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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-15)Premium Content

Mastercard Incorporated (MA)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 150710C00050000 C 07/10/15 50.0 42.25 46.30
MA 150710C00055000 C 07/10/15 55.0 37.25 41.30
MA 150710C00060000 C 07/10/15 60.0 32.25 36.30
MA 150710C00065000 C 07/10/15 65.0 27.35 31.30
MA 150710C00070000 C 07/10/15 70.0 22.55 26.25
MA 150710C00075000 C 07/10/15 75.0 17.60 19.50
MA 150710C00080000 C 07/10/15 80.0 13.70 14.45
MA 150710C00081000 C 07/10/15 81.0 12.75 13.45
MA 150710C00082000 C 07/10/15 82.0 11.80 12.45
MA 150710C00083000 C 07/10/15 83.0 10.80 11.45
MA 150710C00084000 C 07/10/15 84.0 9.80 10.45
MA 150710C00085000 C 07/10/15 85.0 8.85 9.45
MA 150710C00085500 C 07/10/15 85.5 8.35 9.45
MA 150710C00086000 C 07/10/15 86.0 7.85 8.95
MA 150710C00086500 C 07/10/15 86.5 7.35 8.45
MA 150710C00087000 C 07/10/15 87.0 6.85 7.95
MA 150710C00087500 C 07/10/15 87.5 6.35 7.45
MA 150710C00088000 C 07/10/15 88.0 5.85 6.95
MA 150710C00088500 C 07/10/15 88.5 5.40 5.95
MA 150710C00089000 C 07/10/15 89.0 4.90 5.45
MA 150710C00089500 C 07/10/15 89.5 4.40 5.15
MA 150710C00090000 C 07/10/15 90.0 3.95 4.50
MA 150710C00090500 C 07/10/15 90.5 3.45 4.10
MA 150710C00091000 C 07/10/15 91.0 3.00 3.55
MA 150710C00091500 C 07/10/15 91.5 2.80 3.10
MA 150710C00092000 C 07/10/15 92.0 2.31 2.63
MA 150710C00092500 C 07/10/15 92.5 1.91 2.14
MA 150710C00093000 C 07/10/15 93.0 1.61 1.85
MA 150710C00093500 C 07/10/15 93.5 1.27 1.48
MA 150710C00094000 C 07/10/15 94.0 0.99 1.07
MA 150710C00094500 C 07/10/15 94.5 0.75 0.82
MA 150710C00095000 C 07/10/15 95.0 0.55 0.64
MA 150710C00095500 C 07/10/15 95.5 0.40 0.45
MA 150710C00096000 C 07/10/15 96.0 0.29 0.33
MA 150710C00096500 C 07/10/15 96.5 0.20 0.25
MA 150710C00097000 C 07/10/15 97.0 0.14 0.19
MA 150710C00097500 C 07/10/15 97.5 0.08 0.27
MA 150710C00098000 C 07/10/15 98.0 0.05 0.23
MA 150710C00098500 C 07/10/15 98.5 0.04 0.21
MA 150710C00099000 C 07/10/15 99.0 0.03 0.15
MA 150710C00099500 C 07/10/15 99.5 0.02 0.18
MA 150710C00100000 C 07/10/15 100.0 0.01 0.13
MA 150710C00101000 C 07/10/15 101.0 0.01 0.15
MA 150710C00102000 C 07/10/15 102.0 0.00 0.13
MA 150710C00103000 C 07/10/15 103.0 0.00 0.14
MA 150710C00104000 C 07/10/15 104.0 0.00 0.14
MA 150710C00105000 C 07/10/15 105.0 0.00 0.14
MA 150710C00106000 C 07/10/15 106.0 0.00 0.14
MA 150710C00107000 C 07/10/15 107.0 0.00 0.14
MA 150710C00110000 C 07/10/15 110.0 0.00 0.15
MA 150710C00115000 C 07/10/15 115.0 0.00 0.14
MA 150710C00120000 C 07/10/15 120.0 0.00 0.14
MA 150710C00125000 C 07/10/15 125.0 0.00 0.13
MA 150710C00130000 C 07/10/15 130.0 0.00 0.14
MA 150710C00135000 C 07/10/15 135.0 0.00 0.14
MA 150710C00140000 C 07/10/15 140.0 0.00 0.13
MA 150710P00050000 P 07/10/15 50.0 0.00 0.14
MA 150710P00055000 P 07/10/15 55.0 0.00 0.14
MA 150710P00060000 P 07/10/15 60.0 0.00 0.14
MA 150710P00065000 P 07/10/15 65.0 0.00 0.13
MA 150710P00070000 P 07/10/15 70.0 0.00 0.14
MA 150710P00075000 P 07/10/15 75.0 0.00 0.14
MA 150710P00080000 P 07/10/15 80.0 0.00 0.13
MA 150710P00081000 P 07/10/15 81.0 0.00 0.12
MA 150710P00082000 P 07/10/15 82.0 0.01 0.05
MA 150710P00083000 P 07/10/15 83.0 0.01 0.13
MA 150710P00084000 P 07/10/15 84.0 0.01 0.16
MA 150710P00085000 P 07/10/15 85.0 0.01 0.05
MA 150710P00085500 P 07/10/15 85.5 0.01 0.17
MA 150710P00086000 P 07/10/15 86.0 0.02 0.16
MA 150710P00086500 P 07/10/15 86.5 0.02 0.18
MA 150710P00087000 P 07/10/15 87.0 0.02 0.17
MA 150710P00087500 P 07/10/15 87.5 0.05 0.11
MA 150710P00088000 P 07/10/15 88.0 0.06 0.19
MA 150710P00088500 P 07/10/15 88.5 0.05 0.21
MA 150710P00089000 P 07/10/15 89.0 0.08 0.21
MA 150710P00089500 P 07/10/15 89.5 0.08 0.23
MA 150710P00090000 P 07/10/15 90.0 0.12 0.16
MA 150710P00090500 P 07/10/15 90.5 0.14 0.30
MA 150710P00091000 P 07/10/15 91.0 0.21 0.23
MA 150710P00091500 P 07/10/15 91.5 0.27 0.30
MA 150710P00092000 P 07/10/15 92.0 0.34 0.37
MA 150710P00092500 P 07/10/15 92.5 0.44 0.49
MA 150710P00093000 P 07/10/15 93.0 0.57 0.61
MA 150710P00093500 P 07/10/15 93.5 0.74 0.80
MA 150710P00094000 P 07/10/15 94.0 0.95 1.01
MA 150710P00094500 P 07/10/15 94.5 1.19 1.28
MA 150710P00095000 P 07/10/15 95.0 1.47 1.79
MA 150710P00095500 P 07/10/15 95.5 1.82 2.13
MA 150710P00096000 P 07/10/15 96.0 2.06 2.51
MA 150710P00096500 P 07/10/15 96.5 2.47 2.97
MA 150710P00097000 P 07/10/15 97.0 2.60 3.45
MA 150710P00097500 P 07/10/15 97.5 3.00 3.90
MA 150710P00098000 P 07/10/15 98.0 3.45 4.40
MA 150710P00098500 P 07/10/15 98.5 3.80 4.85
MA 150710P00099000 P 07/10/15 99.0 4.40 5.35
MA 150710P00099500 P 07/10/15 99.5 4.90 5.85
MA 150710P00100000 P 07/10/15 100.0 5.35 6.35
MA 150710P00101000 P 07/10/15 101.0 6.25 7.35
MA 150710P00102000 P 07/10/15 102.0 7.20 8.30
MA 150710P00103000 P 07/10/15 103.0 8.25 9.35
MA 150710P00104000 P 07/10/15 104.0 9.00 10.35
MA 150710P00105000 P 07/10/15 105.0 9.30 11.45
MA 150710P00106000 P 07/10/15 106.0 9.80 13.35
MA 150710P00107000 P 07/10/15 107.0 11.55 13.90
MA 150710P00110000 P 07/10/15 110.0 13.75 17.90
MA 150710P00115000 P 07/10/15 115.0 18.75 22.85
MA 150710P00120000 P 07/10/15 120.0 23.75 27.85
MA 150710P00125000 P 07/10/15 125.0 28.75 32.85
MA 150710P00130000 P 07/10/15 130.0 33.75 37.85
MA 150710P00135000 P 07/10/15 135.0 38.75 42.90
MA 150710P00140000 P 07/10/15 140.0 43.75 47.90
MA 150717C00045000 C 07/17/15 45.0 47.55 50.40
MA 150717C00050000 C 07/17/15 50.0 42.25 46.10
MA 150717C00055000 C 07/17/15 55.0 37.40 40.95
MA 150717C00060000 C 07/17/15 60.0 33.50 34.45
MA 150717C00065000 C 07/17/15 65.0 28.50 29.45
MA 150717C00070000 C 07/17/15 70.0 23.80 24.45
MA 150717C00075000 C 07/17/15 75.0 18.75 19.50
MA 150717C00079000 C 07/17/15 79.0 13.65 16.80
MA 150717C00080000 C 07/17/15 80.0 13.85 14.45
MA 150717C00081000 C 07/17/15 81.0 12.85 13.45
MA 150717C00082000 C 07/17/15 82.0 11.85 12.45
MA 150717C00083000 C 07/17/15 83.0 10.85 11.45
MA 150717C00084000 C 07/17/15 84.0 9.85 10.45
MA 150717C00084500 C 07/17/15 84.5 9.35 9.95
MA 150717C00085000 C 07/17/15 85.0 8.90 9.45
MA 150717C00085500 C 07/17/15 85.5 8.40 8.95
MA 150717C00086000 C 07/17/15 86.0 7.90 8.45
MA 150717C00086500 C 07/17/15 86.5 7.40 7.95
MA 150717C00087000 C 07/17/15 87.0 6.90 7.50
MA 150717C00087500 C 07/17/15 87.5 6.40 7.40
MA 150717C00088000 C 07/17/15 88.0 5.95 6.50
MA 150717C00088500 C 07/17/15 88.5 5.45 6.05
MA 150717C00089000 C 07/17/15 89.0 5.00 5.55
MA 150717C00089500 C 07/17/15 89.5 4.55 5.10
MA 150717C00090000 C 07/17/15 90.0 4.25 4.60
MA 150717C00090500 C 07/17/15 90.5 3.80 4.20
MA 150717C00091000 C 07/17/15 91.0 3.25 3.75
MA 150717C00091500 C 07/17/15 91.5 3.00 3.35
MA 150717C00092000 C 07/17/15 92.0 2.68 2.83
MA 150717C00092500 C 07/17/15 92.5 2.31 2.42
MA 150717C00093000 C 07/17/15 93.0 1.97 2.06
MA 150717C00093500 C 07/17/15 93.5 1.66 1.75
MA 150717C00094000 C 07/17/15 94.0 1.37 1.45
MA 150717C00094500 C 07/17/15 94.5 1.13 1.21
MA 150717C00095000 C 07/17/15 95.0 0.91 0.97
MA 150717C00095500 C 07/17/15 95.5 0.73 0.78
MA 150717C00096000 C 07/17/15 96.0 0.56 0.62
MA 150717C00096500 C 07/17/15 96.5 0.43 0.49
MA 150717C00097000 C 07/17/15 97.0 0.35 0.38
MA 150717C00097500 C 07/17/15 97.5 0.26 0.30
MA 150717C00098000 C 07/17/15 98.0 0.20 0.23
MA 150717C00098500 C 07/17/15 98.5 0.15 0.17
MA 150717C00099000 C 07/17/15 99.0 0.11 0.13
MA 150717C00099500 C 07/17/15 99.5 0.07 0.12
MA 150717C00100000 C 07/17/15 100.0 0.06 0.09
MA 150717C00101000 C 07/17/15 101.0 0.02 0.07
MA 150717C00102000 C 07/17/15 102.0 0.01 0.06
MA 150717C00103000 C 07/17/15 103.0 0.01 0.06
MA 150717C00104000 C 07/17/15 104.0 0.00 0.06
MA 150717C00105000 C 07/17/15 105.0 0.01 0.06
MA 150717C00106000 C 07/17/15 106.0 0.00 0.06
MA 150717C00107000 C 07/17/15 107.0 0.00 0.06
MA 150717C00108000 C 07/17/15 108.0 0.00 0.06
MA 150717C00110000 C 07/17/15 110.0 0.00 0.05
MA 150717C00115000 C 07/17/15 115.0 0.00 0.05
MA 150717C00120000 C 07/17/15 120.0 0.00 0.04
MA 150717C00125000 C 07/17/15 125.0 0.00 0.04
MA 150717C00130000 C 07/17/15 130.0 0.00 0.04
MA 150717P00045000 P 07/17/15 45.0 0.00 0.05
MA 150717P00050000 P 07/17/15 50.0 0.00 0.05
MA 150717P00055000 P 07/17/15 55.0 0.00 0.05
MA 150717P00060000 P 07/17/15 60.0 0.00 0.05
MA 150717P00065000 P 07/17/15 65.0 0.00 0.05
MA 150717P00070000 P 07/17/15 70.0 0.00 0.03
MA 150717P00075000 P 07/17/15 75.0 0.00 0.06
MA 150717P00079000 P 07/17/15 79.0 0.01 0.08
MA 150717P00080000 P 07/17/15 80.0 0.02 0.06
MA 150717P00081000 P 07/17/15 81.0 0.02 0.09
MA 150717P00082000 P 07/17/15 82.0 0.02 0.10
MA 150717P00083000 P 07/17/15 83.0 0.04 0.12
MA 150717P00084000 P 07/17/15 84.0 0.05 0.13
MA 150717P00084500 P 07/17/15 84.5 0.05 0.13
MA 150717P00085000 P 07/17/15 85.0 0.07 0.10
MA 150717P00085500 P 07/17/15 85.5 0.07 0.15
MA 150717P00086000 P 07/17/15 86.0 0.08 0.15
MA 150717P00086500 P 07/17/15 86.5 0.09 0.18
MA 150717P00087000 P 07/17/15 87.0 0.10 0.17
MA 150717P00087500 P 07/17/15 87.5 0.12 0.20
MA 150717P00088000 P 07/17/15 88.0 0.15 0.22
MA 150717P00088500 P 07/17/15 88.5 0.19 0.22
MA 150717P00089000 P 07/17/15 89.0 0.21 0.27
MA 150717P00089500 P 07/17/15 89.5 0.27 0.30
MA 150717P00090000 P 07/17/15 90.0 0.31 0.35
MA 150717P00090500 P 07/17/15 90.5 0.37 0.41
MA 150717P00091000 P 07/17/15 91.0 0.45 0.49
MA 150717P00091500 P 07/17/15 91.5 0.55 0.58
MA 150717P00092000 P 07/17/15 92.0 0.66 0.69
MA 150717P00092500 P 07/17/15 92.5 0.78 0.83
MA 150717P00093000 P 07/17/15 93.0 0.94 0.99
MA 150717P00093500 P 07/17/15 93.5 1.12 1.17
MA 150717P00094000 P 07/17/15 94.0 1.34 1.41
MA 150717P00094500 P 07/17/15 94.5 1.59 1.64
MA 150717P00095000 P 07/17/15 95.0 1.86 1.95
MA 150717P00095500 P 07/17/15 95.5 2.17 2.24
MA 150717P00096000 P 07/17/15 96.0 2.50 2.59
MA 150717P00096500 P 07/17/15 96.5 2.83 2.96
MA 150717P00097000 P 07/17/15 97.0 3.10 3.45
MA 150717P00097500 P 07/17/15 97.5 3.20 4.05
MA 150717P00098000 P 07/17/15 98.0 3.60 4.50
MA 150717P00098500 P 07/17/15 98.5 4.05 4.95
MA 150717P00099000 P 07/17/15 99.0 4.50 5.40
MA 150717P00099500 P 07/17/15 99.5 4.95 5.90
MA 150717P00100000 P 07/17/15 100.0 5.40 6.35
MA 150717P00101000 P 07/17/15 101.0 6.35 7.35
MA 150717P00102000 P 07/17/15 102.0 7.25 8.35
MA 150717P00103000 P 07/17/15 103.0 8.35 9.30
MA 150717P00104000 P 07/17/15 104.0 9.05 10.35
MA 150717P00105000 P 07/17/15 105.0 9.30 11.45
MA 150717P00106000 P 07/17/15 106.0 10.40 12.65
MA 150717P00107000 P 07/17/15 107.0 11.55 13.65
MA 150717P00108000 P 07/17/15 108.0 12.55 14.65
MA 150717P00110000 P 07/17/15 110.0 13.95 16.75
MA 150717P00115000 P 07/17/15 115.0 18.95 21.50
MA 150717P00120000 P 07/17/15 120.0 24.00 26.55
MA 150717P00125000 P 07/17/15 125.0 28.80 31.55
MA 150717P00130000 P 07/17/15 130.0 33.85 36.60
MA 150724C00080000 C 07/24/15 80.0 13.85 15.10
MA 150724C00084000 C 07/24/15 84.0 9.55 11.35
MA 150724C00085000 C 07/24/15 85.0 8.90 9.90
MA 150724C00085500 C 07/24/15 85.5 8.35 9.45
MA 150724C00086000 C 07/24/15 86.0 7.90 9.00
MA 150724C00086500 C 07/24/15 86.5 7.45 8.55
MA 150724C00087000 C 07/24/15 87.0 6.95 8.10
MA 150724C00087500 C 07/24/15 87.5 6.50 7.60
MA 150724C00088000 C 07/24/15 88.0 6.05 7.10
MA 150724C00088500 C 07/24/15 88.5 5.60 6.55
MA 150724C00089000 C 07/24/15 89.0 5.15 5.95
MA 150724C00089500 C 07/24/15 89.5 4.95 5.25
MA 150724C00090000 C 07/24/15 90.0 4.30 4.80
MA 150724C00090500 C 07/24/15 90.5 4.05 4.40
MA 150724C00091000 C 07/24/15 91.0 3.65 4.00
MA 150724C00091500 C 07/24/15 91.5 3.30 3.60
MA 150724C00092000 C 07/24/15 92.0 2.96 3.20
MA 150724C00092500 C 07/24/15 92.5 2.62 2.82
MA 150724C00093000 C 07/24/15 93.0 2.23 2.49
MA 150724C00093500 C 07/24/15 93.5 1.97 2.17
MA 150724C00094000 C 07/24/15 94.0 1.69 1.79
MA 150724C00094500 C 07/24/15 94.5 1.44 1.52
MA 150724C00095000 C 07/24/15 95.0 1.22 1.30
MA 150724C00095500 C 07/24/15 95.5 1.02 1.09
MA 150724C00096000 C 07/24/15 96.0 0.84 0.91
MA 150724C00096500 C 07/24/15 96.5 0.70 0.76
MA 150724C00097000 C 07/24/15 97.0 0.57 0.63
MA 150724C00097500 C 07/24/15 97.5 0.47 0.52
MA 150724C00098000 C 07/24/15 98.0 0.34 0.51
MA 150724C00098500 C 07/24/15 98.5 0.16 0.61
MA 150724C00099000 C 07/24/15 99.0 0.16 0.36
MA 150724C00099500 C 07/24/15 99.5 0.17 0.35
MA 150724C00100000 C 07/24/15 100.0 0.08 0.50
MA 150724C00101000 C 07/24/15 101.0 0.02 0.29
MA 150724C00102000 C 07/24/15 102.0 0.02 0.20
MA 150724C00103000 C 07/24/15 103.0 0.03 0.17
MA 150724C00104000 C 07/24/15 104.0 0.01 0.16
MA 150724C00105000 C 07/24/15 105.0 0.01 0.15
MA 150724P00080000 P 07/24/15 80.0 0.02 0.18
MA 150724P00084000 P 07/24/15 84.0 0.07 0.26
MA 150724P00085000 P 07/24/15 85.0 0.09 0.29
MA 150724P00085500 P 07/24/15 85.5 0.10 0.31
MA 150724P00086000 P 07/24/15 86.0 0.12 0.33
MA 150724P00086500 P 07/24/15 86.5 0.14 0.35
MA 150724P00087000 P 07/24/15 87.0 0.17 0.38
MA 150724P00087500 P 07/24/15 87.5 0.19 0.48
MA 150724P00088000 P 07/24/15 88.0 0.23 0.44
MA 150724P00088500 P 07/24/15 88.5 0.27 0.44
MA 150724P00089000 P 07/24/15 89.0 0.33 0.49
MA 150724P00089500 P 07/24/15 89.5 0.42 0.48
MA 150724P00090000 P 07/24/15 90.0 0.49 0.55
MA 150724P00090500 P 07/24/15 90.5 0.57 0.71
MA 150724P00091000 P 07/24/15 91.0 0.67 0.72
MA 150724P00091500 P 07/24/15 91.5 0.78 0.93
MA 150724P00092000 P 07/24/15 92.0 0.91 0.97
MA 150724P00092500 P 07/24/15 92.5 1.05 1.12
MA 150724P00093000 P 07/24/15 93.0 1.23 1.29
MA 150724P00093500 P 07/24/15 93.5 1.42 1.50
MA 150724P00094000 P 07/24/15 94.0 1.64 1.72
MA 150724P00094500 P 07/24/15 94.5 1.87 1.95
MA 150724P00095000 P 07/24/15 95.0 2.14 2.31
MA 150724P00095500 P 07/24/15 95.5 2.32 2.65
MA 150724P00096000 P 07/24/15 96.0 2.76 3.10
MA 150724P00096500 P 07/24/15 96.5 2.98 3.20
MA 150724P00097000 P 07/24/15 97.0 3.50 3.60
MA 150724P00097500 P 07/24/15 97.5 3.70 3.95
MA 150724P00098000 P 07/24/15 98.0 3.80 4.65
MA 150724P00098500 P 07/24/15 98.5 4.15 5.05
MA 150724P00099000 P 07/24/15 99.0 4.65 5.50
MA 150724P00099500 P 07/24/15 99.5 5.10 6.00
MA 150724P00100000 P 07/24/15 100.0 5.55 6.45
MA 150724P00101000 P 07/24/15 101.0 6.35 7.40
MA 150724P00102000 P 07/24/15 102.0 7.30 8.40
MA 150724P00103000 P 07/24/15 103.0 8.25 9.35
MA 150724P00104000 P 07/24/15 104.0 9.30 10.50
MA 150724P00105000 P 07/24/15 105.0 10.10 11.35
MA 150731C00080000 C 07/31/15 80.0 13.85 15.10
MA 150731C00083000 C 07/31/15 83.0 10.80 12.35
MA 150731C00084000 C 07/31/15 84.0 10.00 11.25
MA 150731C00085000 C 07/31/15 85.0 9.05 10.05
MA 150731C00085500 C 07/31/15 85.5 8.55 9.60
MA 150731C00086000 C 07/31/15 86.0 8.15 9.05
MA 150731C00086500 C 07/31/15 86.5 7.70 8.60
MA 150731C00087000 C 07/31/15 87.0 7.25 8.40
MA 150731C00087500 C 07/31/15 87.5 6.80 7.75
MA 150731C00088000 C 07/31/15 88.0 6.40 7.30
MA 150731C00088500 C 07/31/15 88.5 5.95 6.85
MA 150731C00089000 C 07/31/15 89.0 5.60 6.30
MA 150731C00089500 C 07/31/15 89.5 5.20 6.00
MA 150731C00090000 C 07/31/15 90.0 4.80 5.60
MA 150731C00090500 C 07/31/15 90.5 4.40 5.20
MA 150731C00091000 C 07/31/15 91.0 4.20 4.85
MA 150731C00091500 C 07/31/15 91.5 3.80 4.50
MA 150731C00092000 C 07/31/15 92.0 3.45 4.00
MA 150731C00092500 C 07/31/15 92.5 3.15 3.70
MA 150731C00093000 C 07/31/15 93.0 2.82 3.40
MA 150731C00093500 C 07/31/15 93.5 2.56 2.88
MA 150731C00094000 C 07/31/15 94.0 2.38 2.48
MA 150731C00094500 C 07/31/15 94.5 2.12 2.24
MA 150731C00095000 C 07/31/15 95.0 1.75 2.08
MA 150731C00095500 C 07/31/15 95.5 1.57 1.85
MA 150731C00096000 C 07/31/15 96.0 1.34 1.79
MA 150731C00096500 C 07/31/15 96.5 1.19 1.55
MA 150731C00097000 C 07/31/15 97.0 1.02 1.39
MA 150731C00097500 C 07/31/15 97.5 0.88 1.23
MA 150731C00098000 C 07/31/15 98.0 0.76 1.05
MA 150731C00098500 C 07/31/15 98.5 0.67 0.96
MA 150731C00099000 C 07/31/15 99.0 0.59 0.73
MA 150731C00099500 C 07/31/15 99.5 0.42 0.72
MA 150731C00100000 C 07/31/15 100.0 0.34 0.74
MA 150731C00101000 C 07/31/15 101.0 0.16 0.60
MA 150731C00102000 C 07/31/15 102.0 0.14 0.37
MA 150731C00103000 C 07/31/15 103.0 0.15 0.29
MA 150731C00104000 C 07/31/15 104.0 0.10 0.28
MA 150731C00105000 C 07/31/15 105.0 0.05 0.21
MA 150731P00080000 P 07/31/15 80.0 0.08 0.33
MA 150731P00083000 P 07/31/15 83.0 0.17 0.35
MA 150731P00084000 P 07/31/15 84.0 0.19 0.45
MA 150731P00085000 P 07/31/15 85.0 0.25 0.47
MA 150731P00085500 P 07/31/15 85.5 0.28 0.58
MA 150731P00086000 P 07/31/15 86.0 0.31 0.62
MA 150731P00086500 P 07/31/15 86.5 0.25 0.63
MA 150731P00087000 P 07/31/15 87.0 0.40 0.68
MA 150731P00087500 P 07/31/15 87.5 0.44 0.73
MA 150731P00088000 P 07/31/15 88.0 0.51 0.79
MA 150731P00088500 P 07/31/15 88.5 0.61 0.84
MA 150731P00089000 P 07/31/15 89.0 0.76 0.86
MA 150731P00089500 P 07/31/15 89.5 0.84 0.95
MA 150731P00090000 P 07/31/15 90.0 0.94 1.12
MA 150731P00090500 P 07/31/15 90.5 1.04 1.23
MA 150731P00091000 P 07/31/15 91.0 1.17 1.33
MA 150731P00091500 P 07/31/15 91.5 1.31 1.44
MA 150731P00092000 P 07/31/15 92.0 1.44 1.63
MA 150731P00092500 P 07/31/15 92.5 1.60 1.77
MA 150731P00093000 P 07/31/15 93.0 1.82 2.03
MA 150731P00093500 P 07/31/15 93.5 2.00 2.20
MA 150731P00094000 P 07/31/15 94.0 2.19 2.41
MA 150731P00094500 P 07/31/15 94.5 2.49 2.64
MA 150731P00095000 P 07/31/15 95.0 2.68 2.92
MA 150731P00095500 P 07/31/15 95.5 2.96 3.40
MA 150731P00096000 P 07/31/15 96.0 3.25 3.70
MA 150731P00096500 P 07/31/15 96.5 3.55 4.05
MA 150731P00097000 P 07/31/15 97.0 3.90 4.40
MA 150731P00097500 P 07/31/15 97.5 4.10 4.70
MA 150731P00098000 P 07/31/15 98.0 4.30 5.10
MA 150731P00098500 P 07/31/15 98.5 4.65 5.45
MA 150731P00099000 P 07/31/15 99.0 5.05 5.85
MA 150731P00099500 P 07/31/15 99.5 5.45 6.30
MA 150731P00100000 P 07/31/15 100.0 5.85 6.70
MA 150731P00101000 P 07/31/15 101.0 6.70 7.60
MA 150731P00102000 P 07/31/15 102.0 7.60 8.55
MA 150731P00103000 P 07/31/15 103.0 8.40 9.45
MA 150731P00104000 P 07/31/15 104.0 9.15 10.60
MA 150731P00105000 P 07/31/15 105.0 10.10 11.45
MA 150807C00080000 C 08/07/15 80.0 13.55 15.65
MA 150807C00085000 C 08/07/15 85.0 9.20 10.15
MA 150807C00085500 C 08/07/15 85.5 8.70 9.65
MA 150807C00086000 C 08/07/15 86.0 8.30 9.20
MA 150807C00086500 C 08/07/15 86.5 7.80 8.75
MA 150807C00087000 C 08/07/15 87.0 7.40 8.35
MA 150807C00087500 C 08/07/15 87.5 6.95 7.85
MA 150807C00088000 C 08/07/15 88.0 6.50 7.30
MA 150807C00088500 C 08/07/15 88.5 6.10 6.85
MA 150807C00089000 C 08/07/15 89.0 5.75 6.35
MA 150807C00089500 C 08/07/15 89.5 5.30 6.20
MA 150807C00090000 C 08/07/15 90.0 5.00 5.80
MA 150807C00090500 C 08/07/15 90.5 4.70 5.45
MA 150807C00091000 C 08/07/15 91.0 4.25 5.05
MA 150807C00091500 C 08/07/15 91.5 3.95 4.70
MA 150807C00092000 C 08/07/15 92.0 3.60 4.25
MA 150807C00092500 C 08/07/15 92.5 3.30 3.95
MA 150807C00093000 C 08/07/15 93.0 2.98 3.65
MA 150807C00093500 C 08/07/15 93.5 2.71 3.20
MA 150807C00094000 C 08/07/15 94.0 2.56 2.73
MA 150807C00094500 C 08/07/15 94.5 2.27 2.47
MA 150807C00095000 C 08/07/15 95.0 1.95 2.49
MA 150807C00095500 C 08/07/15 95.5 1.74 2.23
MA 150807C00096000 C 08/07/15 96.0 1.54 2.00
MA 150807C00096500 C 08/07/15 96.5 1.36 1.80
MA 150807C00097000 C 08/07/15 97.0 1.19 1.61
MA 150807C00097500 C 08/07/15 97.5 1.04 1.47
MA 150807C00098000 C 08/07/15 98.0 0.91 1.32
MA 150807C00098500 C 08/07/15 98.5 0.79 1.14
MA 150807C00099000 C 08/07/15 99.0 0.67 1.08
MA 150807C00099500 C 08/07/15 99.5 0.58 0.93
MA 150807C00100000 C 08/07/15 100.0 0.42 0.88
MA 150807C00101000 C 08/07/15 101.0 0.26 0.71
MA 150807C00102000 C 08/07/15 102.0 0.24 0.50
MA 150807C00103000 C 08/07/15 103.0 0.18 0.49
MA 150807C00104000 C 08/07/15 104.0 0.14 0.30
MA 150807C00105000 C 08/07/15 105.0 0.11 0.25
MA 150807C00106000 C 08/07/15 106.0 0.06 0.27
MA 150807P00080000 P 08/07/15 80.0 0.10 0.36
MA 150807P00085000 P 08/07/15 85.0 0.31 0.62
MA 150807P00085500 P 08/07/15 85.5 0.36 0.67
MA 150807P00086000 P 08/07/15 86.0 0.40 0.68
MA 150807P00086500 P 08/07/15 86.5 0.45 0.69
MA 150807P00087000 P 08/07/15 87.0 0.41 0.79
MA 150807P00087500 P 08/07/15 87.5 0.57 0.85
MA 150807P00088000 P 08/07/15 88.0 0.65 0.91
MA 150807P00088500 P 08/07/15 88.5 0.73 0.99
MA 150807P00089000 P 08/07/15 89.0 0.80 1.10
MA 150807P00089500 P 08/07/15 89.5 0.90 1.20
MA 150807P00090000 P 08/07/15 90.0 1.02 1.31
MA 150807P00090500 P 08/07/15 90.5 1.22 1.43
MA 150807P00091000 P 08/07/15 91.0 1.33 1.57
MA 150807P00091500 P 08/07/15 91.5 1.49 1.71
MA 150807P00092000 P 08/07/15 92.0 1.64 1.91
MA 150807P00092500 P 08/07/15 92.5 1.80 2.08
MA 150807P00093000 P 08/07/15 93.0 1.99 2.27
MA 150807P00093500 P 08/07/15 93.5 2.22 2.35
MA 150807P00094000 P 08/07/15 94.0 2.47 2.58
MA 150807P00094500 P 08/07/15 94.5 2.70 2.98
MA 150807P00095000 P 08/07/15 95.0 2.89 3.25
MA 150807P00095500 P 08/07/15 95.5 3.15 3.55
MA 150807P00096000 P 08/07/15 96.0 3.45 3.85
MA 150807P00096500 P 08/07/15 96.5 3.75 4.20
MA 150807P00097000 P 08/07/15 97.0 4.05 4.55
MA 150807P00097500 P 08/07/15 97.5 4.40 4.90
MA 150807P00098000 P 08/07/15 98.0 4.50 5.25
MA 150807P00098500 P 08/07/15 98.5 4.75 5.60
MA 150807P00099000 P 08/07/15 99.0 5.20 6.00
MA 150807P00099500 P 08/07/15 99.5 5.60 6.40
MA 150807P00100000 P 08/07/15 100.0 6.00 6.80
MA 150807P00101000 P 08/07/15 101.0 6.80 7.70
MA 150807P00102000 P 08/07/15 102.0 7.65 8.60
MA 150807P00103000 P 08/07/15 103.0 8.60 9.50
MA 150807P00104000 P 08/07/15 104.0 9.15 10.60
MA 150807P00105000 P 08/07/15 105.0 10.15 11.65
MA 150807P00106000 P 08/07/15 106.0 11.10 12.50
MA 150814C00085000 C 08/14/15 85.0 9.20 10.30
MA 150814C00085500 C 08/14/15 85.5 7.60 10.50
MA 150814C00086000 C 08/14/15 86.0 8.30 9.40
MA 150814C00086500 C 08/14/15 86.5 7.85 8.80
MA 150814C00087000 C 08/14/15 87.0 7.45 8.30
MA 150814C00087500 C 08/14/15 87.5 7.05 7.80
MA 150814C00088000 C 08/14/15 88.0 6.65 7.35
MA 150814C00088500 C 08/14/15 88.5 6.20 6.85
MA 150814C00089000 C 08/14/15 89.0 5.80 6.45
MA 150814C00089500 C 08/14/15 89.5 5.40 6.45
MA 150814C00090000 C 08/14/15 90.0 5.05 5.85
MA 150814C00090500 C 08/14/15 90.5 4.85 5.65
MA 150814C00091000 C 08/14/15 91.0 4.35 5.25
MA 150814C00091500 C 08/14/15 91.5 4.10 4.90
MA 150814C00092000 C 08/14/15 92.0 3.75 4.45
MA 150814C00092500 C 08/14/15 92.5 3.45 4.15
MA 150814C00093000 C 08/14/15 93.0 3.10 3.85
MA 150814C00093500 C 08/14/15 93.5 2.83 3.35
MA 150814C00094000 C 08/14/15 94.0 2.69 2.92
MA 150814C00094500 C 08/14/15 94.5 2.45 2.63
MA 150814C00095000 C 08/14/15 95.0 2.15 2.47
MA 150814C00095500 C 08/14/15 95.5 1.85 2.32
MA 150814C00096000 C 08/14/15 96.0 1.66 2.06
MA 150814C00096500 C 08/14/15 96.5 1.50 1.87
MA 150814C00097000 C 08/14/15 97.0 1.33 1.67
MA 150814C00097500 C 08/14/15 97.5 1.17 1.65
MA 150814C00098000 C 08/14/15 98.0 1.05 1.45
MA 150814C00098500 C 08/14/15 98.5 0.90 1.36
MA 150814C00099000 C 08/14/15 99.0 0.78 1.25
MA 150814C00099500 C 08/14/15 99.5 0.65 1.12
MA 150814C00100000 C 08/14/15 100.0 0.54 1.01
MA 150814C00101000 C 08/14/15 101.0 0.36 0.83
MA 150814C00102000 C 08/14/15 102.0 0.22 0.69
MA 150814C00103000 C 08/14/15 103.0 0.10 0.58
MA 150814C00104000 C 08/14/15 104.0 0.11 1.63
MA 150814C00105000 C 08/14/15 105.0 0.12 0.26
MA 150814P00085000 P 08/14/15 85.0 0.39 0.67
MA 150814P00085500 P 08/14/15 85.5 0.37 1.69
MA 150814P00086000 P 08/14/15 86.0 0.48 1.60
MA 150814P00086500 P 08/14/15 86.5 0.45 2.08
MA 150814P00087000 P 08/14/15 87.0 0.60 0.90
MA 150814P00087500 P 08/14/15 87.5 0.62 0.96
MA 150814P00088000 P 08/14/15 88.0 0.81 1.04
MA 150814P00088500 P 08/14/15 88.5 0.81 1.14
MA 150814P00089000 P 08/14/15 89.0 0.90 1.24
MA 150814P00089500 P 08/14/15 89.5 0.97 1.35
MA 150814P00090000 P 08/14/15 90.0 1.11 1.46
MA 150814P00090500 P 08/14/15 90.5 1.23 1.59
MA 150814P00091000 P 08/14/15 91.0 1.35 1.74
MA 150814P00091500 P 08/14/15 91.5 1.54 1.89
MA 150814P00092000 P 08/14/15 92.0 1.81 2.07
MA 150814P00092500 P 08/14/15 92.5 1.88 2.26
MA 150814P00093000 P 08/14/15 93.0 2.11 2.47
MA 150814P00093500 P 08/14/15 93.5 2.28 2.78
MA 150814P00094000 P 08/14/15 94.0 2.60 2.78
MA 150814P00094500 P 08/14/15 94.5 2.78 3.20
MA 150814P00095000 P 08/14/15 95.0 3.00 3.50
MA 150814P00095500 P 08/14/15 95.5 3.30 3.80
MA 150814P00096000 P 08/14/15 96.0 3.60 4.10
MA 150814P00096500 P 08/14/15 96.5 3.85 4.40
MA 150814P00097000 P 08/14/15 97.0 4.20 4.75
MA 150814P00097500 P 08/14/15 97.5 4.55 5.05
MA 150814P00098000 P 08/14/15 98.0 4.55 5.45
MA 150814P00098500 P 08/14/15 98.5 4.90 5.85
MA 150814P00099000 P 08/14/15 99.0 5.20 6.20
MA 150814P00099500 P 08/14/15 99.5 5.55 6.65
MA 150814P00100000 P 08/14/15 100.0 5.95 7.05
MA 150814P00101000 P 08/14/15 101.0 6.75 7.85
MA 150814P00102000 P 08/14/15 102.0 7.65 8.75
MA 150814P00103000 P 08/14/15 103.0 8.50 9.65
MA 150814P00104000 P 08/14/15 104.0 8.05 11.70
MA 150814P00105000 P 08/14/15 105.0 9.00 12.60
MA 150821C00050000 C 08/21/15 50.0 42.60 45.15
MA 150821C00055000 C 08/21/15 55.0 37.65 41.05
MA 150821C00060000 C 08/21/15 60.0 32.70 36.05
MA 150821C00065000 C 08/21/15 65.0 27.80 30.90
MA 150821C00070000 C 08/21/15 70.0 22.60 25.95
MA 150821C00075000 C 08/21/15 75.0 17.60 20.85
MA 150821C00080000 C 08/21/15 80.0 14.05 15.00
MA 150821C00085000 C 08/21/15 85.0 9.40 10.40
MA 150821C00090000 C 08/21/15 90.0 5.45 5.80
MA 150821C00095000 C 08/21/15 95.0 2.49 2.58
MA 150821C00100000 C 08/21/15 100.0 0.83 0.89
MA 150821C00105000 C 08/21/15 105.0 0.22 0.25
MA 150821C00110000 C 08/21/15 110.0 0.04 0.11
MA 150821C00115000 C 08/21/15 115.0 0.01 0.06
MA 150821C00120000 C 08/21/15 120.0 0.00 0.06
MA 150821C00125000 C 08/21/15 125.0 0.00 0.05
MA 150821C00130000 C 08/21/15 130.0 0.00 0.05
MA 150821C00135000 C 08/21/15 135.0 0.00 0.05
MA 150821C00140000 C 08/21/15 140.0 0.00 0.05
MA 150821P00050000 P 08/21/15 50.0 0.00 0.05
MA 150821P00055000 P 08/21/15 55.0 0.00 0.06
MA 150821P00060000 P 08/21/15 60.0 0.00 0.06
MA 150821P00065000 P 08/21/15 65.0 0.02 0.08
MA 150821P00070000 P 08/21/15 70.0 0.04 0.10
MA 150821P00075000 P 08/21/15 75.0 0.09 0.16
MA 150821P00080000 P 08/21/15 80.0 0.24 0.29
MA 150821P00085000 P 08/21/15 85.0 0.59 0.64
MA 150821P00090000 P 08/21/15 90.0 1.44 1.51
MA 150821P00095000 P 08/21/15 95.0 3.30 3.50
MA 150821P00100000 P 08/21/15 100.0 6.55 6.80
MA 150821P00105000 P 08/21/15 105.0 10.20 12.70
MA 150821P00110000 P 08/21/15 110.0 15.00 17.60
MA 150821P00115000 P 08/21/15 115.0 19.45 21.90
MA 150821P00120000 P 08/21/15 120.0 24.15 27.75
MA 150821P00125000 P 08/21/15 125.0 29.25 32.75
MA 150821P00130000 P 08/21/15 130.0 34.00 37.80
MA 150821P00135000 P 08/21/15 135.0 39.30 42.75
MA 150821P00140000 P 08/21/15 140.0 44.30 47.75
MA 151016C00045000 C 10/16/15 45.0 47.60 49.65
MA 151016C00050000 C 10/16/15 50.0 42.30 44.65
MA 151016C00055000 C 10/16/15 55.0 37.30 39.65
MA 151016C00060000 C 10/16/15 60.0 33.50 36.05
MA 151016C00065000 C 10/16/15 65.0 28.90 31.25
MA 151016C00070000 C 10/16/15 70.0 23.30 26.30
MA 151016C00075000 C 10/16/15 75.0 19.15 20.90
MA 151016C00080000 C 10/16/15 80.0 14.45 15.65
MA 151016C00085000 C 10/16/15 85.0 10.10 10.60
MA 151016C00090000 C 10/16/15 90.0 6.50 6.65
MA 151016C00095000 C 10/16/15 95.0 3.55 3.65
MA 151016C00100000 C 10/16/15 100.0 1.65 1.75
MA 151016C00105000 C 10/16/15 105.0 0.64 0.73
MA 151016C00110000 C 10/16/15 110.0 0.22 0.29
MA 151016C00115000 C 10/16/15 115.0 0.07 0.13
MA 151016C00120000 C 10/16/15 120.0 0.01 0.07
MA 151016C00125000 C 10/16/15 125.0 0.00 0.06
MA 151016C00130000 C 10/16/15 130.0 0.00 0.06
MA 151016C00135000 C 10/16/15 135.0 0.00 0.08
MA 151016P00045000 P 10/16/15 45.0 0.00 0.07
MA 151016P00050000 P 10/16/15 50.0 0.00 0.08
MA 151016P00055000 P 10/16/15 55.0 0.02 0.09
MA 151016P00060000 P 10/16/15 60.0 0.05 0.13
MA 151016P00065000 P 10/16/15 65.0 0.08 0.17
MA 151016P00070000 P 10/16/15 70.0 0.19 0.22
MA 151016P00075000 P 10/16/15 75.0 0.30 0.37
MA 151016P00080000 P 10/16/15 80.0 0.62 0.67
MA 151016P00085000 P 10/16/15 85.0 1.21 1.27
MA 151016P00090000 P 10/16/15 90.0 2.35 2.45
MA 151016P00095000 P 10/16/15 95.0 4.40 4.55
MA 151016P00100000 P 10/16/15 100.0 7.45 7.65
MA 151016P00105000 P 10/16/15 105.0 10.90 12.10
MA 151016P00110000 P 10/16/15 110.0 15.40 17.80
MA 151016P00115000 P 10/16/15 115.0 19.40 22.95
MA 151016P00120000 P 10/16/15 120.0 24.10 27.70
MA 151016P00125000 P 10/16/15 125.0 29.35 31.60
MA 151016P00130000 P 10/16/15 130.0 33.80 37.95
MA 151016P00135000 P 10/16/15 135.0 38.80 42.65
MA 160115C00035000 C 01/15/16 35.0 57.35 60.70
MA 160115C00038000 C 01/15/16 38.0 54.35 57.65
MA 160115C00039000 C 01/15/16 39.0 53.35 57.25
MA 160115C00040000 C 01/15/16 40.0 52.35 56.25
MA 160115C00041000 C 01/15/16 41.0 51.35 55.10
MA 160115C00042000 C 01/15/16 42.0 50.35 52.60
MA 160115C00043000 C 01/15/16 43.0 49.35 51.60
MA 160115C00044000 C 01/15/16 44.0 48.40 50.60
MA 160115C00045000 C 01/15/16 45.0 47.35 49.60
MA 160115C00046000 C 01/15/16 46.0 46.45 48.60
MA 160115C00047000 C 01/15/16 47.0 45.35 47.60
MA 160115C00048000 C 01/15/16 48.0 44.35 46.60
MA 160115C00049000 C 01/15/16 49.0 43.35 46.85
MA 160115C00050000 C 01/15/16 50.0 42.40 44.55
MA 160115C00051000 C 01/15/16 51.0 41.35 44.85
MA 160115C00052000 C 01/15/16 52.0 40.35 43.85
MA 160115C00053000 C 01/15/16 53.0 39.40 42.85
MA 160115C00054000 C 01/15/16 54.0 38.35 41.85
MA 160115C00055000 C 01/15/16 55.0 37.85 41.25
MA 160115C00056000 C 01/15/16 56.0 37.00 40.00
MA 160115C00057000 C 01/15/16 57.0 35.95 39.00
MA 160115C00058000 C 01/15/16 58.0 34.85 37.20
MA 160115C00059000 C 01/15/16 59.0 33.90 37.05
MA 160115C00060000 C 01/15/16 60.0 32.95 34.60
MA 160115C00061000 C 01/15/16 61.0 31.85 34.40
MA 160115C00062000 C 01/15/16 62.0 30.80 33.45
MA 160115C00063000 C 01/15/16 63.0 29.80 33.50
MA 160115C00064000 C 01/15/16 64.0 29.00 32.00
MA 160115C00065000 C 01/15/16 65.0 28.00 31.05
MA 160115C00066000 C 01/15/16 66.0 26.90 30.20
MA 160115C00067000 C 01/15/16 67.0 25.95 29.05
MA 160115C00068000 C 01/15/16 68.0 25.05 28.40
MA 160115C00069000 C 01/15/16 69.0 24.25 27.70
MA 160115C00070000 C 01/15/16 70.0 23.75 25.50
MA 160115C00071000 C 01/15/16 71.0 22.40 24.45
MA 160115C00072000 C 01/15/16 72.0 21.85 23.60
MA 160115C00073000 C 01/15/16 73.0 21.40 22.70
MA 160115C00074000 C 01/15/16 74.0 20.20 21.80
MA 160115C00075000 C 01/15/16 75.0 19.10 20.75
MA 160115C00076000 C 01/15/16 76.0 18.80 19.85
MA 160115C00077000 C 01/15/16 77.0 17.90 18.80
MA 160115C00078000 C 01/15/16 78.0 17.00 18.20
MA 160115C00079000 C 01/15/16 79.0 16.15 17.05
MA 160115C00080000 C 01/15/16 80.0 15.30 15.85
MA 160115C00081000 C 01/15/16 81.0 14.45 15.00
MA 160115C00082000 C 01/15/16 82.0 13.65 14.15
MA 160115C00083000 C 01/15/16 83.0 12.80 13.65
MA 160115C00084000 C 01/15/16 84.0 12.05 12.50
MA 160115C00085000 C 01/15/16 85.0 11.35 11.70
MA 160115C00086000 C 01/15/16 86.0 10.65 11.05
MA 160115C00087000 C 01/15/16 87.0 9.80 10.30
MA 160115C00088000 C 01/15/16 88.0 9.30 9.45
MA 160115C00089000 C 01/15/16 89.0 8.60 8.75
MA 160115C00090000 C 01/15/16 90.0 8.00 8.10
MA 160115C00091000 C 01/15/16 91.0 7.35 7.50
MA 160115C00092000 C 01/15/16 92.0 6.75 6.90
MA 160115C00093000 C 01/15/16 93.0 6.20 6.35
MA 160115C00094000 C 01/15/16 94.0 5.70 5.80
MA 160115C00095000 C 01/15/16 95.0 5.10 5.35
MA 160115C00096000 C 01/15/16 96.0 4.70 4.85
MA 160115C00097000 C 01/15/16 97.0 4.20 4.40
MA 160115C00098000 C 01/15/16 98.0 3.85 4.00
MA 160115C00099000 C 01/15/16 99.0 3.40 3.60
MA 160115C00100000 C 01/15/16 100.0 3.05 3.25
MA 160115C00101000 C 01/15/16 101.0 2.73 2.90
MA 160115C00102000 C 01/15/16 102.0 2.46 2.58
MA 160115C00103000 C 01/15/16 103.0 2.20 2.29
MA 160115C00104000 C 01/15/16 104.0 1.92 2.05
MA 160115C00105000 C 01/15/16 105.0 1.71 1.81
MA 160115C00106000 C 01/15/16 106.0 1.51 1.61
MA 160115C00107000 C 01/15/16 107.0 1.32 1.42
MA 160115C00108000 C 01/15/16 108.0 1.15 1.25
MA 160115C00109000 C 01/15/16 109.0 1.00 1.10
MA 160115C00110000 C 01/15/16 110.0 0.87 0.95
MA 160115C00111000 C 01/15/16 111.0 0.76 0.84
MA 160115C00112000 C 01/15/16 112.0 0.66 0.74
MA 160115C00113000 C 01/15/16 113.0 0.56 0.65
MA 160115C00114000 C 01/15/16 114.0 0.48 0.57
MA 160115C00115000 C 01/15/16 115.0 0.41 0.49
MA 160115C00116000 C 01/15/16 116.0 0.35 0.43
MA 160115C00117000 C 01/15/16 117.0 0.29 0.38
MA 160115C00118000 C 01/15/16 118.0 0.24 0.33
MA 160115C00119000 C 01/15/16 119.0 0.20 0.29
MA 160115C00120000 C 01/15/16 120.0 0.16 0.26
MA 160115C00121000 C 01/15/16 121.0 0.13 0.22
MA 160115C00122000 C 01/15/16 122.0 0.11 0.20
MA 160115C00123000 C 01/15/16 123.0 0.08 0.17
MA 160115C00124000 C 01/15/16 124.0 0.06 0.15
MA 160115C00125000 C 01/15/16 125.0 0.03 0.13
MA 160115C00130000 C 01/15/16 130.0 0.01 0.07
MA 160115C00135000 C 01/15/16 135.0 0.00 0.06
MA 160115C00140000 C 01/15/16 140.0 0.00 0.06
MA 160115P00035000 P 01/15/16 35.0 0.00 0.04
MA 160115P00038000 P 01/15/16 38.0 0.01 0.09
MA 160115P00039000 P 01/15/16 39.0 0.01 0.09
MA 160115P00040000 P 01/15/16 40.0 0.05 0.09
MA 160115P00041000 P 01/15/16 41.0 0.05 0.10
MA 160115P00042000 P 01/15/16 42.0 0.05 0.10
MA 160115P00043000 P 01/15/16 43.0 0.02 0.11
MA 160115P00044000 P 01/15/16 44.0 0.03 0.11
MA 160115P00045000 P 01/15/16 45.0 0.03 0.12
MA 160115P00046000 P 01/15/16 46.0 0.04 0.13
MA 160115P00047000 P 01/15/16 47.0 0.05 0.13
MA 160115P00048000 P 01/15/16 48.0 0.05 0.14
MA 160115P00049000 P 01/15/16 49.0 0.06 0.15
MA 160115P00050000 P 01/15/16 50.0 0.07 0.16
MA 160115P00051000 P 01/15/16 51.0 0.08 0.17
MA 160115P00052000 P 01/15/16 52.0 0.10 0.18
MA 160115P00053000 P 01/15/16 53.0 0.11 0.19
MA 160115P00054000 P 01/15/16 54.0 0.12 0.21
MA 160115P00055000 P 01/15/16 55.0 0.14 0.21
MA 160115P00056000 P 01/15/16 56.0 0.14 0.16
MA 160115P00057000 P 01/15/16 57.0 0.15 0.24
MA 160115P00058000 P 01/15/16 58.0 0.17 0.27
MA 160115P00059000 P 01/15/16 59.0 0.18 0.29
MA 160115P00060000 P 01/15/16 60.0 0.20 0.30
MA 160115P00061000 P 01/15/16 61.0 0.22 0.33
MA 160115P00062000 P 01/15/16 62.0 0.28 0.31
MA 160115P00063000 P 01/15/16 63.0 0.27 0.38
MA 160115P00064000 P 01/15/16 64.0 0.30 0.40
MA 160115P00065000 P 01/15/16 65.0 0.32 0.43
MA 160115P00066000 P 01/15/16 66.0 0.35 0.47
MA 160115P00067000 P 01/15/16 67.0 0.42 0.49
MA 160115P00068000 P 01/15/16 68.0 0.42 0.53
MA 160115P00069000 P 01/15/16 69.0 0.47 0.58
MA 160115P00070000 P 01/15/16 70.0 0.53 0.61
MA 160115P00071000 P 01/15/16 71.0 0.56 0.66
MA 160115P00072000 P 01/15/16 72.0 0.63 0.73
MA 160115P00073000 P 01/15/16 73.0 0.69 0.79
MA 160115P00074000 P 01/15/16 74.0 0.76 0.87
MA 160115P00075000 P 01/15/16 75.0 0.84 0.95
MA 160115P00076000 P 01/15/16 76.0 0.93 1.05
MA 160115P00077000 P 01/15/16 77.0 1.04 1.15
MA 160115P00078000 P 01/15/16 78.0 1.14 1.26
MA 160115P00079000 P 01/15/16 79.0 1.27 1.38
MA 160115P00080000 P 01/15/16 80.0 1.41 1.52
MA 160115P00081000 P 01/15/16 81.0 1.56 1.67
MA 160115P00082000 P 01/15/16 82.0 1.72 1.84
MA 160115P00083000 P 01/15/16 83.0 1.93 2.03
MA 160115P00084000 P 01/15/16 84.0 2.18 2.23
MA 160115P00085000 P 01/15/16 85.0 2.40 2.46
MA 160115P00086000 P 01/15/16 86.0 2.65 2.71
MA 160115P00087000 P 01/15/16 87.0 2.93 2.99
MA 160115P00088000 P 01/15/16 88.0 3.15 3.30
MA 160115P00089000 P 01/15/16 89.0 3.45 3.65
MA 160115P00090000 P 01/15/16 90.0 3.80 4.00
MA 160115P00091000 P 01/15/16 91.0 4.20 4.35
MA 160115P00092000 P 01/15/16 92.0 4.60 4.75
MA 160115P00093000 P 01/15/16 93.0 5.05 5.20
MA 160115P00094000 P 01/15/16 94.0 5.50 5.65
MA 160115P00095000 P 01/15/16 95.0 5.95 6.15
MA 160115P00096000 P 01/15/16 96.0 6.50 6.70
MA 160115P00097000 P 01/15/16 97.0 7.05 7.25
MA 160115P00098000 P 01/15/16 98.0 7.65 7.85
MA 160115P00099000 P 01/15/16 99.0 8.25 8.45
MA 160115P00100000 P 01/15/16 100.0 8.90 9.10
MA 160115P00101000 P 01/15/16 101.0 9.55 9.80
MA 160115P00102000 P 01/15/16 102.0 10.30 10.45
MA 160115P00103000 P 01/15/16 103.0 11.00 11.20
MA 160115P00104000 P 01/15/16 104.0 11.75 11.95
MA 160115P00105000 P 01/15/16 105.0 12.45 12.70
MA 160115P00106000 P 01/15/16 106.0 13.15 13.50
MA 160115P00107000 P 01/15/16 107.0 13.70 14.55
MA 160115P00108000 P 01/15/16 108.0 14.35 15.50
MA 160115P00109000 P 01/15/16 109.0 15.35 16.30
MA 160115P00110000 P 01/15/16 110.0 16.25 17.30
MA 160115P00111000 P 01/15/16 111.0 16.75 18.20
MA 160115P00112000 P 01/15/16 112.0 17.95 18.95
MA 160115P00113000 P 01/15/16 113.0 18.70 19.95
MA 160115P00114000 P 01/15/16 114.0 18.85 20.75
MA 160115P00115000 P 01/15/16 115.0 20.30 21.75
MA 160115P00116000 P 01/15/16 116.0 20.95 22.65
MA 160115P00117000 P 01/15/16 117.0 22.10 23.65
MA 160115P00118000 P 01/15/16 118.0 23.10 24.70
MA 160115P00119000 P 01/15/16 119.0 23.20 25.55
MA 160115P00120000 P 01/15/16 120.0 24.20 26.85
MA 160115P00121000 P 01/15/16 121.0 25.20 27.80
MA 160115P00122000 P 01/15/16 122.0 26.20 28.70
MA 160115P00123000 P 01/15/16 123.0 27.20 29.70
MA 160115P00124000 P 01/15/16 124.0 28.20 30.70
MA 160115P00125000 P 01/15/16 125.0 29.20 31.55
MA 160115P00130000 P 01/15/16 130.0 33.95 37.60
MA 160115P00135000 P 01/15/16 135.0 38.80 42.60
MA 160115P00140000 P 01/15/16 140.0 43.80 47.55
MA 170120C00040000 C 01/20/17 40.0 52.25 56.60
MA 170120C00045000 C 01/20/17 45.0 47.50 51.90
MA 170120C00050000 C 01/20/17 50.0 42.75 47.15
MA 170120C00055000 C 01/20/17 55.0 39.30 42.10
MA 170120C00060000 C 01/20/17 60.0 34.10 38.05
MA 170120C00065000 C 01/20/17 65.0 30.35 32.55
MA 170120C00070000 C 01/20/17 70.0 26.65 28.30
MA 170120C00075000 C 01/20/17 75.0 23.10 24.45
MA 170120C00080000 C 01/20/17 80.0 19.50 20.80
MA 170120C00085000 C 01/20/17 85.0 16.20 16.60
MA 170120C00090000 C 01/20/17 90.0 13.25 13.60
MA 170120C00095000 C 01/20/17 95.0 10.70 11.00
MA 170120C00100000 C 01/20/17 100.0 8.50 8.80
MA 170120C00105000 C 01/20/17 105.0 6.65 6.90
MA 170120C00110000 C 01/20/17 110.0 5.10 5.40
MA 170120C00115000 C 01/20/17 115.0 3.90 4.15
MA 170120C00120000 C 01/20/17 120.0 2.85 3.20
MA 170120C00125000 C 01/20/17 125.0 2.20 2.43
MA 170120C00130000 C 01/20/17 130.0 1.64 1.86
MA 170120C00135000 C 01/20/17 135.0 1.23 1.43
MA 170120C00140000 C 01/20/17 140.0 0.85 1.08
MA 170120P00040000 P 01/20/17 40.0 0.31 0.45
MA 170120P00045000 P 01/20/17 45.0 0.48 0.60
MA 170120P00050000 P 01/20/17 50.0 0.70 0.83
MA 170120P00055000 P 01/20/17 55.0 1.00 1.14
MA 170120P00060000 P 01/20/17 60.0 1.43 1.59
MA 170120P00065000 P 01/20/17 65.0 2.03 2.20
MA 170120P00070000 P 01/20/17 70.0 2.83 3.00
MA 170120P00075000 P 01/20/17 75.0 3.85 4.05
MA 170120P00080000 P 01/20/17 80.0 5.15 5.40
MA 170120P00085000 P 01/20/17 85.0 6.80 7.05
MA 170120P00090000 P 01/20/17 90.0 8.75 9.05
MA 170120P00095000 P 01/20/17 95.0 11.10 11.35
MA 170120P00100000 P 01/20/17 100.0 13.85 14.15
MA 170120P00105000 P 01/20/17 105.0 16.95 17.25
MA 170120P00110000 P 01/20/17 110.0 20.40 20.70
MA 170120P00115000 P 01/20/17 115.0 24.15 24.45
MA 170120P00120000 P 01/20/17 120.0 27.60 29.05
MA 170120P00125000 P 01/20/17 125.0 31.65 33.25
MA 170120P00130000 P 01/20/17 130.0 36.25 37.75
MA 170120P00135000 P 01/20/17 135.0 39.45 43.20
MA 170120P00140000 P 01/20/17 140.0 44.15 48.50

OPRA data is delayed 15 minutes.