324P00080500 P 03/24/16 80.5 2.83 3.05
MA 160324P00081000 P 03/24/16 81.0 3.00 3.30
MA 160324P00081500 P 03/24/16 81.5 3.15 3.50
MA 160324P00082000 P 03/24/16 82.0 3.45 3.70
MA 160324P00082500 P 03/24/16 82.5 3.65 3.95
MA 160324P00083000 P 03/24/16 83.0 3.80 4.20
MA 160324P00083500 P 03/24/16 83.5 3.90 4.50
MA 160324P00084000 P 03/24/16 84.0 4.15 5.50
MA 160324P00084500 P 03/24/16 84.5 4.40 5.85
MA 160324P00085000 P 03/24/16 85.0 4.65 6.25
MA 160324P00085500 P 03/24/16 85.5 5.05 6.65
MA 160324P00086000 P 03/24/16 86.0 5.25 7.00
MA 160324P00086500 P 03/24/16 86.5 5.75 7.10
MA 160324P00087000 P 03/24/16 87.0 5.85 7.40
MA 160324P00087500 P 03/24/16 87.5 6.15 7.85
MA 160324P00088000 P 03/24/16 88.0 6.45 8.10
MA 160324P00088500 P 03/24/16 88.5 6.80 8.55
MA 160324P00089000 P 03/24/16 89.0 7.20 8.95
MA 160324P00089500 P 03/24/16 89.5 7.45 9.30
MA 160324P00090000 P 03/24/16 90.0 7.90 9.65
MA 160324P00090500 P 03/24/16 90.5 8.05 10.25
MA 160324P00091000 P 03/24/16 91.0 8.75 10.50
MA 160324P00091500 P 03/24/16 91.5 9.20 10.75
MA 160324P00092000 P 03/24/16 92.0 9.35 11.50
MA 160324P00092500 P 03/24/16 92.5 9.95 12.55
MA 160324P00093000 P 03/24/16 93.0 10.35 11.85
MA 160324P00094000 P 03/24/16 94.0 10.90 13.50
MA 160324P00095000 P 03/24/16 95.0 11.90 15.00
MA 160324P00096000 P 03/24/16 96.0 12.65 15.80
MA 160324P00100000 P 03/24/16 100.0 16.70 19.60
MA 160401C00074000 C 04/01/16 74.0 8.05 10.35
MA 160401C00075000 C 04/01/16 75.0 7.45 9.55
MA 160401C00076000 C 04/01/16 76.0 6.70 8.75
MA 160401C00076500 C 04/01/16 76.5 6.35 8.50
MA 160401C00077000 C 04/01/16 77.0 6.95 8.00
MA 160401C00077500 C 04/01/16 77.5 6.45 7.60
MA 160401C00078000 C 04/01/16 78.0 6.00 7.20
MA 160401C00078500 C 04/01/16 78.5 5.05 6.80
MA 160401C00079000 C 04/01/16 79.0 5.60 6.40
MA 160401C00079500 C 04/01/16 79.5 5.10 6.05
MA 160401C00080000 C 04/01/16 80.0 5.00 5.75
MA 160401C00080500 C 04/01/16 80.5 4.50 5.45
MA 160401C00081000 C 04/01/16 81.0 4.40 4.85
MA 160401C00081500 C 04/01/16 81.5 4.15 4.40
MA 160401C00082000 C 04/01/16 82.0 3.90 4.10
MA 160401C00082500 C 04/01/16 82.5 3.65 3.85
MA 160401C00083000 C 04/01/16 83.0 3.35 3.55
MA 160401C00083500 C 04/01/16 83.5 3.10 3.35
MA 160401C00084000 C 04/01/16 84.0 2.83 3.10
MA 160401C00084500 C 04/01/16 84.5 2.65 2.92
MA 160401C00085000 C 04/01/16 85.0 2.42 2.66
MA 160401C00085500 C 04/01/16 85.5 2.22 2.52
MA 160401C00086000 C 04/01/16 86.0 2.05 2.33
MA 160401C00086500 C 04/01/16 86.5 1.86 2.13
MA 160401C00087000 C 04/01/16 87.0 1.68 1.96
MA 160401C00087500 C 04/01/16 87.5 1.51 1.78
MA 160401C00088000 C 04/01/16 88.0 1.37 1.65
MA 160401C00088500 C 04/01/16 88.5 1.24 1.52
MA 160401C00089000 C 04/01/16 89.0 1.14 1.39
MA 160401C00089500 C 04/01/16 89.5 1.01 1.25
MA 160401C00090000 C 04/01/16 90.0 0.89 1.15
MA 160401C00090500 C 04/01/16 90.5 0.79 1.04
MA 160401C00091000 C 04/01/16 91.0 0.73 0.93
MA 160401C00092000 C 04/01/16 92.0 0.57 0.77
MA 160401C00093000 C 04/01/16 93.0 0.44 0.63
MA 160401P00074000 P 04/01/16 74.0 1.26 1.47
MA 160401P00075000 P 04/01/16 75.0 1.42 1.67
MA 160401P00076000 P 04/01/16 76.0 1.63 1.89
MA 160401P00076500 P 04/01/16 76.5 1.70 2.02
MA 160401P00077000 P 04/01/16 77.0 1.81 2.15
MA 160401P00077500 P 04/01/16 77.5 2.01 2.27
MA 160401P00078000 P 04/01/16 78.0 2.10 2.41
MA 160401P00078500 P 04/01/16 78.5 2.30 2.57
MA 160401P00079000 P 04/01/16 79.0 2.46 2.73
MA 160401P00079500 P 04/01/16 79.5 2.61 2.93
MA 160401P00080000 P 04/01/16 80.0 2.78 3.10
MA 160401P00080500 P 04/01/16 80.5 2.96 3.30
MA 160401P00081000 P 04/01/16 81.0 3.10 3.45
MA 160401P00081500 P 04/01/16 81.5 3.30 3.70
MA 160401P00082000 P 04/01/16 82.0 3.60 3.90
MA 160401P00082500 P 04/01/16 82.5 3.90 4.15
MA 160401P00083000 P 04/01/16 83.0 4.10 4.40
MA 160401P00083500 P 04/01/16 83.5 4.20 4.65
MA 160401P00084000 P 04/01/16 84.0 4.35 6.05
MA 160401P00084500 P 04/01/16 84.5 4.50 6.40
MA 160401P00085000 P 04/01/16 85.0 4.85 6.65
MA 160401P00085500 P 04/01/16 85.5 5.10 6.95
MA 160401P00086000 P 04/01/16 86.0 5.35 7.25
MA 160401P00086500 P 04/01/16 86.5 5.65 7.65
MA 160401P00087000 P 04/01/16 87.0 5.90 8.00
MA 160401P00087500 P 04/01/16 87.5 6.30 8.35
MA 160401P00088000 P 04/01/16 88.0 6.65 8.75
MA 160401P00088500 P 04/01/16 88.5 7.00 9.15
MA 160401P00089000 P 04/01/16 89.0 7.10 9.50
MA 160401P00089500 P 04/01/16 89.5 7.75 9.55
MA 160401P00090000 P 04/01/16 90.0 8.00 9.85
MA 160401P00090500 P 04/01/16 90.5 8.45 10.50
MA 160401P00091000 P 04/01/16 91.0 8.60 10.90
MA 160401P00092000 P 04/01/16 92.0 9.70 12.30
MA 160401P00093000 P 04/01/16 93.0 10.45 13.20
MA 160415C00045000 C 04/15/16 45.0 36.85 38.45
MA 160415C00047500 C 04/15/16 47.5 34.45 35.75
MA 160415C00050000 C 04/15/16 50.0 31.90 33.20
MA 160415C00055000 C 04/15/16 55.0 26.05 29.00
MA 160415C00060000 C 04/15/16 60.0 22.15 23.40
MA 160415C00065000 C 04/15/16 65.0 17.40 18.65
MA 160415C00070000 C 04/15/16 70.0 12.70 14.05
MA 160415C00072500 C 04/15/16 72.5 10.70 11.80
MA 160415C00075000 C 04/15/16 75.0 8.95 9.35
MA 160415C00077500 C 04/15/16 77.5 7.10 7.80
MA 160415C00080000 C 04/15/16 80.0 5.45 5.80
MA 160415C00082500 C 04/15/16 82.5 4.05 4.25
MA 160415C00085000 C 04/15/16 85.0 2.88 3.05
MA 160415C00087500 C 04/15/16 87.5 1.94 2.04
MA 160415C00090000 C 04/15/16 90.0 1.25 1.34
MA 160415C00092500 C 04/15/16 92.5 0.78 0.84
MA 160415C00095000 C 04/15/16 95.0 0.45 0.53
MA 160415C00097500 C 04/15/16 97.5 0.25 0.33
MA 160415C00100000 C 04/15/16 100.0 0.12 0.21
MA 160415C00105000 C 04/15/16 105.0 0.03 0.09
MA 160415C00110000 C 04/15/16 110.0 0.00 0.08
MA 160415C00115000 C 04/15/16 115.0 0.00 0.08
MA 160415C00120000 C 04/15/16 120.0 0.00 0.08
MA 160415C00125000 C 04/15/16 125.0 0.00 0.08
MA 160415C00130000 C 04/15/16 130.0 0.00 0.08
MA 160415C00135000 C 04/15/16 135.0 0.00 0.08
MA 160415C00140000 C 04/15/16 140.0 0.00 0.08
MA 160415P00045000 P 04/15/16 45.0 0.03 0.15
MA 160415P00047500 P 04/15/16 47.5 0.05 0.17
MA 160415P00050000 P 04/15/16 50.0 0.08 0.20
MA 160415P00055000 P 04/15/16 55.0 0.16 0.27
MA 160415P00060000 P 04/15/16 60.0 0.34 0.41
MA 160415P00065000 P 04/15/16 65.0 0.63 0.68
MA 160415P00070000 P 04/15/16 70.0 1.08 1.17
MA 160415P00072500 P 04/15/16 72.5 1.44 1.54
MA 160415P00075000 P 04/15/16 75.0 1.93 2.05
MA 160415P00077500 P 04/15/16 77.5 2.60 2.70
MA 160415P00080000 P 04/15/16 80.0 3.40 3.55
MA 160415P00082500 P 04/15/16 82.5 4.45 4.65
MA 160415P00085000 P 04/15/16 85.0 5.75 6.00
MA 160415P00087500 P 04/15/16 87.5 7.25 7.60
MA 160415P00090000 P 04/15/16 90.0 9.05 9.40
MA 160415P00092500 P 04/15/16 92.5 10.60 12.30
MA 160415P00095000 P 04/15/16 95.0 12.70 13.85
MA 160415P00097500 P 04/15/16 97.5 14.90 16.15
MA 160415P00100000 P 04/15/16 100.0 17.20 18.55
MA 160415P00105000 P 04/15/16 105.0 22.10 23.45
MA 160415P00110000 P 04/15/16 110.0 26.95 28.35
MA 160415P00115000 P 04/15/16 115.0 32.00 33.35
MA 160415P00120000 P 04/15/16 120.0 36.65 38.35
MA 160415P00125000 P 04/15/16 125.0 41.50 43.30
MA 160415P00130000 P 04/15/16 130.0 46.45 48.35
MA 160415P00135000 P 04/15/16 135.0 51.50 53.25
MA 160415P00140000 P 04/15/16 140.0 56.55 59.60
MA 160617C00045000 C 06/17/16 45.0 36.90 38.75
MA 160617C00047500 C 06/17/16 47.5 33.45 36.40
MA 160617C00050000 C 06/17/16 50.0 31.00 33.55
MA 160617C00055000 C 06/17/16 55.0 27.20 28.55
MA 160617C00060000 C 06/17/16 60.0 22.50 23.85
MA 160617C00065000 C 06/17/16 65.0 18.05 19.35
MA 160617C00070000 C 06/17/16 70.0 13.80 14.95
MA 160617C00072500 C 06/17/16 72.5 11.30 13.10
MA 160617C00075000 C 06/17/16 75.0 10.10 11.00
MA 160617C00077500 C 06/17/16 77.5 8.60 9.05
MA 160617C00080000 C 06/17/16 80.0 7.10 7.50
MA 160617C00082500 C 06/17/16 82.5 5.70 6.00
MA 160617C00085000 C 06/17/16 85.0 4.50 4.85
MA 160617C00087500 C 06/17/16 87.5 3.45 3.70
MA 160617C00090000 C 06/17/16 90.0 2.60 2.84
MA 160617C00092500 C 06/17/16 92.5 1.95 2.14
MA 160617C00095000 C 06/17/16 95.0 1.39 1.57
MA 160617C00097500 C 06/17/16 97.5 0.94 1.13
MA 160617C00100000 C 06/17/16 100.0 0.64 0.82
MA 160617C00105000 C 06/17/16 105.0 0.26 0.39
MA 160617C00110000 C 06/17/16 110.0 0.06 0.18
MA 160617C00115000 C 06/17/16 115.0 0.00 0.08
MA 160617C00120000 C 06/17/16 120.0 0.00 0.08
MA 160617C00125000 C 06/17/16 125.0 0.00 0.08
MA 160617C00130000 C 06/17/16 130.0 0.00 0.08
MA 160617C00135000 C 06/17/16 135.0 0.00 0.08
MA 160617C00140000 C 06/17/16 140.0 0.00 0.08
MA 160617C00145000 C 06/17/16 145.0 0.00 0.08
MA 160617P00045000 P 06/17/16 45.0 0.18 0.30
MA 160617P00047500 P 06/17/16 47.5 0.24 0.36
MA 160617P00050000 P 06/17/16 50.0 0.34 0.43
MA 160617P00055000 P 06/17/16 55.0 0.54 0.63
MA 160617P00060000 P 06/17/16 60.0 0.82 0.94
MA 160617P00065000 P 06/17/16 65.0 1.29 1.52
MA 160617P00070000 P 06/17/16 70.0 2.06 2.23
MA 160617P00072500 P 06/17/16 72.5 2.60 2.78
MA 160617P00075000 P 06/17/16 75.0 3.25 3.45
MA 160617P00077500 P 06/17/16 77.5 4.00 4.25
MA 160617P00080000 P 06/17/16 80.0 4.95 5.30
MA 160617P00082500 P 06/17/16 82.5 6.05 6.30
MA 160617P00085000 P 06/17/16 85.0 7.30 7.60
MA 160617P00087500 P 06/17/16 87.5 8.75 9.05
MA 160617P00090000 P 06/17/16 90.0 10.40 10.70
MA 160617P00092500 P 06/17/16 92.5 12.15 12.50
MA 160617P00095000 P 06/17/16 95.0 13.85 14.50
MA 160617P00097500 P 06/17/16 97.5 15.65 17.40
MA 160617P00100000 P 06/17/16 100.0 17.85 19.10
MA 160617P00105000 P 06/17/16 105.0 22.40 24.05
MA 160617P00110000 P 06/17/16 110.0 27.10 29.70
MA 160617P00115000 P 06/17/16 115.0 31.40 34.70
MA 160617P00120000 P 06/17/16 120.0 37.00 39.10
MA 160617P00125000 P 06/17/16 125.0 41.40 44.65
MA 160617P00130000 P 06/17/16 130.0 46.35 48.40
MA 160617P00135000 P 06/17/16 135.0 51.35 54.35
MA 160617P00140000 P 06/17/16 140.0 56.35 59.65
MA 160617P00145000 P 06/17/16 145.0 61.35 64.65
MA 160715C00045000 C 07/15/16 45.0 36.90 38.75
MA 160715C00047500 C 07/15/16 47.5 34.50 36.25
MA 160715C00050000 C 07/15/16 50.0 32.05 33.60
MA 160715C00055000 C 07/15/16 55.0 27.30 28.70
MA 160715C00060000 C 07/15/16 60.0 22.65 24.05
MA 160715C00065000 C 07/15/16 65.0 18.20 19.65
MA 160715C00070000 C 07/15/16 70.0 13.20 15.25
MA 160715C00072500 C 07/15/16 72.5 12.15 13.50
MA 160715C00075000 C 07/15/16 75.0 10.45 11.40
MA 160715C00077500 C 07/15/16 77.5 9.05 9.50
MA 160715C00080000 C 07/15/16 80.0 7.55 7.95
MA 160715C00082500 C 07/15/16 82.5 6.20 6.50
MA 160715C00085000 C 07/15/16 85.0 5.00 5.25
MA 160715C00087500 C 07/15/16 87.5 3.95 4.25
MA 160715C00090000 C 07/15/16 90.0 3.05 3.30
MA 160715C00092500 C 07/15/16 92.5 2.34 2.53
MA 160715C00095000 C 07/15/16 95.0 1.73 1.92
MA 160715C00097500 C 07/15/16 97.5 1.23 1.43
MA 160715C00100000 C 07/15/16 100.0 0.88 1.05
MA 160715C00105000 C 07/15/16 105.0 0.41 0.56
MA 160715C00110000 C 07/15/16 110.0 0.13 0.29
MA 160715C00115000 C 07/15/16 115.0 0.01 0.15
MA 160715C00120000 C 07/15/16 120.0 0.02 0.08
MA 160715C00125000 C 07/15/16 125.0 0.02 0.08
MA 160715C00130000 C 07/15/16 130.0 0.00 0.08
MA 160715C00135000 C 07/15/16 135.0 0.00 0.08
MA 160715C00140000 C 07/15/16 140.0 0.00 0.08
MA 160715C00145000 C 07/15/16 145.0 0.00 0.08
MA 160715P00045000 P 07/15/16 45.0 0.31 0.42
MA 160715P00047500 P 07/15/16 47.5 0.34 0.49
MA 160715P00050000 P 07/15/16 50.0 0.44 0.57
MA 160715P00055000 P 07/15/16 55.0 0.70 0.84
MA 160715P00060000 P 07/15/16 60.0 1.02 1.17
MA 160715P00065000 P 07/15/16 65.0 1.59 1.75
MA 160715P00070000 P 07/15/16 70.0 2.44 2.61
MA 160715P00072500 P 07/15/16 72.5 3.00 3.20
MA 160715P00075000 P 07/15/16 75.0 3.70 3.90
MA 160715P00077500 P 07/15/16 77.5 4.50 4.75
MA 160715P00080000 P 07/15/16 80.0 5.45 5.70
MA 160715P00082500 P 07/15/16 82.5 6.60 6.85
MA 160715P00085000 P 07/15/16 85.0 7.85 8.15
MA 160715P00087500 P 07/15/16 87.5 9.30 9.60
MA 160715P00090000 P 07/15/16 90.0 10.85 11.20
MA 160715P00092500 P 07/15/16 92.5 12.60 13.00
MA 160715P00095000 P 07/15/16 95.0 14.50 14.95
MA 160715P00097500 P 07/15/16 97.5 16.10 17.30
MA 160715P00100000 P 07/15/16 100.0 18.00 19.45
MA 160715P00105000 P 07/15/16 105.0 22.50 23.95
MA 160715P00110000 P 07/15/16 110.0 27.40 29.60
MA 160715P00115000 P 07/15/16 115.0 32.00 34.85
MA 160715P00120000 P 07/15/16 120.0 36.20 39.85
MA 160715P00125000 P 07/15/16 125.0 41.20 44.80
MA 160715P00130000 P 07/15/16 130.0 45.60 49.90
MA 160715P00135000 P 07/15/16 135.0 50.60 54.80
MA 160715P00140000 P 07/15/16 140.0 55.70 60.00
MA 160715P00145000 P 07/15/16 145.0 60.75 64.40
MA 170120C00040000 C 01/20/17 40.0 40.65 44.50
MA 170120C00042500 C 01/20/17 42.5 38.30 41.95
MA 170120C00045000 C 01/20/17 45.0 35.95 39.20
MA 170120C00047500 C 01/20/17 47.5 34.90 36.90
MA 170120C00050000 C 01/20/17 50.0 32.10 34.45
MA 170120C00055000 C 01/20/17 55.0 28.15 29.80
MA 170120C00060000 C 01/20/17 60.0 23.90 25.35
MA 170120C00065000 C 01/20/17 65.0 20.35 21.20
MA 170120C00070000 C 01/20/17 70.0 16.75 17.10
MA 170120C00072500 C 01/20/17 72.5 15.00 15.75
MA 170120C00075000 C 01/20/17 75.0 13.40 13.75
MA 170120C00077500 C 01/20/17 77.5 11.90 12.25
MA 170120C00080000 C 01/20/17 80.0 10.50 10.80
MA 170120C00082500 C 01/20/17 82.5 9.20 9.65
MA 170120C00085000 C 01/20/17 85.0 7.95 8.30
MA 170120C00087500 C 01/20/17 87.5 6.90 7.20
MA 170120C00090000 C 01/20/17 90.0 5.85 6.20
MA 170120C00092500 C 01/20/17 92.5 5.00 5.40
MA 170120C00095000 C 01/20/17 95.0 4.20 4.55
MA 170120C00097500 C 01/20/17 97.5 3.00 3.90
MA 170120C00100000 C 01/20/17 100.0 2.94 3.25
MA 170120C00105000 C 01/20/17 105.0 1.83 2.18
MA 170120C00110000 C 01/20/17 110.0 1.19 1.46
MA 170120C00115000 C 01/20/17 115.0 0.79 0.96
MA 170120C00120000 C 01/20/17 120.0 0.50 0.61
MA 170120C00125000 C 01/20/17 125.0 0.29 0.38
MA 170120C00130000 C 01/20/17 130.0 0.16 0.23
MA 170120C00135000 C 01/20/17 135.0 0.06 0.16
MA 170120C00140000 C 01/20/17 140.0 0.00 0.10
MA 170120C00145000 C 01/20/17 145.0 0.00 0.09
MA 170120P00040000 P 01/20/17 40.0 0.64 0.76
MA 170120P00042500 P 01/20/17 42.5 0.78 0.90
MA 170120P00045000 P 01/20/17 45.0 0.91 1.06
MA 170120P00047500 P 01/20/17 47.5 1.08 1.24
MA 170120P00050000 P 01/20/17 50.0 1.24 1.42
MA 170120P00055000 P 01/20/17 55.0 1.76 1.98
MA 170120P00060000 P 01/20/17 60.0 2.27 2.68
MA 170120P00065000 P 01/20/17 65.0 3.35 3.65
MA 170120P00070000 P 01/20/17 70.0 4.40 5.35
MA 170120P00072500 P 01/20/17 72.5 5.50 5.70
MA 170120P00075000 P 01/20/17 75.0 6.35 6.60
MA 170120P00077500 P 01/20/17 77.5 7.30 8.05
MA 170120P00080000 P 01/20/17 80.0 8.35 8.70
MA 170120P00082500 P 01/20/17 82.5 9.50 9.90
MA 170120P00085000 P 01/20/17 85.0 10.80 11.10
MA 170120P00087500 P 01/20/17 87.5 12.20 12.60
MA 170120P00090000 P 01/20/17 90.0 13.65 14.10
MA 170120P00092500 P 01/20/17 92.5 15.25 15.65
MA 170120P00095000 P 01/20/17 95.0 17.00 17.35
MA 170120P00097500 P 01/20/17 97.5 18.80 19.15
MA 170120P00100000 P 01/20/17 100.0 20.65 21.00
MA 170120P00105000 P 01/20/17 105.0 24.50 25.35
MA 170120P00110000 P 01/20/17 110.0 28.65 29.30
MA 170120P00115000 P 01/20/17 115.0 33.15 34.00
MA 170120P00120000 P 01/20/17 120.0 37.40 39.40
MA 170120P00125000 P 01/20/17 125.0 41.90 43.90
MA 170120P00130000 P 01/20/17 130.0 45.60 48.70
MA 170120P00135000 P 01/20/17 135.0 50.60 53.70
MA 170120P00140000 P 01/20/17 140.0 55.60 59.85
MA 170120P00145000 P 01/20/17 145.0 60.50 63.65
MA 180119C00042500 C 01/19/18 42.5 39.85 42.50
MA 180119C00045000 C 01/19/18 45.0 37.65 40.30
MA 180119C00047500 C 01/19/18 47.5 35.55 38.20
MA 180119C00050000 C 01/19/18 50.0 33.50 36.15
MA 180119C00055000 C 01/19/18 55.0 29.40 32.05
MA 180119C00060000 C 01/19/18 60.0 26.20 28.15
MA 180119C00065000 C 01/19/18 65.0 22.75 24.60
MA 180119C00070000 C 01/19/18 70.0 19.40 21.00
MA 180119C00072500 C 01/19/18 72.5 17.90 19.45
MA 180119C00075000 C 01/19/18 75.0 16.40 17.95
MA 180119C00077500 C 01/19/18 77.5 15.10 17.00
MA 180119C00080000 C 01/19/18 80.0 14.10 15.25
MA 180119C00082500 C 01/19/18 82.5 12.65 14.00
MA 180119C00085000 C 01/19/18 85.0 11.35 12.80
MA 180119C00087500 C 01/19/18 87.5 10.45 11.75
MA 180119C00090000 C 01/19/18 90.0 9.40 10.75
MA 180119C00092500 C 01/19/18 92.5 8.55 9.95
MA 180119C00095000 C 01/19/18 95.0 7.80 8.85
MA 180119C00097500 C 01/19/18 97.5 6.85 8.10
MA 180119C00100000 C 01/19/18 100.0 6.35 7.20
MA 180119C00105000 C 01/19/18 105.0 5.10 5.95
MA 180119C00110000 C 01/19/18 110.0 4.00 4.85
MA 180119C00115000 C 01/19/18 115.0 3.00 3.90
MA 180119C00120000 C 01/19/18 120.0 2.27 3.15
MA 180119C00125000 C 01/19/18 125.0 1.90 2.45
MA 180119C00130000 C 01/19/18 130.0 1.30 1.93
MA 180119C00135000 C 01/19/18 135.0 0.94 1.58
MA 180119C00140000 C 01/19/18 140.0 0.68 1.29
MA 180119C00145000 C 01/19/18 145.0 0.47 1.00
MA 180119C00150000 C 01/19/18 150.0 0.30 0.88
MA 180119P00042500 P 01/19/18 42.5 1.70 2.23
MA 180119P00045000 P 01/19/18 45.0 1.99 2.54
MA 180119P00047500 P 01/19/18 47.5 2.25 2.90
MA 180119P00050000 P 01/19/18 50.0 2.70 3.00
MA 180119P00055000 P 01/19/18 55.0 3.50 4.25
MA 180119P00060000 P 01/19/18 60.0 4.70 5.45
MA 180119P00065000 P 01/19/18 65.0 6.05 6.75
MA 180119P00070000 P 01/19/18 70.0 7.55 8.60
MA 180119P00072500 P 01/19/18 72.5 8.75 9.45
MA 180119P00075000 P 01/19/18 75.0 9.40 10.50
MA 180119P00077500 P 01/19/18 77.5 10.45 11.75
MA 180119P00080000 P 01/19/18 80.0 11.60 12.90
MA 180119P00082500 P 01/19/18 82.5 12.75 14.15
MA 180119P00085000 P 01/19/18 85.0 14.15 15.50
MA 180119P00087500 P 01/19/18 87.5 15.70 16.90
MA 180119P00090000 P 01/19/18 90.0 17.00 18.40
MA 180119P00092500 P 01/19/18 92.5 18.60 19.95
MA 180119P00095000 P 01/19/18 95.0 19.95 21.80
MA 180119P00097500 P 01/19/18 97.5 21.55 23.55
MA 180119P00100000 P 01/19/18 100.0 23.40 25.05
MA 180119P00105000 P 01/19/18 105.0 27.00 28.90
MA 180119P00110000 P 01/19/18 110.0 30.90 32.55
MA 180119P00115000 P 01/19/18 115.0 34.65 36.65
MA 180119P00120000 P 01/19/18 120.0 38.70 41.00
MA 180119P00125000 P 01/19/18 125.0 42.35 45.60
MA 180119P00130000 P 01/19/18 130.0 47.50 50.70
MA 180119P00135000 P 01/19/18 135.0 52.05 55.50
MA 180119P00140000 P 01/19/18 140.0 57.15 59.75
MA 180119P00145000 P 01/19/18 145.0 61.20 65.20
MA 180119P00150000 P 01/19/18 150.0 66.75 69.40

OPRA data is delayed 15 minutes.