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 (2016-08-12)Premium Content


As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 160826C00050000 C 08/26/16 50.0 43.00 47.50
MA 160826C00055000 C 08/26/16 55.0 38.00 42.40
MA 160826C00060000 C 08/26/16 60.0 33.00 37.40
MA 160826C00065000 C 08/26/16 65.0 28.20 32.85
MA 160826C00070000 C 08/26/16 70.0 23.45 27.80
MA 160826C00075000 C 08/26/16 75.0 18.45 22.70
MA 160826C00076500 C 08/26/16 76.5 16.95 21.30
MA 160826C00077000 C 08/26/16 77.0 16.45 19.50
MA 160826C00077500 C 08/26/16 77.5 15.95 20.40
MA 160826C00078000 C 08/26/16 78.0 15.45 18.15
MA 160826C00078500 C 08/26/16 78.5 14.95 19.30
MA 160826C00079000 C 08/26/16 79.0 14.45 18.70
MA 160826C00079500 C 08/26/16 79.5 13.95 18.40
MA 160826C00080000 C 08/26/16 80.0 14.85 16.10
MA 160826C00080500 C 08/26/16 80.5 12.95 17.35
MA 160826C00081000 C 08/26/16 81.0 12.45 16.80
MA 160826C00081500 C 08/26/16 81.5 13.35 16.60
MA 160826C00082000 C 08/26/16 82.0 11.45 13.80
MA 160826C00082500 C 08/26/16 82.5 11.50 15.50
MA 160826C00083000 C 08/26/16 83.0 10.70 12.95
MA 160826C00083500 C 08/26/16 83.5 9.95 14.35
MA 160826C00084000 C 08/26/16 84.0 9.45 12.95
MA 160826C00084500 C 08/26/16 84.5 9.75 14.00
MA 160826C00085000 C 08/26/16 85.0 10.60 10.75
MA 160826C00085500 C 08/26/16 85.5 7.95 10.30
MA 160826C00086000 C 08/26/16 86.0 9.20 11.30
MA 160826C00086500 C 08/26/16 86.5 8.35 9.45
MA 160826C00087000 C 08/26/16 87.0 8.20 8.80
MA 160826C00087500 C 08/26/16 87.5 8.05 8.25
MA 160826C00088000 C 08/26/16 88.0 7.55 7.75
MA 160826C00088500 C 08/26/16 88.5 7.05 7.25
MA 160826C00089000 C 08/26/16 89.0 6.55 6.75
MA 160826C00089500 C 08/26/16 89.5 6.05 6.25
MA 160826C00090000 C 08/26/16 90.0 5.55 5.75
MA 160826C00090500 C 08/26/16 90.5 5.05 5.25
MA 160826C00091000 C 08/26/16 91.0 4.55 4.70
MA 160826C00091500 C 08/26/16 91.5 4.05 4.25
MA 160826C00092000 C 08/26/16 92.0 3.60 3.70
MA 160826C00092500 C 08/26/16 92.5 3.10 3.25
MA 160826C00093000 C 08/26/16 93.0 2.58 2.82
MA 160826C00093500 C 08/26/16 93.5 2.14 2.21
MA 160826C00094000 C 08/26/16 94.0 1.65 1.72
MA 160826C00094500 C 08/26/16 94.5 1.18 1.24
MA 160826C00095000 C 08/26/16 95.0 0.75 0.79
MA 160826C00095500 C 08/26/16 95.5 0.40 0.43
MA 160826C00096000 C 08/26/16 96.0 0.17 0.19
MA 160826C00096500 C 08/26/16 96.5 0.05 0.12
MA 160826C00097000 C 08/26/16 97.0 0.01 0.04
MA 160826C00097500 C 08/26/16 97.5 0.00 0.02
MA 160826C00098000 C 08/26/16 98.0 0.00 0.08
MA 160826C00099000 C 08/26/16 99.0 0.00 0.05
MA 160826C00100000 C 08/26/16 100.0 0.00 0.05
MA 160826C00101000 C 08/26/16 101.0 0.00 0.05
MA 160826C00102000 C 08/26/16 102.0 0.00 0.05
MA 160826C00103000 C 08/26/16 103.0 0.00 0.05
MA 160826C00104000 C 08/26/16 104.0 0.00 0.05
MA 160826C00105000 C 08/26/16 105.0 0.00 0.05
MA 160826C00106000 C 08/26/16 106.0 0.00 0.05
MA 160826C00107000 C 08/26/16 107.0 0.00 0.05
MA 160826C00108000 C 08/26/16 108.0 0.00 0.05
MA 160826C00109000 C 08/26/16 109.0 0.00 0.05
MA 160826C00110000 C 08/26/16 110.0 0.00 0.08
MA 160826C00115000 C 08/26/16 115.0 0.00 0.13
MA 160826C00120000 C 08/26/16 120.0 0.00 0.07
MA 160826C00125000 C 08/26/16 125.0 0.00 0.07
MA 160826C00130000 C 08/26/16 130.0 0.00 0.07
MA 160826C00135000 C 08/26/16 135.0 0.00 0.07
MA 160826C00140000 C 08/26/16 140.0 0.00 0.07
MA 160826P00050000 P 08/26/16 50.0 0.00 0.13
MA 160826P00055000 P 08/26/16 55.0 0.00 0.13
MA 160826P00060000 P 08/26/16 60.0 0.00 0.13
MA 160826P00065000 P 08/26/16 65.0 0.00 0.17
MA 160826P00070000 P 08/26/16 70.0 0.00 0.17
MA 160826P00075000 P 08/26/16 75.0 0.00 0.17
MA 160826P00076500 P 08/26/16 76.5 0.00 0.17
MA 160826P00077000 P 08/26/16 77.0 0.00 0.17
MA 160826P00077500 P 08/26/16 77.5 0.00 0.17
MA 160826P00078000 P 08/26/16 78.0 0.00 0.17
MA 160826P00078500 P 08/26/16 78.5 0.00 0.17
MA 160826P00079000 P 08/26/16 79.0 0.00 0.17
MA 160826P00079500 P 08/26/16 79.5 0.00 0.17
MA 160826P00080000 P 08/26/16 80.0 0.00 0.17
MA 160826P00080500 P 08/26/16 80.5 0.00 0.17
MA 160826P00081000 P 08/26/16 81.0 0.00 0.17
MA 160826P00081500 P 08/26/16 81.5 0.00 0.17
MA 160826P00082000 P 08/26/16 82.0 0.00 0.17
MA 160826P00082500 P 08/26/16 82.5 0.00 0.17
MA 160826P00083000 P 08/26/16 83.0 0.00 0.17
MA 160826P00083500 P 08/26/16 83.5 0.00 0.18
MA 160826P00084000 P 08/26/16 84.0 0.00 0.18
MA 160826P00084500 P 08/26/16 84.5 0.00 0.18
MA 160826P00085000 P 08/26/16 85.0 0.00 0.18
MA 160826P00085500 P 08/26/16 85.5 0.00 0.18
MA 160826P00086000 P 08/26/16 86.0 0.00 0.02
MA 160826P00086500 P 08/26/16 86.5 0.00 0.18
MA 160826P00087000 P 08/26/16 87.0 0.00 0.05
MA 160826P00087500 P 08/26/16 87.5 0.00 0.07
MA 160826P00088000 P 08/26/16 88.0 0.00 0.18
MA 160826P00088500 P 08/26/16 88.5 0.00 0.12
MA 160826P00089000 P 08/26/16 89.0 0.00 0.12
MA 160826P00089500 P 08/26/16 89.5 0.00 0.12
MA 160826P00090000 P 08/26/16 90.0 0.00 0.13
MA 160826P00090500 P 08/26/16 90.5 0.00 0.09
MA 160826P00091000 P 08/26/16 91.0 0.00 0.03
MA 160826P00091500 P 08/26/16 91.5 0.00 0.03
MA 160826P00092000 P 08/26/16 92.0 0.00 0.04
MA 160826P00092500 P 08/26/16 92.5 0.00 0.09
MA 160826P00093000 P 08/26/16 93.0 0.01 0.06
MA 160826P00093500 P 08/26/16 93.5 0.01 0.09
MA 160826P00094000 P 08/26/16 94.0 0.03 0.08
MA 160826P00094500 P 08/26/16 94.5 0.05 0.13
MA 160826P00095000 P 08/26/16 95.0 0.11 0.13
MA 160826P00095500 P 08/26/16 95.5 0.25 0.28
MA 160826P00096000 P 08/26/16 96.0 0.51 0.55
MA 160826P00096500 P 08/26/16 96.5 0.88 0.94
MA 160826P00097000 P 08/26/16 97.0 1.34 1.41
MA 160826P00097500 P 08/26/16 97.5 1.82 1.90
MA 160826P00098000 P 08/26/16 98.0 2.32 2.40
MA 160826P00099000 P 08/26/16 99.0 3.35 4.00
MA 160826P00100000 P 08/26/16 100.0 4.35 4.50
MA 160826P00101000 P 08/26/16 101.0 5.35 5.45
MA 160826P00102000 P 08/26/16 102.0 6.35 6.45
MA 160826P00103000 P 08/26/16 103.0 7.35 7.45
MA 160826P00104000 P 08/26/16 104.0 6.65 8.90
MA 160826P00105000 P 08/26/16 105.0 7.75 9.85
MA 160826P00106000 P 08/26/16 106.0 8.30 12.15
MA 160826P00107000 P 08/26/16 107.0 9.30 13.65
MA 160826P00108000 P 08/26/16 108.0 10.30 14.35
MA 160826P00109000 P 08/26/16 109.0 11.30 15.35
MA 160826P00110000 P 08/26/16 110.0 11.50 16.00
MA 160826P00115000 P 08/26/16 115.0 16.50 21.00
MA 160826P00120000 P 08/26/16 120.0 21.50 25.80
MA 160826P00125000 P 08/26/16 125.0 26.50 31.05
MA 160826P00130000 P 08/26/16 130.0 31.50 34.65
MA 160826P00135000 P 08/26/16 135.0 36.75 41.35
MA 160826P00140000 P 08/26/16 140.0 42.00 46.40
MA 160902C00050000 C 09/02/16 50.0 42.50 46.85
MA 160902C00055000 C 09/02/16 55.0 37.50 41.95
MA 160902C00060000 C 09/02/16 60.0 33.00 37.65
MA 160902C00065000 C 09/02/16 65.0 27.50 31.90
MA 160902C00070000 C 09/02/16 70.0 22.50 26.95
MA 160902C00075000 C 09/02/16 75.0 18.45 22.75
MA 160902C00080000 C 09/02/16 80.0 13.45 17.75
MA 160902C00082000 C 09/02/16 82.0 12.85 14.05
MA 160902C00083000 C 09/02/16 83.0 12.10 12.95
MA 160902C00084000 C 09/02/16 84.0 11.35 11.90
MA 160902C00085000 C 09/02/16 85.0 10.35 10.90
MA 160902C00085500 C 09/02/16 85.5 9.85 10.40
MA 160902C00086000 C 09/02/16 86.0 9.35 9.90
MA 160902C00086500 C 09/02/16 86.5 8.85 9.40
MA 160902C00087000 C 09/02/16 87.0 8.35 8.90
MA 160902C00087500 C 09/02/16 87.5 8.10 8.25
MA 160902C00088000 C 09/02/16 88.0 7.60 7.75
MA 160902C00088500 C 09/02/16 88.5 7.10 7.30
MA 160902C00089000 C 09/02/16 89.0 6.60 6.75
MA 160902C00089500 C 09/02/16 89.5 6.10 6.25
MA 160902C00090000 C 09/02/16 90.0 5.65 5.75
MA 160902C00090500 C 09/02/16 90.5 5.15 5.25
MA 160902C00091000 C 09/02/16 91.0 4.65 4.85
MA 160902C00091500 C 09/02/16 91.5 4.15 4.30
MA 160902C00092000 C 09/02/16 92.0 3.70 3.80
MA 160902C00092500 C 09/02/16 92.5 3.20 3.40
MA 160902C00093000 C 09/02/16 93.0 2.78 2.87
MA 160902C00093500 C 09/02/16 93.5 2.35 2.40
MA 160902C00094000 C 09/02/16 94.0 1.93 1.97
MA 160902C00094500 C 09/02/16 94.5 1.53 1.57
MA 160902C00095000 C 09/02/16 95.0 1.17 1.20
MA 160902C00095500 C 09/02/16 95.5 0.85 0.88
MA 160902C00096000 C 09/02/16 96.0 0.59 0.61
MA 160902C00096500 C 09/02/16 96.5 0.38 0.40
MA 160902C00097000 C 09/02/16 97.0 0.24 0.25
MA 160902C00097500 C 09/02/16 97.5 0.13 0.15
MA 160902C00098000 C 09/02/16 98.0 0.07 0.13
MA 160902C00098500 C 09/02/16 98.5 0.04 0.06
MA 160902C00099000 C 09/02/16 99.0 0.02 0.04
MA 160902C00099500 C 09/02/16 99.5 0.01 0.03
MA 160902C00100000 C 09/02/16 100.0 0.00 0.05
MA 160902C00101000 C 09/02/16 101.0 0.00 0.05
MA 160902C00102000 C 09/02/16 102.0 0.00 0.05
MA 160902C00103000 C 09/02/16 103.0 0.00 0.05
MA 160902C00104000 C 09/02/16 104.0 0.00 0.05
MA 160902C00105000 C 09/02/16 105.0 0.00 0.05
MA 160902C00106000 C 09/02/16 106.0 0.00 0.05
MA 160902C00107000 C 09/02/16 107.0 0.00 0.05
MA 160902C00108000 C 09/02/16 108.0 0.00 0.05
MA 160902C00109000 C 09/02/16 109.0 0.00 0.05
MA 160902C00110000 C 09/02/16 110.0 0.00 0.05
MA 160902C00115000 C 09/02/16 115.0 0.00 0.07
MA 160902C00120000 C 09/02/16 120.0 0.00 0.07
MA 160902C00125000 C 09/02/16 125.0 0.00 0.07
MA 160902C00130000 C 09/02/16 130.0 0.00 0.07
MA 160902C00135000 C 09/02/16 135.0 0.00 0.07
MA 160902C00140000 C 09/02/16 140.0 0.00 0.07
MA 160902P00050000 P 09/02/16 50.0 0.00 0.12
MA 160902P00055000 P 09/02/16 55.0 0.00 0.13
MA 160902P00060000 P 09/02/16 60.0 0.00 0.07
MA 160902P00065000 P 09/02/16 65.0 0.00 0.07
MA 160902P00070000 P 09/02/16 70.0 0.00 0.13
MA 160902P00075000 P 09/02/16 75.0 0.00 0.18
MA 160902P00080000 P 09/02/16 80.0 0.00 0.18
MA 160902P00082000 P 09/02/16 82.0 0.00 0.19
MA 160902P00083000 P 09/02/16 83.0 0.00 0.19
MA 160902P00084000 P 09/02/16 84.0 0.00 0.19
MA 160902P00085000 P 09/02/16 85.0 0.00 0.20
MA 160902P00085500 P 09/02/16 85.5 0.00 0.20
MA 160902P00086000 P 09/02/16 86.0 0.00 0.03
MA 160902P00086500 P 09/02/16 86.5 0.00 0.03
MA 160902P00087000 P 09/02/16 87.0 0.02 0.03
MA 160902P00087500 P 09/02/16 87.5 0.02 0.11
MA 160902P00088000 P 09/02/16 88.0 0.02 0.10
MA 160902P00088500 P 09/02/16 88.5 0.02 0.12
MA 160902P00089000 P 09/02/16 89.0 0.03 0.05
MA 160902P00089500 P 09/02/16 89.5 0.04 0.13
MA 160902P00090000 P 09/02/16 90.0 0.04 0.12
MA 160902P00090500 P 09/02/16 90.5 0.05 0.12
MA 160902P00091000 P 09/02/16 91.0 0.06 0.13
MA 160902P00091500 P 09/02/16 91.5 0.07 0.12
MA 160902P00092000 P 09/02/16 92.0 0.09 0.13
MA 160902P00092500 P 09/02/16 92.5 0.13 0.14
MA 160902P00093000 P 09/02/16 93.0 0.16 0.18
MA 160902P00093500 P 09/02/16 93.5 0.21 0.22
MA 160902P00094000 P 09/02/16 94.0 0.28 0.30
MA 160902P00094500 P 09/02/16 94.5 0.38 0.40
MA 160902P00095000 P 09/02/16 95.0 0.52 0.53
MA 160902P00095500 P 09/02/16 95.5 0.69 0.72
MA 160902P00096000 P 09/02/16 96.0 0.94 0.95
MA 160902P00096500 P 09/02/16 96.5 1.21 1.25
MA 160902P00097000 P 09/02/16 97.0 1.56 1.60
MA 160902P00097500 P 09/02/16 97.5 1.95 2.01
MA 160902P00098000 P 09/02/16 98.0 2.38 2.63
MA 160902P00098500 P 09/02/16 98.5 2.86 2.93
MA 160902P00099000 P 09/02/16 99.0 3.35 3.45
MA 160902P00099500 P 09/02/16 99.5 3.85 4.10
MA 160902P00100000 P 09/02/16 100.0 4.35 4.60
MA 160902P00101000 P 09/02/16 101.0 5.35 5.45
MA 160902P00102000 P 09/02/16 102.0 6.25 6.60
MA 160902P00103000 P 09/02/16 103.0 7.25 7.45
MA 160902P00104000 P 09/02/16 104.0 6.75 9.05
MA 160902P00105000 P 09/02/16 105.0 7.30 11.65
MA 160902P00106000 P 09/02/16 106.0 9.00 10.60
MA 160902P00107000 P 09/02/16 107.0 9.30 11.50
MA 160902P00108000 P 09/02/16 108.0 10.35 14.70
MA 160902P00109000 P 09/02/16 109.0 11.30 15.55
MA 160902P00110000 P 09/02/16 110.0 12.00 16.55
MA 160902P00115000 P 09/02/16 115.0 17.00 21.45
MA 160902P00120000 P 09/02/16 120.0 21.55 26.00
MA 160902P00125000 P 09/02/16 125.0 26.75 31.30
MA 160902P00130000 P 09/02/16 130.0 31.50 35.85
MA 160902P00135000 P 09/02/16 135.0 36.75 41.30
MA 160902P00140000 P 09/02/16 140.0 41.50 45.85
MA 160909C00050000 C 09/09/16 50.0 43.00 47.40
MA 160909C00055000 C 09/09/16 55.0 37.50 41.85
MA 160909C00060000 C 09/09/16 60.0 32.50 36.85
MA 160909C00065000 C 09/09/16 65.0 28.00 32.70
MA 160909C00070000 C 09/09/16 70.0 23.30 27.95
MA 160909C00075000 C 09/09/16 75.0 18.00 22.65
MA 160909C00080000 C 09/09/16 80.0 14.10 16.00
MA 160909C00082000 C 09/09/16 82.0 13.35 13.90
MA 160909C00083000 C 09/09/16 83.0 12.35 12.95
MA 160909C00084000 C 09/09/16 84.0 11.35 11.95
MA 160909C00085000 C 09/09/16 85.0 10.65 10.75
MA 160909C00085500 C 09/09/16 85.5 9.85 10.50
MA 160909C00086000 C 09/09/16 86.0 9.40 9.95
MA 160909C00086500 C 09/09/16 86.5 8.90 9.50
MA 160909C00087000 C 09/09/16 87.0 8.40 9.00
MA 160909C00087500 C 09/09/16 87.5 7.90 8.50
MA 160909C00088000 C 09/09/16 88.0 7.65 7.80
MA 160909C00088500 C 09/09/16 88.5 7.15 7.30
MA 160909C00089000 C 09/09/16 89.0 6.70 6.80
MA 160909C00089500 C 09/09/16 89.5 6.20 6.40
MA 160909C00090000 C 09/09/16 90.0 5.70 5.85
MA 160909C00090500 C 09/09/16 90.5 5.25 5.40
MA 160909C00091000 C 09/09/16 91.0 4.80 4.95
MA 160909C00091500 C 09/09/16 91.5 4.30 4.45
MA 160909C00092000 C 09/09/16 92.0 3.85 3.95
MA 160909C00092500 C 09/09/16 92.5 3.40 3.50
MA 160909C00093000 C 09/09/16 93.0 2.99 3.10
MA 160909C00093500 C 09/09/16 93.5 2.59 2.64
MA 160909C00094000 C 09/09/16 94.0 2.19 2.24
MA 160909C00094500 C 09/09/16 94.5 1.80 1.90
MA 160909C00095000 C 09/09/16 95.0 1.47 1.53
MA 160909C00095500 C 09/09/16 95.5 1.17 1.20
MA 160909C00096000 C 09/09/16 96.0 0.90 0.93
MA 160909C00096500 C 09/09/16 96.5 0.68 0.71
MA 160909C00097000 C 09/09/16 97.0 0.49 0.51
MA 160909C00097500 C 09/09/16 97.5 0.35 0.36
MA 160909C00098000 C 09/09/16 98.0 0.23 0.24
MA 160909C00098500 C 09/09/16 98.5 0.15 0.22
MA 160909C00099000 C 09/09/16 99.0 0.09 0.14
MA 160909C00099500 C 09/09/16 99.5 0.00 0.12
MA 160909C00100000 C 09/09/16 100.0 0.00 0.09
MA 160909C00101000 C 09/09/16 101.0 0.00 0.05
MA 160909C00102000 C 09/09/16 102.0 0.00 0.05
MA 160909C00103000 C 09/09/16 103.0 0.00 0.05
MA 160909C00104000 C 09/09/16 104.0 0.00 0.05
MA 160909C00105000 C 09/09/16 105.0 0.00 0.05
MA 160909C00106000 C 09/09/16 106.0 0.00 0.05
MA 160909C00110000 C 09/09/16 110.0 0.00 0.05
MA 160909C00115000 C 09/09/16 115.0 0.00 0.07
MA 160909C00120000 C 09/09/16 120.0 0.00 0.07
MA 160909C00125000 C 09/09/16 125.0 0.00 0.07
MA 160909C00130000 C 09/09/16 130.0 0.00 0.07
MA 160909C00135000 C 09/09/16 135.0 0.00 0.07
MA 160909C00140000 C 09/09/16 140.0 0.00 0.07
MA 160909P00050000 P 09/09/16 50.0 0.00 0.07
MA 160909P00055000 P 09/09/16 55.0 0.00 0.07
MA 160909P00060000 P 09/09/16 60.0 0.00 0.13
MA 160909P00065000 P 09/09/16 65.0 0.00 0.13
MA 160909P00070000 P 09/09/16 70.0 0.00 0.13
MA 160909P00075000 P 09/09/16 75.0 0.00 0.13
MA 160909P00080000 P 09/09/16 80.0 0.00 0.10
MA 160909P00082000 P 09/09/16 82.0 0.00 0.20
MA 160909P00083000 P 09/09/16 83.0 0.00 0.21
MA 160909P00084000 P 09/09/16 84.0 0.00 0.21
MA 160909P00085000 P 09/09/16 85.0 0.00 0.22
MA 160909P00085500 P 09/09/16 85.5 0.00 0.23
MA 160909P00086000 P 09/09/16 86.0 0.00 0.23
MA 160909P00086500 P 09/09/16 86.5 0.00 0.24
MA 160909P00087000 P 09/09/16 87.0 0.00 0.24
MA 160909P00087500 P 09/09/16 87.5 0.00 0.25
MA 160909P00088000 P 09/09/16 88.0 0.00 0.26
MA 160909P00088500 P 09/09/16 88.5 0.00 0.27
MA 160909P00089000 P 09/09/16 89.0 0.00 0.28
MA 160909P00089500 P 09/09/16 89.5 0.00 0.27
MA 160909P00090000 P 09/09/16 90.0 0.01 0.26
MA 160909P00090500 P 09/09/16 90.5 0.12 0.23
MA 160909P00091000 P 09/09/16 91.0 0.15 0.27
MA 160909P00091500 P 09/09/16 91.5 0.18 0.23
MA 160909P00092000 P 09/09/16 92.0 0.22 0.27
MA 160909P00092500 P 09/09/16 92.5 0.28 0.31
MA 160909P00093000 P 09/09/16 93.0 0.36 0.40
MA 160909P00093500 P 09/09/16 93.5 0.42 0.45
MA 160909P00094000 P 09/09/16 94.0 0.52 0.56
MA 160909P00094500 P 09/09/16 94.5 0.65 0.68
MA 160909P00095000 P 09/09/16 95.0 0.82 0.84
MA 160909P00095500 P 09/09/16 95.5 1.00 1.12
MA 160909P00096000 P 09/09/16 96.0 1.23 1.26
MA 160909P00096500 P 09/09/16 96.5 1.50 1.54
MA 160909P00097000 P 09/09/16 97.0 1.81 1.88
MA 160909P00097500 P 09/09/16 97.5 2.15 2.25
MA 160909P00098000 P 09/09/16 98.0 2.54 2.65
MA 160909P00098500 P 09/09/16 98.5 2.96 3.15
MA 160909P00099000 P 09/09/16 99.0 3.40 3.60
MA 160909P00099500 P 09/09/16 99.5 3.85 4.30
MA 160909P00100000 P 09/09/16 100.0 4.30 4.60
MA 160909P00101000 P 09/09/16 101.0 5.35 5.45
MA 160909P00102000 P 09/09/16 102.0 6.35 6.45
MA 160909P00103000 P 09/09/16 103.0 7.25 7.45
MA 160909P00104000 P 09/09/16 104.0 6.45 10.70
MA 160909P00105000 P 09/09/16 105.0 7.35 10.00
MA 160909P00106000 P 09/09/16 106.0 8.65 10.95
MA 160909P00110000 P 09/09/16 110.0 12.15 16.70
MA 160909P00115000 P 09/09/16 115.0 16.50 20.85
MA 160909P00120000 P 09/09/16 120.0 21.50 25.85
MA 160909P00125000 P 09/09/16 125.0 27.00 31.40
MA 160909P00130000 P 09/09/16 130.0 31.65 36.15
MA 160909P00135000 P 09/09/16 135.0 36.50 40.85
MA 160909P00140000 P 09/09/16 140.0 41.50 46.05
MA 160916C00050000 C 09/16/16 50.0 43.35 45.90
MA 160916C00055000 C 09/16/16 55.0 38.30 41.50
MA 160916C00060000 C 09/16/16 60.0 33.60 36.80
MA 160916C00065000 C 09/16/16 65.0 29.35 31.50
MA 160916C00070000 C 09/16/16 70.0 25.35 25.95
MA 160916C00072500 C 09/16/16 72.5 22.65 23.55
MA 160916C00074000 C 09/16/16 74.0 21.40 22.05
MA 160916C00075000 C 09/16/16 75.0 20.40 21.00
MA 160916C00076000 C 09/16/16 76.0 19.40 19.95
MA 160916C00077000 C 09/16/16 77.0 18.40 18.95
MA 160916C00077500 C 09/16/16 77.5 17.90 18.50
MA 160916C00078000 C 09/16/16 78.0 17.40 18.00
MA 160916C00079000 C 09/16/16 79.0 16.40 16.95
MA 160916C00080000 C 09/16/16 80.0 15.40 16.00
MA 160916C00081000 C 09/16/16 81.0 14.40 14.95
MA 160916C00082000 C 09/16/16 82.0 13.45 13.95
MA 160916C00082500 C 09/16/16 82.5 12.95 13.45
MA 160916C00083000 C 09/16/16 83.0 12.45 12.95
MA 160916C00084000 C 09/16/16 84.0 11.45 12.05
MA 160916C00084500 C 09/16/16 84.5 10.95 11.50
MA 160916C00085000 C 09/16/16 85.0 10.45 11.05
MA 160916C00085500 C 09/16/16 85.5 9.95 10.55
MA 160916C00086000 C 09/16/16 86.0 9.50 10.00
MA 160916C00086500 C 09/16/16 86.5 9.00 9.50
MA 160916C00087000 C 09/16/16 87.0 8.50 9.00
MA 160916C00087500 C 09/16/16 87.5 8.00 8.55
MA 160916C00088000 C 09/16/16 88.0 7.75 7.90
MA 160916C00088500 C 09/16/16 88.5 7.25 7.40
MA 160916C00089000 C 09/16/16 89.0 6.80 6.90
MA 160916C00089500 C 09/16/16 89.5 6.30 6.45
MA 160916C00090000 C 09/16/16 90.0 5.85 5.95
MA 160916C00090500 C 09/16/16 90.5 5.40 5.50
MA 160916C00091000 C 09/16/16 91.0 4.95 5.05
MA 160916C00091500 C 09/16/16 91.5 4.50 4.60
MA 160916C00092000 C 09/16/16 92.0 4.05 4.15
MA 160916C00092500 C 09/16/16 92.5 3.60 3.70
MA 160916C00093000 C 09/16/16 93.0 3.15 3.30
MA 160916C00093500 C 09/16/16 93.5 2.83 2.87
MA 160916C00094000 C 09/16/16 94.0 2.45 2.48
MA 160916C00094500 C 09/16/16 94.5 2.08 2.12
MA 160916C00095000 C 09/16/16 95.0 1.75 1.78
MA 160916C00095500 C 09/16/16 95.5 1.44 1.47
MA 160916C00096000 C 09/16/16 96.0 1.17 1.20
MA 160916C00096500 C 09/16/16 96.5 0.93 0.96
MA 160916C00097000 C 09/16/16 97.0 0.72 0.75
MA 160916C00097500 C 09/16/16 97.5 0.55 0.57
MA 160916C00098000 C 09/16/16 98.0 0.41 0.42
MA 160916C00098500 C 09/16/16 98.5 0.30 0.31
MA 160916C00099000 C 09/16/16 99.0 0.20 0.23
MA 160916C00099500 C 09/16/16 99.5 0.14 0.19
MA 160916C00100000 C 09/16/16 100.0 0.10 0.13
MA 160916C00101000 C 09/16/16 101.0 0.05 0.08
MA 160916C00102000 C 09/16/16 102.0 0.01 0.05
MA 160916C00103000 C 09/16/16 103.0 0.00 0.05
MA 160916C00104000 C 09/16/16 104.0 0.00 0.05
MA 160916C00105000 C 09/16/16 105.0 0.00 0.05
MA 160916C00106000 C 09/16/16 106.0 0.00 0.05
MA 160916C00107000 C 09/16/16 107.0 0.00 0.05
MA 160916C00108000 C 09/16/16 108.0 0.00 0.05
MA 160916C00109000 C 09/16/16 109.0 0.00 0.05
MA 160916C00110000 C 09/16/16 110.0 0.00 0.05
MA 160916C00115000 C 09/16/16 115.0 0.00 0.06
MA 160916C00120000 C 09/16/16 120.0 0.00 0.05
MA 160916C00125000 C 09/16/16 125.0 0.00 0.05
MA 160916C00130000 C 09/16/16 130.0 0.00 0.05
MA 160916C00135000 C 09/16/16 135.0 0.00 0.05
MA 160916P00050000 P 09/16/16 50.0 0.00 0.05
MA 160916P00055000 P 09/16/16 55.0 0.00 0.05
MA 160916P00060000 P 09/16/16 60.0 0.00 0.05
MA 160916P00065000 P 09/16/16 65.0 0.00 0.06
MA 160916P00070000 P 09/16/16 70.0 0.00 0.06
MA 160916P00072500 P 09/16/16 72.5 0.00 0.06
MA 160916P00074000 P 09/16/16 74.0 0.01 0.06
MA 160916P00075000 P 09/16/16 75.0 0.01 0.07
MA 160916P00076000 P 09/16/16 76.0 0.01 0.07
MA 160916P00077000 P 09/16/16 77.0 0.02 0.07
MA 160916P00077500 P 09/16/16 77.5 0.02 0.07
MA 160916P00078000 P 09/16/16 78.0 0.02 0.07
MA 160916P00079000 P 09/16/16 79.0 0.02 0.08
MA 160916P00080000 P 09/16/16 80.0 0.03 0.09
MA 160916P00081000 P 09/16/16 81.0 0.04 0.07
MA 160916P00082000 P 09/16/16 82.0 0.04 0.11
MA 160916P00082500 P 09/16/16 82.5 0.05 0.11
MA 160916P00083000 P 09/16/16 83.0 0.05 0.12
MA 160916P00084000 P 09/16/16 84.0 0.06 0.11
MA 160916P00084500 P 09/16/16 84.5 0.06 0.14
MA 160916P00085000 P 09/16/16 85.0 0.07 0.14
MA 160916P00085500 P 09/16/16 85.5 0.07 0.15
MA 160916P00086000 P 09/16/16 86.0 0.09 0.16
MA 160916P00086500 P 09/16/16 86.5 0.10 0.17
MA 160916P00087000 P 09/16/16 87.0 0.11 0.18
MA 160916P00087500 P 09/16/16 87.5 0.12 0.15
MA 160916P00088000 P 09/16/16 88.0 0.13 0.19
MA 160916P00088500 P 09/16/16 88.5 0.15 0.21
MA 160916P00089000 P 09/16/16 89.0 0.18 0.21
MA 160916P00089500 P 09/16/16 89.5 0.21 0.24
MA 160916P00090000 P 09/16/16 90.0 0.23 0.25
MA 160916P00090500 P 09/16/16 90.5 0.27 0.29
MA 160916P00091000 P 09/16/16 91.0 0.30 0.32
MA 160916P00091500 P 09/16/16 91.5 0.35 0.36
MA 160916P00092000 P 09/16/16 92.0 0.40 0.42
MA 160916P00092500 P 09/16/16 92.5 0.47 0.48
MA 160916P00093000 P 09/16/16 93.0 0.55 0.57
MA 160916P00093500 P 09/16/16 93.5 0.65 0.67
MA 160916P00094000 P 09/16/16 94.0 0.77 0.78
MA 160916P00094500 P 09/16/16 94.5 0.91 0.92
MA 160916P00095000 P 09/16/16 95.0 1.06 1.09
MA 160916P00095500 P 09/16/16 95.5 1.27 1.28
MA 160916P00096000 P 09/16/16 96.0 1.48 1.51
MA 160916P00096500 P 09/16/16 96.5 1.75 1.77
MA 160916P00097000 P 09/16/16 97.0 2.03 2.06
MA 160916P00097500 P 09/16/16 97.5 2.36 2.39
MA 160916P00098000 P 09/16/16 98.0 2.70 2.75
MA 160916P00098500 P 09/16/16 98.5 3.10 3.20
MA 160916P00099000 P 09/16/16 99.0 3.50 3.60
MA 160916P00099500 P 09/16/16 99.5 3.95 4.05
MA 160916P00100000 P 09/16/16 100.0 4.40 4.50
MA 160916P00101000 P 09/16/16 101.0 5.35 5.45
MA 160916P00102000 P 09/16/16 102.0 6.35 6.45
MA 160916P00103000 P 09/16/16 103.0 7.35 7.45
MA 160916P00104000 P 09/16/16 104.0 8.05 8.65
MA 160916P00105000 P 09/16/16 105.0 9.10 9.65
MA 160916P00106000 P 09/16/16 106.0 10.05 10.65
MA 160916P00107000 P 09/16/16 107.0 11.05 11.65
MA 160916P00108000 P 09/16/16 108.0 11.80 12.90
MA 160916P00109000 P 09/16/16 109.0 12.80 13.65
MA 160916P00110000 P 09/16/16 110.0 13.40 15.15
MA 160916P00115000 P 09/16/16 115.0 18.85 19.70
MA 160916P00120000 P 09/16/16 120.0 23.55 25.20
MA 160916P00125000 P 09/16/16 125.0 28.55 30.05
MA 160916P00130000 P 09/16/16 130.0 33.30 34.65
MA 160916P00135000 P 09/16/16 135.0 39.00 39.65
MA 160923C00050000 C 09/23/16 50.0 43.30 47.85
MA 160923C00055000 C 09/23/16 55.0 38.40 43.00
MA 160923C00060000 C 09/23/16 60.0 33.50 37.75
MA 160923C00065000 C 09/23/16 65.0 28.50 32.75
MA 160923C00070000 C 09/23/16 70.0 23.55 27.80
MA 160923C00075000 C 09/23/16 75.0 19.55 21.45
MA 160923C00080000 C 09/23/16 80.0 15.15 16.05
MA 160923C00085000 C 09/23/16 85.0 10.50 11.05
MA 160923C00085500 C 09/23/16 85.5 9.80 10.60
MA 160923C00086000 C 09/23/16 86.0 9.55 10.05
MA 160923C00086500 C 09/23/16 86.5 9.05 9.65
MA 160923C00087000 C 09/23/16 87.0 8.55 9.30
MA 160923C00087500 C 09/23/16 87.5 8.10 8.60
MA 160923C00088000 C 09/23/16 88.0 7.85 7.95
MA 160923C00088500 C 09/23/16 88.5 7.35 7.45
MA 160923C00089000 C 09/23/16 89.0 6.90 7.00
MA 160923C00089500 C 09/23/16 89.5 6.45 6.55
MA 160923C00090000 C 09/23/16 90.0 6.00 6.05
MA 160923C00090500 C 09/23/16 90.5 5.50 5.60
MA 160923C00091000 C 09/23/16 91.0 5.05 5.15
MA 160923C00091500 C 09/23/16 91.5 4.65 4.75
MA 160923C00092000 C 09/23/16 92.0 4.20 4.45
MA 160923C00092500 C 09/23/16 92.5 3.75 3.90
MA 160923C00093000 C 09/23/16 93.0 3.35 3.50
MA 160923C00093500 C 09/23/16 93.5 3.00 3.10
MA 160923C00094000 C 09/23/16 94.0 2.66 2.77
MA 160923C00094500 C 09/23/16 94.5 2.31 2.35
MA 160923C00095000 C 09/23/16 95.0 1.98 2.04
MA 160923C00095500 C 09/23/16 95.5 1.69 1.72
MA 160923C00096000 C 09/23/16 96.0 1.41 1.44
MA 160923C00096500 C 09/23/16 96.5 1.17 1.20
MA 160923C00097000 C 09/23/16 97.0 0.94 0.98
MA 160923C00097500 C 09/23/16 97.5 0.75 0.80
MA 160923C00098000 C 09/23/16 98.0 0.59 0.63
MA 160923C00098500 C 09/23/16 98.5 0.46 0.49
MA 160923C00099000 C 09/23/16 99.0 0.35 0.38
MA 160923C00099500 C 09/23/16 99.5 0.25 0.30
MA 160923C00100000 C 09/23/16 100.0 0.13 0.25
MA 160923C00101000 C 09/23/16 101.0 0.03 0.32
MA 160923C00102000 C 09/23/16 102.0 0.00 0.26
MA 160923C00103000 C 09/23/16 103.0 0.00 0.23
MA 160923C00104000 C 09/23/16 104.0 0.00 0.21
MA 160923C00105000 C 09/23/16 105.0 0.00 0.20
MA 160923C00106000 C 09/23/16 106.0 0.00 0.19
MA 160923C00110000 C 09/23/16 110.0 0.00 0.18
MA 160923C00115000 C 09/23/16 115.0 0.00 0.18
MA 160923C00120000 C 09/23/16 120.0 0.00 0.18
MA 160923C00125000 C 09/23/16 125.0 0.00 0.18
MA 160923C00130000 C 09/23/16 130.0 0.00 0.17
MA 160923C00135000 C 09/23/16 135.0 0.00 0.17
MA 160923C00140000 C 09/23/16 140.0 0.00 0.17
MA 160923P00050000 P 09/23/16 50.0 0.00 0.17
MA 160923P00055000 P 09/23/16 55.0 0.00 0.18
MA 160923P00060000 P 09/23/16 60.0 0.00 0.18
MA 160923P00065000 P 09/23/16 65.0 0.00 0.18
MA 160923P00070000 P 09/23/16 70.0 0.00 0.19
MA 160923P00075000 P 09/23/16 75.0 0.00 0.21
MA 160923P00080000 P 09/23/16 80.0 0.00 0.23
MA 160923P00085000 P 09/23/16 85.0 0.00 0.31
MA 160923P00085500 P 09/23/16 85.5 0.01 0.32
MA 160923P00086000 P 09/23/16 86.0 0.01 0.33
MA 160923P00086500 P 09/23/16 86.5 0.02 0.31
MA 160923P00087000 P 09/23/16 87.0 0.02 0.33
MA 160923P00087500 P 09/23/16 87.5 0.01 0.35
MA 160923P00088000 P 09/23/16 88.0 0.07 0.37
MA 160923P00088500 P 09/23/16 88.5 0.14 0.37
MA 160923P00089000 P 09/23/16 89.0 0.22 0.36
MA 160923P00089500 P 09/23/16 89.5 0.28 0.34
MA 160923P00090000 P 09/23/16 90.0 0.32 0.36
MA 160923P00090500 P 09/23/16 90.5 0.37 0.40
MA 160923P00091000 P 09/23/16 91.0 0.42 0.44
MA 160923P00091500 P 09/23/16 91.5 0.48 0.51
MA 160923P00092000 P 09/23/16 92.0 0.55 0.58
MA 160923P00092500 P 09/23/16 92.5 0.63 0.66
MA 160923P00093000 P 09/23/16 93.0 0.73 0.75
MA 160923P00093500 P 09/23/16 93.5 0.84 0.88
MA 160923P00094000 P 09/23/16 94.0 0.97 1.00
MA 160923P00094500 P 09/23/16 94.5 1.12 1.15
MA 160923P00095000 P 09/23/16 95.0 1.29 1.32
MA 160923P00095500 P 09/23/16 95.5 1.47 1.52
MA 160923P00096000 P 09/23/16 96.0 1.71 1.74
MA 160923P00096500 P 09/23/16 96.5 1.97 2.02
MA 160923P00097000 P 09/23/16 97.0 2.22 2.29
MA 160923P00097500 P 09/23/16 97.5 2.55 2.61
MA 160923P00098000 P 09/23/16 98.0 2.88 2.96
MA 160923P00098500 P 09/23/16 98.5 3.25 3.35
MA 160923P00099000 P 09/23/16 99.0 3.65 3.75
MA 160923P00099500 P 09/23/16 99.5 4.05 4.15
MA 160923P00100000 P 09/23/16 100.0 4.50 4.60
MA 160923P00101000 P 09/23/16 101.0 5.40 5.50
MA 160923P00102000 P 09/23/16 102.0 6.35 6.45
MA 160923P00103000 P 09/23/16 103.0 7.35 7.45
MA 160923P00104000 P 09/23/16 104.0 8.05 8.70
MA 160923P00105000 P 09/23/16 105.0 7.30 9.70
MA 160923P00106000 P 09/23/16 106.0 8.30 12.35
MA 160923P00110000 P 09/23/16 110.0 12.15 16.45
MA 160923P00115000 P 09/23/16 115.0 18.25 21.55
MA 160923P00120000 P 09/23/16 120.0 23.95 24.60
MA 160923P00125000 P 09/23/16 125.0 28.95 29.60
MA 160923P00130000 P 09/23/16 130.0 33.95 34.60
MA 160923P00135000 P 09/23/16 135.0 37.30 39.60
MA 160923P00140000 P 09/23/16 140.0 42.30 44.65
MA 160930C00080000 C 09/30/16 80.0 15.45 16.10
MA 160930C00085000 C 09/30/16 85.0 10.55 11.15
MA 160930C00085500 C 09/30/16 85.5 10.10 10.80
MA 160930C00086000 C 09/30/16 86.0 9.60 10.30
MA 160930C00086500 C 09/30/16 86.5 9.10 9.65
MA 160930C00087000 C 09/30/16 87.0 8.65 9.20
MA 160930C00087500 C 09/30/16 87.5 8.15 8.70
MA 160930C00088000 C 09/30/16 88.0 7.80 8.20
MA 160930C00088500 C 09/30/16 88.5 7.45 7.65
MA 160930C00089000 C 09/30/16 89.0 7.00 7.15
MA 160930C00089500 C 09/30/16 89.5 6.55 6.65
MA 160930C00090000 C 09/30/16 90.0 6.10 6.20
MA 160930C00090500 C 09/30/16 90.5 5.65 5.75
MA 160930C00091000 C 09/30/16 91.0 5.20 5.35
MA 160930C00091500 C 09/30/16 91.5 4.80 4.90
MA 160930C00092000 C 09/30/16 92.0 4.35 4.50
MA 160930C00092500 C 09/30/16 92.5 3.95 4.10
MA 160930C00093000 C 09/30/16 93.0 3.55 3.70
MA 160930C00093500 C 09/30/16 93.5 3.15 3.30
MA 160930C00094000 C 09/30/16 94.0 2.85 2.94
MA 160930C00094500 C 09/30/16 94.5 2.50 2.59
MA 160930C00095000 C 09/30/16 95.0 2.18 2.27
MA 160930C00095500 C 09/30/16 95.5 1.88 1.95
MA 160930C00096000 C 09/30/16 96.0 1.62 1.66
MA 160930C00096500 C 09/30/16 96.5 1.37 1.40
MA 160930C00097000 C 09/30/16 97.0 1.13 1.19
MA 160930C00097500 C 09/30/16 97.5 0.94 0.99
MA 160930C00098000 C 09/30/16 98.0 0.77 0.81
MA 160930C00098500 C 09/30/16 98.5 0.62 0.65
MA 160930C00099000 C 09/30/16 99.0 0.49 0.52
MA 160930C00099500 C 09/30/16 99.5 0.38 0.42
MA 160930C00100000 C 09/30/16 100.0 0.29 0.33
MA 160930C00101000 C 09/30/16 101.0 0.07 0.37
MA 160930C00102000 C 09/30/16 102.0 0.01 0.32
MA 160930C00103000 C 09/30/16 103.0 0.00 0.27
MA 160930C00104000 C 09/30/16 104.0 0.00 0.24
MA 160930C00105000 C 09/30/16 105.0 0.00 0.22
MA 160930C00106000 C 09/30/16 106.0 0.00 0.21
MA 160930C00107000 C 09/30/16 107.0 0.00 0.20
MA 160930C00110000 C 09/30/16 110.0 0.00 0.19
MA 160930P00080000 P 09/30/16 80.0 0.00 0.25
MA 160930P00085000 P 09/30/16 85.0 0.02 0.27
MA 160930P00085500 P 09/30/16 85.5 0.01 0.34
MA 160930P00086000 P 09/30/16 86.0 0.18 0.26
MA 160930P00086500 P 09/30/16 86.5 0.04 0.37
MA 160930P00087000 P 09/30/16 87.0 0.22 0.29
MA 160930P00087500 P 09/30/16 87.5 0.13 0.40
MA 160930P00088000 P 09/30/16 88.0 0.26 0.31
MA 160930P00088500 P 09/30/16 88.5 0.29 0.41
MA 160930P00089000 P 09/30/16 89.0 0.34 0.38
MA 160930P00089500 P 09/30/16 89.5 0.38 0.42
MA 160930P00090000 P 09/30/16 90.0 0.43 0.47
MA 160930P00090500 P 09/30/16 90.5 0.49 0.52
MA 160930P00091000 P 09/30/16 91.0 0.55 0.58
MA 160930P00091500 P 09/30/16 91.5 0.62 0.65
MA 160930P00092000 P 09/30/16 92.0 0.70 0.73
MA 160930P00092500 P 09/30/16 92.5 0.79 0.82
MA 160930P00093000 P 09/30/16 93.0 0.90 0.93
MA 160930P00093500 P 09/30/16 93.5 1.02 1.05
MA 160930P00094000 P 09/30/16 94.0 1.16 1.19
MA 160930P00094500 P 09/30/16 94.5 1.31 1.35
MA 160930P00095000 P 09/30/16 95.0 1.47 1.53
MA 160930P00095500 P 09/30/16 95.5 1.66 1.73
MA 160930P00096000 P 09/30/16 96.0 1.90 1.94
MA 160930P00096500 P 09/30/16 96.5 2.16 2.20
MA 160930P00097000 P 09/30/16 97.0 2.43 2.48
MA 160930P00097500 P 09/30/16 97.5 2.74 2.79
MA 160930P00098000 P 09/30/16 98.0 3.00 3.15
MA 160930P00098500 P 09/30/16 98.5 3.35 3.50
MA 160930P00099000 P 09/30/16 99.0 3.75 3.85
MA 160930P00099500 P 09/30/16 99.5 4.15 4.25
MA 160930P00100000 P 09/30/16 100.0 4.55 4.70
MA 160930P00101000 P 09/30/16 101.0 5.45 5.55
MA 160930P00102000 P 09/30/16 102.0 6.35 6.50
MA 160930P00103000 P 09/30/16 103.0 7.35 7.45
MA 160930P00104000 P 09/30/16 104.0 8.05 8.70
MA 160930P00105000 P 09/30/16 105.0 8.30 9.70
MA 160930P00106000 P 09/30/16 106.0 9.75 10.95
MA 160930P00107000 P 09/30/16 107.0 10.75 11.95
MA 160930P00110000 P 09/30/16 110.0 13.45 15.45
MA 161007C00085500 C 10/07/16 85.5 8.40 12.25
MA 161007C00086000 C 10/07/16 86.0 7.70 12.30
MA 161007C00086500 C 10/07/16 86.5 7.20 11.80
MA 161007C00087000 C 10/07/16 87.0 6.70 11.35
MA 161007C00087500 C 10/07/16 87.5 6.55 10.60
MA 161007C00088000 C 10/07/16 88.0 7.70 8.35
MA 161007C00088500 C 10/07/16 88.5 7.25 7.90
MA 161007C00089000 C 10/07/16 89.0 5.50 9.00
MA 161007C00089500 C 10/07/16 89.5 6.45 7.00
MA 161007C00090000 C 10/07/16 90.0 6.15 6.40
MA 161007C00090500 C 10/07/16 90.5 5.70 5.95
MA 161007C00091000 C 10/07/16 91.0 5.25 5.50
MA 161007C00091500 C 10/07/16 91.5 4.85 5.10
MA 161007C00092000 C 10/07/16 92.0 4.45 4.70
MA 161007C00092500 C 10/07/16 92.5 4.05 4.25
MA 161007C00093000 C 10/07/16 93.0 3.65 3.90
MA 161007C00093500 C 10/07/16 93.5 3.25 3.70
MA 161007C00094000 C 10/07/16 94.0 2.89 3.20
MA 161007C00094500 C 10/07/16 94.5 2.54 2.76
MA 161007C00095000 C 10/07/16 95.0 2.21 2.41
MA 161007C00095500 C 10/07/16 95.5 1.89 2.12
MA 161007C00096000 C 10/07/16 96.0 1.73 1.82
MA 161007C00096500 C 10/07/16 96.5 1.33 1.57
MA 161007C00097000 C 10/07/16 97.0 1.10 1.35
MA 161007C00097500 C 10/07/16 97.5 0.88 1.19
MA 161007C00098000 C 10/07/16 98.0 0.71 0.98
MA 161007C00098500 C 10/07/16 98.5 0.55 0.84
MA 161007C00099000 C 10/07/16 99.0 0.43 0.64
MA 161007C00099500 C 10/07/16 99.5 0.33 0.53
MA 161007C00100000 C 10/07/16 100.0 0.25 0.44
MA 161007C00101000 C 10/07/16 101.0 0.00 2.41
MA 161007C00102000 C 10/07/16 102.0 0.00 2.37
MA 161007C00103000 C 10/07/16 103.0 0.00 2.37
MA 161007C00104000 C 10/07/16 104.0 0.00 2.25
MA 161007C00105000 C 10/07/16 105.0 0.00 2.21
MA 161007C00106000 C 10/07/16 106.0 0.00 2.14
MA 161007P00085500 P 10/07/16 85.5 0.00 2.31
MA 161007P00086000 P 10/07/16 86.0 0.00 2.36
MA 161007P00086500 P 10/07/16 86.5 0.00 2.35
MA 161007P00087000 P 10/07/16 87.0 0.00 2.35
MA 161007P00087500 P 10/07/16 87.5 0.16 0.55
MA 161007P00088000 P 10/07/16 88.0 0.00 0.90
MA 161007P00088500 P 10/07/16 88.5 0.00 2.24
MA 161007P00089000 P 10/07/16 89.0 0.00 2.27
MA 161007P00089500 P 10/07/16 89.5 0.00 0.79
MA 161007P00090000 P 10/07/16 90.0 0.46 0.64
MA 161007P00090500 P 10/07/16 90.5 0.52 0.69
MA 161007P00091000 P 10/07/16 91.0 0.59 0.77
MA 161007P00091500 P 10/07/16 91.5 0.67 0.86
MA 161007P00092000 P 10/07/16 92.0 0.76 0.96
MA 161007P00092500 P 10/07/16 92.5 0.85 1.08
MA 161007P00093000 P 10/07/16 93.0 0.96 1.18
MA 161007P00093500 P 10/07/16 93.5 1.08 1.31
MA 161007P00094000 P 10/07/16 94.0 1.22 1.47
MA 161007P00094500 P 10/07/16 94.5 1.37 1.61
MA 161007P00095000 P 10/07/16 95.0 1.69 1.76
MA 161007P00095500 P 10/07/16 95.5 1.73 2.01
MA 161007P00096000 P 10/07/16 96.0 1.93 2.27
MA 161007P00096500 P 10/07/16 96.5 2.17 2.60
MA 161007P00097000 P 10/07/16 97.0 2.43 2.80
MA 161007P00097500 P 10/07/16 97.5 2.73 3.15
MA 161007P00098000 P 10/07/16 98.0 3.15 3.45
MA 161007P00098500 P 10/07/16 98.5 3.50 3.75
MA 161007P00099000 P 10/07/16 99.0 3.90 4.15
MA 161007P00099500 P 10/07/16 99.5 4.30 4.50
MA 161007P00100000 P 10/07/16 100.0 4.70 4.90
MA 161007P00101000 P 10/07/16 101.0 5.50 5.75
MA 161007P00102000 P 10/07/16 102.0 4.65 8.25
MA 161007P00103000 P 10/07/16 103.0 5.60 9.25
MA 161007P00104000 P 10/07/16 104.0 6.60 10.30
MA 161007P00105000 P 10/07/16 105.0 7.65 11.35
MA 161007P00106000 P 10/07/16 106.0 8.75 12.35
MA 161021C00045000 C 10/21/16 45.0 48.55 51.85
MA 161021C00047500 C 10/21/16 47.5 46.05 49.95
MA 161021C00050000 C 10/21/16 50.0 43.15 46.55
MA 161021C00055000 C 10/21/16 55.0 38.55 41.55
MA 161021C00060000 C 10/21/16 60.0 33.15 36.55
MA 161021C00065000 C 10/21/16 65.0 28.35 31.10
MA 161021C00070000 C 10/21/16 70.0 25.25 26.20
MA 161021C00075000 C 10/21/16 75.0 20.50 21.15
MA 161021C00077500 C 10/21/16 77.5 18.00 18.60
MA 161021C00080000 C 10/21/16 80.0 15.55 16.20
MA 161021C00082500 C 10/21/16 82.5 13.15 13.75
MA 161021C00085000 C 10/21/16 85.0 10.75 11.40
MA 161021C00087500 C 10/21/16 87.5 8.45 8.95
MA 161021C00090000 C 10/21/16 90.0 6.45 6.55
MA 161021C00092500 C 10/21/16 92.5 4.40 4.50
MA 161021C00095000 C 10/21/16 95.0 2.74 2.77
MA 161021C00097500 C 10/21/16 97.5 1.46 1.49
MA 161021C00100000 C 10/21/16 100.0 0.66 0.68
MA 161021C00105000 C 10/21/16 105.0 0.08 0.11
MA 161021C00110000 C 10/21/16 110.0 0.00 0.06
MA 161021C00115000 C 10/21/16 115.0 0.00 0.06
MA 161021C00120000 C 10/21/16 120.0 0.00 0.06
MA 161021C00125000 C 10/21/16 125.0 0.00 0.05
MA 161021C00130000 C 10/21/16 130.0 0.00 0.05
MA 161021P00045000 P 10/21/16 45.0 0.00 0.05
MA 161021P00047500 P 10/21/16 47.5 0.00 0.06
MA 161021P00050000 P 10/21/16 50.0 0.00 0.06
MA 161021P00055000 P 10/21/16 55.0 0.00 0.07
MA 161021P00060000 P 10/21/16 60.0 0.00 0.08
MA 161021P00065000 P 10/21/16 65.0 0.03 0.09
MA 161021P00070000 P 10/21/16 70.0 0.05 0.11
MA 161021P00075000 P 10/21/16 75.0 0.09 0.16
MA 161021P00077500 P 10/21/16 77.5 0.12 0.19
MA 161021P00080000 P 10/21/16 80.0 0.18 0.23
MA 161021P00082500 P 10/21/16 82.5 0.25 0.30
MA 161021P00085000 P 10/21/16 85.0 0.36 0.38
MA 161021P00087500 P 10/21/16 87.5 0.54 0.56
MA 161021P00090000 P 10/21/16 90.0 0.84 0.86
MA 161021P00092500 P 10/21/16 92.5 1.33 1.35
MA 161021P00095000 P 10/21/16 95.0 2.14 2.16
MA 161021P00097500 P 10/21/16 97.5 3.35 3.45
MA 161021P00100000 P 10/21/16 100.0 5.05 5.15
MA 161021P00105000 P 10/21/16 105.0 9.25 9.85
MA 161021P00110000 P 10/21/16 110.0 13.60 14.75
MA 161021P00115000 P 10/21/16 115.0 18.25 20.25
MA 161021P00120000 P 10/21/16 120.0 22.60 25.00
MA 161021P00125000 P 10/21/16 125.0 27.35 30.05
MA 161021P00130000 P 10/21/16 130.0 33.70 34.90
MA 170120C00040000 C 01/20/17 40.0 53.55 57.75
MA 170120C00042500 C 01/20/17 42.5 51.00 55.25
MA 170120C00045000 C 01/20/17 45.0 48.85 52.80
MA 170120C00047500 C 01/20/17 47.5 46.05 50.30
MA 170120C00050000 C 01/20/17 50.0 43.80 47.85
MA 170120C00055000 C 01/20/17 55.0 39.85 41.55
MA 170120C00060000 C 01/20/17 60.0 34.85 36.75
MA 170120C00065000 C 01/20/17 65.0 30.50 31.50
MA 170120C00070000 C 01/20/17 70.0 25.75 26.40
MA 170120C00072500 C 01/20/17 72.5 23.35 24.00
MA 170120C00075000 C 01/20/17 75.0 21.05 21.60
MA 170120C00077500 C 01/20/17 77.5 18.65 19.40
MA 170120C00080000 C 01/20/17 80.0 16.45 17.10
MA 170120C00082500 C 01/20/17 82.5 14.25 14.85
MA 170120C00085000 C 01/20/17 85.0 12.05 12.40
MA 170120C00087500 C 01/20/17 87.5 10.15 10.40
MA 170120C00090000 C 01/20/17 90.0 8.20 8.50
MA 170120C00092500 C 01/20/17 92.5 6.60 6.70
MA 170120C00095000 C 01/20/17 95.0 5.05 5.15
MA 170120C00097500 C 01/20/17 97.5 3.70 3.85
MA 170120C00100000 C 01/20/17 100.0 2.54 2.73
MA 170120C00105000 C 01/20/17 105.0 1.16 1.24
MA 170120C00110000 C 01/20/17 110.0 0.44 0.47
MA 170120C00115000 C 01/20/17 115.0 0.12 0.17
MA 170120C00120000 C 01/20/17 120.0 0.02 0.06
MA 170120C00125000 C 01/20/17 125.0 0.00 0.06
MA 170120C00130000 C 01/20/17 130.0 0.00 0.06
MA 170120C00135000 C 01/20/17 135.0 0.00 0.06
MA 170120C00140000 C 01/20/17 140.0 0.00 0.06
MA 170120C00145000 C 01/20/17 145.0 0.00 0.06
MA 170120P00040000 P 01/20/17 40.0 0.03 0.09
MA 170120P00042500 P 01/20/17 42.5 0.05 0.10
MA 170120P00045000 P 01/20/17 45.0 0.07 0.12
MA 170120P00047500 P 01/20/17 47.5 0.09 0.14
MA 170120P00050000 P 01/20/17 50.0 0.12 0.16
MA 170120P00055000 P 01/20/17 55.0 0.18 0.21
MA 170120P00060000 P 01/20/17 60.0 0.25 0.29
MA 170120P00065000 P 01/20/17 65.0 0.34 0.38
MA 170120P00070000 P 01/20/17 70.0 0.48 0.52
MA 170120P00072500 P 01/20/17 72.5 0.58 0.62
MA 170120P00075000 P 01/20/17 75.0 0.70 0.75
MA 170120P00077500 P 01/20/17 77.5 0.85 0.91
MA 170120P00080000 P 01/20/17 80.0 1.06 1.10
MA 170120P00082500 P 01/20/17 82.5 1.30 1.38
MA 170120P00085000 P 01/20/17 85.0 1.63 1.73
MA 170120P00087500 P 01/20/17 87.5 2.11 2.23
MA 170120P00090000 P 01/20/17 90.0 2.67 2.81
MA 170120P00092500 P 01/20/17 92.5 3.50 3.60
MA 170120P00095000 P 01/20/17 95.0 4.45 4.55
MA 170120P00097500 P 01/20/17 97.5 5.60 5.75
MA 170120P00100000 P 01/20/17 100.0 7.00 7.20
MA 170120P00105000 P 01/20/17 105.0 10.50 10.65
MA 170120P00110000 P 01/20/17 110.0 14.55 15.25
MA 170120P00115000 P 01/20/17 115.0 19.20 20.40
MA 170120P00120000 P 01/20/17 120.0 24.00 25.05
MA 170120P00125000 P 01/20/17 125.0 27.90 31.40
MA 170120P00130000 P 01/20/17 130.0 32.40 36.40
MA 170120P00135000 P 01/20/17 135.0 37.40 41.40
MA 170120P00140000 P 01/20/17 140.0 42.40 46.60
MA 170120P00145000 P 01/20/17 145.0 47.35 51.40
MA 170421C00050000 C 04/21/17 50.0 43.70 46.80
MA 170421C00055000 C 04/21/17 55.0 39.15 43.05
MA 170421C00060000 C 04/21/17 60.0 34.50 36.85
MA 170421C00065000 C 04/21/17 65.0 31.00 31.80
MA 170421C00070000 C 04/21/17 70.0 26.35 27.05
MA 170421C00075000 C 04/21/17 75.0 21.80 22.50
MA 170421C00080000 C 04/21/17 80.0 17.45 18.20
MA 170421C00085000 C 04/21/17 85.0 13.40 14.10
MA 170421C00087500 C 04/21/17 87.5 11.50 12.20
MA 170421C00090000 C 04/21/17 90.0 9.85 10.10
MA 170421C00092500 C 04/21/17 92.5 8.25 8.45
MA 170421C00095000 C 04/21/17 95.0 6.75 6.95
MA 170421C00097500 C 04/21/17 97.5 5.45 5.65
MA 170421C00100000 C 04/21/17 100.0 4.30 4.50
MA 170421C00105000 C 04/21/17 105.0 2.53 2.65
MA 170421C00110000 C 04/21/17 110.0 1.34 1.40
MA 170421C00115000 C 04/21/17 115.0 0.63 0.72
MA 170421C00120000 C 04/21/17 120.0 0.27 0.35
MA 170421C00125000 C 04/21/17 125.0 0.09 0.16
MA 170421C00130000 C 04/21/17 130.0 0.03 0.08
MA 170421C00135000 C 04/21/17 135.0 0.00 0.06
MA 170421C00140000 C 04/21/17 140.0 0.00 0.06
MA 170421P00050000 P 04/21/17 50.0 0.28 0.33
MA 170421P00055000 P 04/21/17 55.0 0.38 0.45
MA 170421P00060000 P 04/21/17 60.0 0.51 0.59
MA 170421P00065000 P 04/21/17 65.0 0.70 0.78
MA 170421P00070000 P 04/21/17 70.0 0.98 1.06
MA 170421P00075000 P 04/21/17 75.0 1.40 1.48
MA 170421P00080000 P 04/21/17 80.0 2.02 2.11
MA 170421P00085000 P 04/21/17 85.0 2.92 3.05
MA 170421P00087500 P 04/21/17 87.5 3.50 3.65
MA 170421P00090000 P 04/21/17 90.0 4.25 4.40
MA 170421P00092500 P 04/21/17 92.5 5.10 5.25
MA 170421P00095000 P 04/21/17 95.0 6.10 6.25
MA 170421P00097500 P 04/21/17 97.5 7.30 7.40
MA 170421P00100000 P 04/21/17 100.0 8.60 8.75
MA 170421P00105000 P 04/21/17 105.0 11.80 11.95
MA 170421P00110000 P 04/21/17 110.0 15.35 16.00
MA 170421P00115000 P 04/21/17 115.0 19.65 20.30
MA 170421P00120000 P 04/21/17 120.0 24.20 25.05
MA 170421P00125000 P 04/21/17 125.0 28.85 30.10
MA 170421P00130000 P 04/21/17 130.0 33.65 35.30
MA 170421P00135000 P 04/21/17 135.0 37.35 41.60
MA 170421P00140000 P 04/21/17 140.0 42.35 46.60
MA 170915C00045000 C 09/15/17 45.0 50.05 53.25
MA 170915C00047500 C 09/15/17 47.5 47.90 49.25
MA 170915C00050000 C 09/15/17 50.0 43.50 48.10
MA 170915C00055000 C 09/15/17 55.0 40.45 43.60
MA 170915C00060000 C 09/15/17 60.0 36.35 37.10
MA 170915C00065000 C 09/15/17 65.0 31.80 32.80
MA 170915C00070000 C 09/15/17 70.0 27.35 28.05
MA 170915C00075000 C 09/15/17 75.0 20.85 23.75
MA 170915C00077500 C 09/15/17 77.5 21.00 21.70
MA 170915C00080000 C 09/15/17 80.0 19.00 19.70
MA 170915C00082500 C 09/15/17 82.5 17.10 17.75
MA 170915C00085000 C 09/15/17 85.0 15.30 15.90
MA 170915C00087500 C 09/15/17 87.5 13.55 14.15
MA 170915C00090000 C 09/15/17 90.0 12.10 12.40
MA 170915C00092500 C 09/15/17 92.5 10.55 10.85
MA 170915C00095000 C 09/15/17 95.0 9.20 9.40
MA 170915C00097500 C 09/15/17 97.5 7.85 8.30
MA 170915C00100000 C 09/15/17 100.0 6.65 6.95
MA 170915C00105000 C 09/15/17 105.0 4.65 4.85
MA 170915C00110000 C 09/15/17 110.0 3.15 3.30
MA 170915C00115000 C 09/15/17 115.0 2.03 2.15
MA 170915C00120000 C 09/15/17 120.0 1.24 1.36
MA 170915C00125000 C 09/15/17 125.0 0.72 0.85
MA 170915C00130000 C 09/15/17 130.0 0.39 0.55
MA 170915C00135000 C 09/15/17 135.0 0.19 0.35
MA 170915C00140000 C 09/15/17 140.0 0.08 0.24
MA 170915C00145000 C 09/15/17 145.0 0.03 0.17
MA 170915P00045000 P 09/15/17 45.0 0.45 0.55
MA 170915P00047500 P 09/15/17 47.5 0.52 0.63
MA 170915P00050000 P 09/15/17 50.0 0.60 0.73
MA 170915P00055000 P 09/15/17 55.0 0.79 0.93
MA 170915P00060000 P 09/15/17 60.0 1.06 1.21
MA 170915P00065000 P 09/15/17 65.0 1.44 1.58
MA 170915P00070000 P 09/15/17 70.0 1.95 2.08
MA 170915P00075000 P 09/15/17 75.0 2.64 2.77
MA 170915P00077500 P 09/15/17 77.5 3.05 3.20
MA 170915P00080000 P 09/15/17 80.0 3.55 3.70
MA 170915P00082500 P 09/15/17 82.5 4.10 4.30
MA 170915P00085000 P 09/15/17 85.0 4.75 4.90
MA 170915P00087500 P 09/15/17 87.5 5.45 5.65
MA 170915P00090000 P 09/15/17 90.0 6.30 6.50
MA 170915P00092500 P 09/15/17 92.5 7.25 7.45
MA 170915P00095000 P 09/15/17 95.0 8.30 8.50
MA 170915P00097500 P 09/15/17 97.5 9.45 9.70
MA 170915P00100000 P 09/15/17 100.0 10.75 10.95
MA 170915P00105000 P 09/15/17 105.0 13.75 13.95
MA 170915P00110000 P 09/15/17 110.0 17.15 17.40
MA 170915P00115000 P 09/15/17 115.0 20.75 21.50
MA 170915P00120000 P 09/15/17 120.0 24.95 25.75
MA 170915P00125000 P 09/15/17 125.0 29.55 30.30
MA 170915P00130000 P 09/15/17 130.0 34.30 35.40
MA 170915P00135000 P 09/15/17 135.0 38.65 40.55
MA 170915P00140000 P 09/15/17 140.0 43.70 45.50
MA 170915P00145000 P 09/15/17 145.0 48.55 51.60
MA 180119C00042500 C 01/19/18 42.5 51.05 55.85
MA 180119C00045000 C 01/19/18 45.0 48.75 53.50
MA 180119C00047500 C 01/19/18 47.5 46.50 51.20
MA 180119C00050000 C 01/19/18 50.0 44.65 48.80
MA 180119C00055000 C 01/19/18 55.0 41.40 42.95
MA 180119C00060000 C 01/19/18 60.0 36.85 38.05
MA 180119C00065000 C 01/19/18 65.0 32.40 33.25
MA 180119C00070000 C 01/19/18 70.0 28.10 28.95
MA 180119C00072500 C 01/19/18 72.5 26.05 26.85
MA 180119C00075000 C 01/19/18 75.0 24.00 24.85
MA 180119C00077500 C 01/19/18 77.5 22.05 22.85
MA 180119C00080000 C 01/19/18 80.0 20.15 20.95
MA 180119C00082500 C 01/19/18 82.5 18.35 19.10
MA 180119C00085000 C 01/19/18 85.0 16.60 17.30
MA 180119C00087500 C 01/19/18 87.5 14.95 15.65
MA 180119C00090000 C 01/19/18 90.0 13.60 13.90
MA 180119C00092500 C 01/19/18 92.5 12.15 12.40
MA 180119C00095000 C 01/19/18 95.0 10.75 11.00
MA 180119C00097500 C 01/19/18 97.5 9.50 9.85
MA 180119C00100000 C 01/19/18 100.0 8.25 8.60
MA 180119C00105000 C 01/19/18 105.0 6.15 6.45
MA 180119C00110000 C 01/19/18 110.0 4.50 4.65
MA 180119C00115000 C 01/19/18 115.0 3.20 3.35
MA 180119C00120000 C 01/19/18 120.0 2.21 2.32
MA 180119C00125000 C 01/19/18 125.0 1.49 1.57
MA 180119C00130000 C 01/19/18 130.0 0.88 1.08
MA 180119C00135000 C 01/19/18 135.0 0.63 0.74
MA 180119C00140000 C 01/19/18 140.0 0.39 0.51
MA 180119C00145000 C 01/19/18 145.0 0.24 0.34
MA 180119C00150000 C 01/19/18 150.0 0.15 0.24
MA 180119P00042500 P 01/19/18 42.5 0.63 0.71
MA 180119P00045000 P 01/19/18 45.0 0.73 0.81
MA 180119P00047500 P 01/19/18 47.5 0.84 0.92
MA 180119P00050000 P 01/19/18 50.0 0.97 1.05
MA 180119P00055000 P 01/19/18 55.0 1.28 1.36
MA 180119P00060000 P 01/19/18 60.0 1.67 1.75
MA 180119P00065000 P 01/19/18 65.0 2.17 2.27
MA 180119P00070000 P 01/19/18 70.0 2.81 2.93
MA 180119P00072500 P 01/19/18 72.5 3.20 3.35
MA 180119P00075000 P 01/19/18 75.0 3.65 3.80
MA 180119P00077500 P 01/19/18 77.5 4.15 4.30
MA 180119P00080000 P 01/19/18 80.0 4.70 4.90
MA 180119P00082500 P 01/19/18 82.5 5.35 5.55
MA 180119P00085000 P 01/19/18 85.0 6.05 6.25
MA 180119P00087500 P 01/19/18 87.5 6.85 7.05
MA 180119P00090000 P 01/19/18 90.0 7.75 7.95
MA 180119P00092500 P 01/19/18 92.5 8.70 8.90
MA 180119P00095000 P 01/19/18 95.0 9.80 10.00
MA 180119P00097500 P 01/19/18 97.5 10.95 11.20
MA 180119P00100000 P 01/19/18 100.0 12.25 12.45
MA 180119P00105000 P 01/19/18 105.0 14.90 15.30
MA 180119P00110000 P 01/19/18 110.0 18.40 18.60
MA 180119P00115000 P 01/19/18 115.0 22.10 22.30
MA 180119P00120000 P 01/19/18 120.0 25.95 26.60
MA 180119P00125000 P 01/19/18 125.0 29.90 30.90
MA 180119P00130000 P 01/19/18 130.0 34.25 35.85
MA 180119P00135000 P 01/19/18 135.0 39.10 40.80
MA 180119P00140000 P 01/19/18 140.0 43.90 45.65
MA 180119P00145000 P 01/19/18 145.0 47.30 52.00
MA 180119P00150000 P 01/19/18 150.0 53.25 55.65

OPRA data is delayed 15 minutes.