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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-15)Premium Content


As of Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 140822C00040000 C 08/22/14 40.0 34.70 38.60
MA 140822C00045000 C 08/22/14 45.0 29.70 33.60
MA 140822C00050000 C 08/22/14 50.0 25.00 28.35
MA 140822C00055000 C 08/22/14 55.0 20.00 23.40
MA 140822C00060000 C 08/22/14 60.0 16.10 17.30
MA 140822C00065000 C 08/22/14 65.0 11.15 12.10
MA 140822C00066000 C 08/22/14 66.0 10.15 11.30
MA 140822C00067000 C 08/22/14 67.0 9.20 10.15
MA 140822C00068000 C 08/22/14 68.0 8.25 9.20
MA 140822C00068500 C 08/22/14 68.5 7.75 8.70
MA 140822C00069000 C 08/22/14 69.0 7.25 8.15
MA 140822C00069500 C 08/22/14 69.5 6.75 7.70
MA 140822C00070000 C 08/22/14 70.0 6.25 7.20
MA 140822C00070500 C 08/22/14 70.5 5.75 6.70
MA 140822C00071000 C 08/22/14 71.0 5.25 6.20
MA 140822C00071500 C 08/22/14 71.5 4.75 5.70
MA 140822C00072000 C 08/22/14 72.0 4.25 5.20
MA 140822C00072500 C 08/22/14 72.5 3.75 4.70
MA 140822C00073000 C 08/22/14 73.0 3.25 4.20
MA 140822C00073500 C 08/22/14 73.5 2.77 3.70
MA 140822C00074000 C 08/22/14 74.0 2.35 3.20
MA 140822C00074500 C 08/22/14 74.5 1.77 2.58
MA 140822C00075000 C 08/22/14 75.0 1.88 2.04
MA 140822C00076000 C 08/22/14 76.0 0.98 1.05
MA 140822C00077000 C 08/22/14 77.0 0.25 0.30
MA 140822C00078000 C 08/22/14 78.0 0.02 0.06
MA 140822C00079000 C 08/22/14 79.0 0.00 0.07
MA 140822C00080000 C 08/22/14 80.0 0.00 0.03
MA 140822C00081000 C 08/22/14 81.0 0.00 0.02
MA 140822C00082000 C 08/22/14 82.0 0.00 0.08
MA 140822C00083000 C 08/22/14 83.0 0.00 0.08
MA 140822C00084000 C 08/22/14 84.0 0.00 0.07
MA 140822C00085000 C 08/22/14 85.0 0.00 0.07
MA 140822C00086000 C 08/22/14 86.0 0.00 0.07
MA 140822C00087000 C 08/22/14 87.0 0.00 0.07
MA 140822C00088000 C 08/22/14 88.0 0.00 0.07
MA 140822C00089000 C 08/22/14 89.0 0.00 0.07
MA 140822C00090000 C 08/22/14 90.0 0.00 0.07
MA 140822C00091000 C 08/22/14 91.0 0.00 0.07
MA 140822C00092000 C 08/22/14 92.0 0.00 0.07
MA 140822C00093000 C 08/22/14 93.0 0.00 0.07
MA 140822C00094000 C 08/22/14 94.0 0.00 0.07
MA 140822C00095000 C 08/22/14 95.0 0.00 0.07
MA 140822C00096000 C 08/22/14 96.0 0.00 0.07
MA 140822C00099000 C 08/22/14 99.0 0.00 0.07
MA 140822C00100000 C 08/22/14 100.0 0.00 0.07
MA 140822C00101000 C 08/22/14 101.0 0.00 0.07
MA 140822C00105000 C 08/22/14 105.0 0.00 0.07
MA 140822C00110000 C 08/22/14 110.0 0.00 0.07
MA 140822P00040000 P 08/22/14 40.0 0.00 0.07
MA 140822P00045000 P 08/22/14 45.0 0.00 0.07
MA 140822P00050000 P 08/22/14 50.0 0.00 0.07
MA 140822P00055000 P 08/22/14 55.0 0.00 0.07
MA 140822P00060000 P 08/22/14 60.0 0.00 0.07
MA 140822P00065000 P 08/22/14 65.0 0.00 0.07
MA 140822P00066000 P 08/22/14 66.0 0.00 0.07
MA 140822P00067000 P 08/22/14 67.0 0.00 0.07
MA 140822P00068000 P 08/22/14 68.0 0.00 0.08
MA 140822P00068500 P 08/22/14 68.5 0.00 0.08
MA 140822P00069000 P 08/22/14 69.0 0.00 0.05
MA 140822P00069500 P 08/22/14 69.5 0.00 0.08
MA 140822P00070000 P 08/22/14 70.0 0.00 0.09
MA 140822P00070500 P 08/22/14 70.5 0.00 0.09
MA 140822P00071000 P 08/22/14 71.0 0.00 0.09
MA 140822P00071500 P 08/22/14 71.5 0.00 0.02
MA 140822P00072000 P 08/22/14 72.0 0.00 0.10
MA 140822P00072500 P 08/22/14 72.5 0.00 0.09
MA 140822P00073000 P 08/22/14 73.0 0.00 0.02
MA 140822P00073500 P 08/22/14 73.5 0.00 0.03
MA 140822P00074000 P 08/22/14 74.0 0.02 0.06
MA 140822P00074500 P 08/22/14 74.5 0.00 0.08
MA 140822P00075000 P 08/22/14 75.0 0.01 0.05
MA 140822P00076000 P 08/22/14 76.0 0.04 0.12
MA 140822P00077000 P 08/22/14 77.0 0.32 0.35
MA 140822P00078000 P 08/22/14 78.0 0.87 1.37
MA 140822P00079000 P 08/22/14 79.0 1.82 2.77
MA 140822P00080000 P 08/22/14 80.0 2.80 3.75
MA 140822P00081000 P 08/22/14 81.0 3.80 4.85
MA 140822P00082000 P 08/22/14 82.0 4.80 5.85
MA 140822P00083000 P 08/22/14 83.0 5.80 6.80
MA 140822P00084000 P 08/22/14 84.0 6.80 7.75
MA 140822P00085000 P 08/22/14 85.0 7.80 8.75
MA 140822P00086000 P 08/22/14 86.0 8.80 9.75
MA 140822P00087000 P 08/22/14 87.0 9.80 10.85
MA 140822P00088000 P 08/22/14 88.0 10.80 11.85
MA 140822P00089000 P 08/22/14 89.0 11.75 12.70
MA 140822P00090000 P 08/22/14 90.0 12.75 13.70
MA 140822P00091000 P 08/22/14 91.0 13.75 14.70
MA 140822P00092000 P 08/22/14 92.0 14.75 15.80
MA 140822P00093000 P 08/22/14 93.0 15.75 17.90
MA 140822P00094000 P 08/22/14 94.0 16.75 18.90
MA 140822P00095000 P 08/22/14 95.0 17.75 19.10
MA 140822P00096000 P 08/22/14 96.0 18.75 19.70
MA 140822P00099000 P 08/22/14 99.0 21.60 23.50
MA 140822P00100000 P 08/22/14 100.0 22.60 25.00
MA 140822P00101000 P 08/22/14 101.0 23.60 26.00
MA 140822P00105000 P 08/22/14 105.0 27.60 30.00
MA 140822P00110000 P 08/22/14 110.0 31.40 35.30
MA 140829C00035000 C 08/29/14 35.0 40.25 43.70
MA 140829C00040000 C 08/29/14 40.0 34.75 38.55
MA 140829C00045000 C 08/29/14 45.0 29.75 33.35
MA 140829C00050000 C 08/29/14 50.0 24.85 28.60
MA 140829C00055000 C 08/29/14 55.0 19.80 23.60
MA 140829C00060000 C 08/29/14 60.0 14.85 17.75
MA 140829C00065000 C 08/29/14 65.0 10.00 13.35
MA 140829C00066000 C 08/29/14 66.0 9.85 11.60
MA 140829C00067000 C 08/29/14 67.0 9.30 10.20
MA 140829C00068000 C 08/29/14 68.0 8.20 9.20
MA 140829C00068500 C 08/29/14 68.5 7.70 8.70
MA 140829C00069000 C 08/29/14 69.0 7.20 8.20
MA 140829C00069500 C 08/29/14 69.5 6.70 7.70
MA 140829C00070000 C 08/29/14 70.0 6.20 7.25
MA 140829C00070500 C 08/29/14 70.5 5.70 6.75
MA 140829C00071000 C 08/29/14 71.0 5.25 6.25
MA 140829C00071500 C 08/29/14 71.5 4.75 5.75
MA 140829C00072000 C 08/29/14 72.0 4.25 5.25
MA 140829C00072500 C 08/29/14 72.5 3.80 4.75
MA 140829C00073000 C 08/29/14 73.0 3.30 4.25
MA 140829C00073500 C 08/29/14 73.5 2.89 3.75
MA 140829C00074000 C 08/29/14 74.0 2.72 3.25
MA 140829C00074500 C 08/29/14 74.5 2.37 2.79
MA 140829C00075000 C 08/29/14 75.0 2.05 2.16
MA 140829C00076000 C 08/29/14 76.0 1.28 1.40
MA 140829C00077000 C 08/29/14 77.0 0.65 0.71
MA 140829C00078000 C 08/29/14 78.0 0.27 0.30
MA 140829C00079000 C 08/29/14 79.0 0.10 0.13
MA 140829C00080000 C 08/29/14 80.0 0.01 0.09
MA 140829C00081000 C 08/29/14 81.0 0.00 0.09
MA 140829C00082000 C 08/29/14 82.0 0.00 0.13
MA 140829C00083000 C 08/29/14 83.0 0.00 0.08
MA 140829C00084000 C 08/29/14 84.0 0.00 0.13
MA 140829C00085000 C 08/29/14 85.0 0.00 0.08
MA 140829C00086000 C 08/29/14 86.0 0.00 0.07
MA 140829C00087000 C 08/29/14 87.0 0.00 0.08
MA 140829C00088000 C 08/29/14 88.0 0.00 0.07
MA 140829C00089000 C 08/29/14 89.0 0.00 0.08
MA 140829C00090000 C 08/29/14 90.0 0.00 0.07
MA 140829C00091000 C 08/29/14 91.0 0.00 0.08
MA 140829C00092000 C 08/29/14 92.0 0.00 0.08
MA 140829C00093000 C 08/29/14 93.0 0.00 0.07
MA 140829C00095000 C 08/29/14 95.0 0.00 0.07
MA 140829C00100000 C 08/29/14 100.0 0.00 0.07
MA 140829C00105000 C 08/29/14 105.0 0.00 0.07
MA 140829C00110000 C 08/29/14 110.0 0.00 0.07
MA 140829C00115000 C 08/29/14 115.0 0.00 3.60
MA 140829P00035000 P 08/29/14 35.0 0.00 3.60
MA 140829P00040000 P 08/29/14 40.0 0.00 0.08
MA 140829P00045000 P 08/29/14 45.0 0.00 0.07
MA 140829P00050000 P 08/29/14 50.0 0.00 0.07
MA 140829P00055000 P 08/29/14 55.0 0.00 0.08
MA 140829P00060000 P 08/29/14 60.0 0.00 0.08
MA 140829P00065000 P 08/29/14 65.0 0.00 0.11
MA 140829P00066000 P 08/29/14 66.0 0.00 0.10
MA 140829P00067000 P 08/29/14 67.0 0.00 0.14
MA 140829P00068000 P 08/29/14 68.0 0.00 0.11
MA 140829P00068500 P 08/29/14 68.5 0.00 0.11
MA 140829P00069000 P 08/29/14 69.0 0.00 0.12
MA 140829P00069500 P 08/29/14 69.5 0.00 0.12
MA 140829P00070000 P 08/29/14 70.0 0.01 0.09
MA 140829P00070500 P 08/29/14 70.5 0.01 0.09
MA 140829P00071000 P 08/29/14 71.0 0.01 0.08
MA 140829P00071500 P 08/29/14 71.5 0.02 0.09
MA 140829P00072000 P 08/29/14 72.0 0.03 0.12
MA 140829P00072500 P 08/29/14 72.5 0.03 0.15
MA 140829P00073000 P 08/29/14 73.0 0.04 0.14
MA 140829P00073500 P 08/29/14 73.5 0.07 0.16
MA 140829P00074000 P 08/29/14 74.0 0.09 0.20
MA 140829P00074500 P 08/29/14 74.5 0.11 0.18
MA 140829P00075000 P 08/29/14 75.0 0.15 0.20
MA 140829P00076000 P 08/29/14 76.0 0.32 0.40
MA 140829P00077000 P 08/29/14 77.0 0.71 0.76
MA 140829P00078000 P 08/29/14 78.0 1.19 1.41
MA 140829P00079000 P 08/29/14 79.0 1.95 2.36
MA 140829P00080000 P 08/29/14 80.0 2.86 3.90
MA 140829P00081000 P 08/29/14 81.0 3.75 4.95
MA 140829P00082000 P 08/29/14 82.0 4.75 5.75
MA 140829P00083000 P 08/29/14 83.0 5.80 6.90
MA 140829P00084000 P 08/29/14 84.0 6.80 7.80
MA 140829P00085000 P 08/29/14 85.0 7.80 8.85
MA 140829P00086000 P 08/29/14 86.0 8.75 9.85
MA 140829P00087000 P 08/29/14 87.0 9.45 11.20
MA 140829P00088000 P 08/29/14 88.0 10.40 12.20
MA 140829P00089000 P 08/29/14 89.0 10.40 13.95
MA 140829P00090000 P 08/29/14 90.0 11.45 15.00
MA 140829P00091000 P 08/29/14 91.0 12.40 16.25
MA 140829P00092000 P 08/29/14 92.0 13.35 17.25
MA 140829P00093000 P 08/29/14 93.0 14.45 18.25
MA 140829P00095000 P 08/29/14 95.0 16.50 20.25
MA 140829P00100000 P 08/29/14 100.0 21.40 25.05
MA 140829P00105000 P 08/29/14 105.0 26.40 30.00
MA 140829P00110000 P 08/29/14 110.0 31.65 35.35
MA 140829P00115000 P 08/29/14 115.0 36.30 39.85
MA 140905C00066000 C 09/05/14 66.0 9.80 11.95
MA 140905C00067000 C 09/05/14 67.0 9.30 10.75
MA 140905C00068000 C 09/05/14 68.0 8.25 9.30
MA 140905C00068500 C 09/05/14 68.5 7.60 8.75
MA 140905C00069000 C 09/05/14 69.0 7.25 8.30
MA 140905C00069500 C 09/05/14 69.5 6.75 7.80
MA 140905C00070000 C 09/05/14 70.0 6.35 7.30
MA 140905C00070500 C 09/05/14 70.5 5.85 6.80
MA 140905C00071000 C 09/05/14 71.0 5.35 6.30
MA 140905C00071500 C 09/05/14 71.5 4.85 5.80
MA 140905C00072000 C 09/05/14 72.0 4.40 5.30
MA 140905C00072500 C 09/05/14 72.5 3.95 4.80
MA 140905C00073000 C 09/05/14 73.0 3.45 4.35
MA 140905C00073500 C 09/05/14 73.5 3.00 3.85
MA 140905C00074000 C 09/05/14 74.0 2.72 3.40
MA 140905C00074500 C 09/05/14 74.5 2.45 2.82
MA 140905C00075000 C 09/05/14 75.0 2.22 2.42
MA 140905C00076000 C 09/05/14 76.0 1.51 1.56
MA 140905C00077000 C 09/05/14 77.0 0.90 0.94
MA 140905C00078000 C 09/05/14 78.0 0.47 0.50
MA 140905C00079000 C 09/05/14 79.0 0.21 0.25
MA 140905C00080000 C 09/05/14 80.0 0.03 0.12
MA 140905C00081000 C 09/05/14 81.0 0.01 0.12
MA 140905C00082000 C 09/05/14 82.0 0.00 0.10
MA 140905C00083000 C 09/05/14 83.0 0.00 0.09
MA 140905C00084000 C 09/05/14 84.0 0.00 0.08
MA 140905C00085000 C 09/05/14 85.0 0.00 0.08
MA 140905C00086000 C 09/05/14 86.0 0.00 0.08
MA 140905C00087000 C 09/05/14 87.0 0.00 0.08
MA 140905C00088000 C 09/05/14 88.0 0.00 0.08
MA 140905C00089000 C 09/05/14 89.0 0.00 0.08
MA 140905C00090000 C 09/05/14 90.0 0.00 0.08
MA 140905C00091000 C 09/05/14 91.0 0.00 0.08
MA 140905C00092000 C 09/05/14 92.0 0.00 0.08
MA 140905C00093000 C 09/05/14 93.0 0.00 0.08
MA 140905C00094000 C 09/05/14 94.0 0.00 0.08
MA 140905C00095000 C 09/05/14 95.0 0.00 0.08
MA 140905C00096000 C 09/05/14 96.0 0.00 0.08
MA 140905C00097000 C 09/05/14 97.0 0.00 0.08
MA 140905P00066000 P 09/05/14 66.0 0.01 0.13
MA 140905P00067000 P 09/05/14 67.0 0.01 0.12
MA 140905P00068000 P 09/05/14 68.0 0.02 0.12
MA 140905P00068500 P 09/05/14 68.5 0.02 0.14
MA 140905P00069000 P 09/05/14 69.0 0.02 0.14
MA 140905P00069500 P 09/05/14 69.5 0.03 0.14
MA 140905P00070000 P 09/05/14 70.0 0.04 0.16
MA 140905P00070500 P 09/05/14 70.5 0.05 0.16
MA 140905P00071000 P 09/05/14 71.0 0.06 0.17
MA 140905P00071500 P 09/05/14 71.5 0.07 0.19
MA 140905P00072000 P 09/05/14 72.0 0.07 0.21
MA 140905P00072500 P 09/05/14 72.5 0.10 0.22
MA 140905P00073000 P 09/05/14 73.0 0.12 0.18
MA 140905P00073500 P 09/05/14 73.5 0.14 0.29
MA 140905P00074000 P 09/05/14 74.0 0.17 0.26
MA 140905P00074500 P 09/05/14 74.5 0.22 0.32
MA 140905P00075000 P 09/05/14 75.0 0.33 0.36
MA 140905P00076000 P 09/05/14 76.0 0.55 0.60
MA 140905P00077000 P 09/05/14 77.0 0.94 0.98
MA 140905P00078000 P 09/05/14 78.0 1.51 1.56
MA 140905P00079000 P 09/05/14 79.0 2.22 2.70
MA 140905P00080000 P 09/05/14 80.0 2.92 3.85
MA 140905P00081000 P 09/05/14 81.0 3.80 4.85
MA 140905P00082000 P 09/05/14 82.0 4.80 5.75
MA 140905P00083000 P 09/05/14 83.0 5.80 6.75
MA 140905P00084000 P 09/05/14 84.0 6.70 8.05
MA 140905P00085000 P 09/05/14 85.0 7.80 9.20
MA 140905P00086000 P 09/05/14 86.0 8.70 9.90
MA 140905P00087000 P 09/05/14 87.0 9.10 11.30
MA 140905P00088000 P 09/05/14 88.0 9.85 12.30
MA 140905P00089000 P 09/05/14 89.0 10.35 14.20
MA 140905P00090000 P 09/05/14 90.0 11.45 15.00
MA 140905P00091000 P 09/05/14 91.0 12.35 16.35
MA 140905P00092000 P 09/05/14 92.0 13.35 17.35
MA 140905P00093000 P 09/05/14 93.0 14.35 18.35
MA 140905P00094000 P 09/05/14 94.0 15.35 19.35
MA 140905P00095000 P 09/05/14 95.0 16.35 20.35
MA 140905P00096000 P 09/05/14 96.0 17.50 21.35
MA 140905P00097000 P 09/05/14 97.0 18.35 22.25
MA 140912C00067000 C 09/12/14 67.0 9.30 10.35
MA 140912C00068000 C 09/12/14 68.0 8.35 9.30
MA 140912C00068500 C 09/12/14 68.5 7.85 8.85
MA 140912C00069000 C 09/12/14 69.0 7.35 8.35
MA 140912C00069500 C 09/12/14 69.5 6.85 7.80
MA 140912C00070000 C 09/12/14 70.0 6.35 7.35
MA 140912C00070500 C 09/12/14 70.5 5.90 6.85
MA 140912C00071000 C 09/12/14 71.0 5.40 6.35
MA 140912C00071500 C 09/12/14 71.5 4.95 5.90
MA 140912C00072000 C 09/12/14 72.0 4.50 5.40
MA 140912C00072500 C 09/12/14 72.5 4.05 4.90
MA 140912C00073000 C 09/12/14 73.0 3.65 4.40
MA 140912C00073500 C 09/12/14 73.5 3.15 3.95
MA 140912C00074000 C 09/12/14 74.0 3.05 3.45
MA 140912C00074500 C 09/12/14 74.5 2.43 2.92
MA 140912C00075000 C 09/12/14 75.0 2.31 2.58
MA 140912C00076000 C 09/12/14 76.0 1.72 1.78
MA 140912C00077000 C 09/12/14 77.0 1.13 1.18
MA 140912C00078000 C 09/12/14 78.0 0.68 0.72
MA 140912C00079000 C 09/12/14 79.0 0.38 0.42
MA 140912C00080000 C 09/12/14 80.0 0.15 0.23
MA 140912C00081000 C 09/12/14 81.0 0.04 0.14
MA 140912C00082000 C 09/12/14 82.0 0.02 0.13
MA 140912C00083000 C 09/12/14 83.0 0.01 0.13
MA 140912C00084000 C 09/12/14 84.0 0.00 0.16
MA 140912C00085000 C 09/12/14 85.0 0.00 0.15
MA 140912C00086000 C 09/12/14 86.0 0.00 0.15
MA 140912C00087000 C 09/12/14 87.0 0.00 0.15
MA 140912C00088000 C 09/12/14 88.0 0.00 0.15
MA 140912C00089000 C 09/12/14 89.0 0.00 0.14
MA 140912C00090000 C 09/12/14 90.0 0.00 0.14
MA 140912C00091000 C 09/12/14 91.0 0.00 0.14
MA 140912C00092000 C 09/12/14 92.0 0.00 0.14
MA 140912C00093000 C 09/12/14 93.0 0.00 0.14
MA 140912P00067000 P 09/12/14 67.0 0.02 0.14
MA 140912P00068000 P 09/12/14 68.0 0.03 0.13
MA 140912P00068500 P 09/12/14 68.5 0.04 0.16
MA 140912P00069000 P 09/12/14 69.0 0.04 0.17
MA 140912P00069500 P 09/12/14 69.5 0.07 0.14
MA 140912P00070000 P 09/12/14 70.0 0.08 0.18
MA 140912P00070500 P 09/12/14 70.5 0.08 0.19
MA 140912P00071000 P 09/12/14 71.0 0.10 0.19
MA 140912P00071500 P 09/12/14 71.5 0.12 0.19
MA 140912P00072000 P 09/12/14 72.0 0.14 0.23
MA 140912P00072500 P 09/12/14 72.5 0.17 0.28
MA 140912P00073000 P 09/12/14 73.0 0.20 0.28
MA 140912P00073500 P 09/12/14 73.5 0.25 0.30
MA 140912P00074000 P 09/12/14 74.0 0.30 0.37
MA 140912P00074500 P 09/12/14 74.5 0.40 0.43
MA 140912P00075000 P 09/12/14 75.0 0.49 0.54
MA 140912P00076000 P 09/12/14 76.0 0.76 0.81
MA 140912P00077000 P 09/12/14 77.0 1.15 1.23
MA 140912P00078000 P 09/12/14 78.0 1.71 1.79
MA 140912P00079000 P 09/12/14 79.0 2.38 2.51
MA 140912P00080000 P 09/12/14 80.0 3.05 3.90
MA 140912P00081000 P 09/12/14 81.0 3.85 4.85
MA 140912P00082000 P 09/12/14 82.0 4.85 5.80
MA 140912P00083000 P 09/12/14 83.0 5.80 6.80
MA 140912P00084000 P 09/12/14 84.0 6.80 7.80
MA 140912P00085000 P 09/12/14 85.0 7.80 8.75
MA 140912P00086000 P 09/12/14 86.0 8.10 10.50
MA 140912P00087000 P 09/12/14 87.0 9.10 11.55
MA 140912P00088000 P 09/12/14 88.0 10.10 12.55
MA 140912P00089000 P 09/12/14 89.0 10.40 14.05
MA 140912P00090000 P 09/12/14 90.0 11.35 15.35
MA 140912P00091000 P 09/12/14 91.0 12.45 16.35
MA 140912P00092000 P 09/12/14 92.0 13.35 17.00
MA 140912P00093000 P 09/12/14 93.0 14.50 18.00
MA 140920C00040000 C 09/20/14 40.0 34.75 38.45
MA 140920C00045000 C 09/20/14 45.0 29.75 33.45
MA 140920C00050000 C 09/20/14 50.0 25.05 28.35
MA 140920C00055000 C 09/20/14 55.0 20.05 23.35
MA 140920C00060000 C 09/20/14 60.0 16.00 17.65
MA 140920C00065000 C 09/20/14 65.0 11.30 12.65
MA 140920C00068000 C 09/20/14 68.0 8.40 9.35
MA 140920C00068500 C 09/20/14 68.5 7.90 8.85
MA 140920C00069000 C 09/20/14 69.0 7.40 8.35
MA 140920C00069500 C 09/20/14 69.5 6.95 7.85
MA 140920C00070000 C 09/20/14 70.0 6.45 7.30
MA 140920C00070500 C 09/20/14 70.5 5.95 6.90
MA 140920C00071000 C 09/20/14 71.0 5.50 6.40
MA 140920C00071500 C 09/20/14 71.5 5.05 5.95
MA 140920C00072000 C 09/20/14 72.0 4.60 5.45
MA 140920C00072500 C 09/20/14 72.5 4.15 4.95
MA 140920C00073000 C 09/20/14 73.0 3.75 4.50
MA 140920C00073500 C 09/20/14 73.5 3.65 4.10
MA 140920C00074000 C 09/20/14 74.0 3.25 3.70
MA 140920C00074500 C 09/20/14 74.5 2.96 3.10
MA 140920C00075000 C 09/20/14 75.0 2.60 2.71
MA 140920C00076000 C 09/20/14 76.0 1.92 2.02
MA 140920C00079000 C 09/20/14 79.0 0.55 0.59
MA 140920C00080000 C 09/20/14 80.0 0.31 0.36
MA 140920C00081000 C 09/20/14 81.0 0.18 0.22
MA 140920C00084000 C 09/20/14 84.0 0.02 0.07
MA 140920C00085000 C 09/20/14 85.0 0.01 0.06
MA 140920C00086000 C 09/20/14 86.0 0.00 0.08
MA 140920C00089000 C 09/20/14 89.0 0.00 0.06
MA 140920C00090000 C 09/20/14 90.0 0.00 0.05
MA 140920C00091000 C 09/20/14 91.0 0.00 0.05
MA 140920C00094000 C 09/20/14 94.0 0.00 0.04
MA 140920C00095000 C 09/20/14 95.0 0.00 0.04
MA 140920C00096000 C 09/20/14 96.0 0.00 0.04
MA 140920C00099000 C 09/20/14 99.0 0.00 0.04
MA 140920C00100000 C 09/20/14 100.0 0.00 0.04
MA 140920C00105000 C 09/20/14 105.0 0.00 0.04
MA 140920C00110000 C 09/20/14 110.0 0.00 0.04
MA 140920C00115000 C 09/20/14 115.0 0.00 0.04
MA 140920P00040000 P 09/20/14 40.0 0.00 0.05
MA 140920P00045000 P 09/20/14 45.0 0.00 0.05
MA 140920P00050000 P 09/20/14 50.0 0.00 0.06
MA 140920P00055000 P 09/20/14 55.0 0.01 0.06
MA 140920P00060000 P 09/20/14 60.0 0.02 0.08
MA 140920P00065000 P 09/20/14 65.0 0.04 0.09
MA 140920P00068000 P 09/20/14 68.0 0.08 0.15
MA 140920P00068500 P 09/20/14 68.5 0.08 0.15
MA 140920P00069000 P 09/20/14 69.0 0.09 0.15
MA 140920P00069500 P 09/20/14 69.5 0.11 0.14
MA 140920P00070000 P 09/20/14 70.0 0.12 0.15
MA 140920P00070500 P 09/20/14 70.5 0.13 0.18
MA 140920P00071000 P 09/20/14 71.0 0.16 0.19
MA 140920P00071500 P 09/20/14 71.5 0.18 0.22
MA 140920P00072000 P 09/20/14 72.0 0.21 0.25
MA 140920P00072500 P 09/20/14 72.5 0.25 0.30
MA 140920P00073000 P 09/20/14 73.0 0.29 0.35
MA 140920P00073500 P 09/20/14 73.5 0.36 0.41
MA 140920P00074000 P 09/20/14 74.0 0.45 0.49
MA 140920P00074500 P 09/20/14 74.5 0.52 0.59
MA 140920P00075000 P 09/20/14 75.0 0.65 0.71
MA 140920P00076000 P 09/20/14 76.0 0.94 1.00
MA 140920P00079000 P 09/20/14 79.0 2.56 2.64
MA 140920P00080000 P 09/20/14 80.0 3.25 3.65
MA 140920P00081000 P 09/20/14 81.0 4.00 4.90
MA 140920P00084000 P 09/20/14 84.0 6.85 7.80
MA 140920P00085000 P 09/20/14 85.0 7.80 9.10
MA 140920P00086000 P 09/20/14 86.0 8.20 10.10
MA 140920P00089000 P 09/20/14 89.0 10.70 14.05
MA 140920P00090000 P 09/20/14 90.0 11.70 15.15
MA 140920P00091000 P 09/20/14 91.0 12.55 16.20
MA 140920P00094000 P 09/20/14 94.0 15.65 19.00
MA 140920P00095000 P 09/20/14 95.0 16.35 20.10
MA 140920P00096000 P 09/20/14 96.0 17.35 21.05
MA 140920P00099000 P 09/20/14 99.0 20.40 24.20
MA 140920P00100000 P 09/20/14 100.0 21.60 25.35
MA 140920P00105000 P 09/20/14 105.0 26.45 30.25
MA 140920P00110000 P 09/20/14 110.0 31.35 35.25
MA 140920P00115000 P 09/20/14 115.0 36.45 40.25
MA 140926C00067000 C 09/26/14 67.0 9.35 10.65
MA 140926C00068000 C 09/26/14 68.0 8.35 9.55
MA 140926C00068500 C 09/26/14 68.5 7.85 9.10
MA 140926C00069000 C 09/26/14 69.0 7.40 8.60
MA 140926C00069500 C 09/26/14 69.5 6.95 8.10
MA 140926C00070000 C 09/26/14 70.0 6.45 7.60
MA 140926C00070500 C 09/26/14 70.5 6.00 7.15
MA 140926C00071000 C 09/26/14 71.0 5.55 6.65
MA 140926C00071500 C 09/26/14 71.5 5.10 6.20
MA 140926C00072000 C 09/26/14 72.0 4.65 5.70
MA 140926C00072500 C 09/26/14 72.5 4.25 5.30
MA 140926C00073000 C 09/26/14 73.0 3.85 4.85
MA 140926C00073500 C 09/26/14 73.5 3.55 4.40
MA 140926C00074000 C 09/26/14 74.0 3.05 3.95
MA 140926C00074500 C 09/26/14 74.5 2.95 3.55
MA 140926C00075000 C 09/26/14 75.0 2.73 3.05
MA 140926C00076000 C 09/26/14 76.0 2.02 2.38
MA 140926C00077000 C 09/26/14 77.0 1.56 1.64
MA 140926C00078000 C 09/26/14 78.0 1.07 1.20
MA 140926C00079000 C 09/26/14 79.0 0.59 0.85
MA 140926C00080000 C 09/26/14 80.0 0.41 0.54
MA 140926C00081000 C 09/26/14 81.0 0.21 0.37
MA 140926C00082000 C 09/26/14 82.0 0.12 0.22
MA 140926C00083000 C 09/26/14 83.0 0.07 0.17
MA 140926C00084000 C 09/26/14 84.0 0.03 0.14
MA 140926C00085000 C 09/26/14 85.0 0.02 0.08
MA 140926C00086000 C 09/26/14 86.0 0.01 0.06
MA 140926C00087000 C 09/26/14 87.0 0.01 0.06
MA 140926C00088000 C 09/26/14 88.0 0.00 0.09
MA 140926C00089000 C 09/26/14 89.0 0.00 0.08
MA 140926C00090000 C 09/26/14 90.0 0.00 0.08
MA 140926C00091000 C 09/26/14 91.0 0.00 0.08
MA 140926C00092000 C 09/26/14 92.0 0.00 0.08
MA 140926C00093000 C 09/26/14 93.0 0.00 0.08
MA 140926P00067000 P 09/26/14 67.0 0.05 0.19
MA 140926P00068000 P 09/26/14 68.0 0.07 0.21
MA 140926P00068500 P 09/26/14 68.5 0.09 0.22
MA 140926P00069000 P 09/26/14 69.0 0.11 0.25
MA 140926P00069500 P 09/26/14 69.5 0.13 0.27
MA 140926P00070000 P 09/26/14 70.0 0.15 0.30
MA 140926P00070500 P 09/26/14 70.5 0.19 0.33
MA 140926P00071000 P 09/26/14 71.0 0.22 0.37
MA 140926P00071500 P 09/26/14 71.5 0.24 0.41
MA 140926P00072000 P 09/26/14 72.0 0.28 0.46
MA 140926P00072500 P 09/26/14 72.5 0.36 0.54
MA 140926P00073000 P 09/26/14 73.0 0.40 0.62
MA 140926P00073500 P 09/26/14 73.5 0.47 0.68
MA 140926P00074000 P 09/26/14 74.0 0.54 0.77
MA 140926P00074500 P 09/26/14 74.5 0.64 0.95
MA 140926P00075000 P 09/26/14 75.0 0.79 1.11
MA 140926P00076000 P 09/26/14 76.0 1.06 1.49
MA 140926P00077000 P 09/26/14 77.0 1.46 1.68
MA 140926P00078000 P 09/26/14 78.0 1.97 2.60
MA 140926P00079000 P 09/26/14 79.0 2.61 3.35
MA 140926P00080000 P 09/26/14 80.0 3.25 4.15
MA 140926P00081000 P 09/26/14 81.0 3.95 5.00
MA 140926P00082000 P 09/26/14 82.0 4.75 5.80
MA 140926P00083000 P 09/26/14 83.0 5.65 6.90
MA 140926P00084000 P 09/26/14 84.0 6.60 7.90
MA 140926P00085000 P 09/26/14 85.0 7.60 8.90
MA 140926P00086000 P 09/26/14 86.0 8.55 9.90
MA 140926P00087000 P 09/26/14 87.0 9.00 11.40
MA 140926P00088000 P 09/26/14 88.0 9.90 12.95
MA 140926P00089000 P 09/26/14 89.0 10.40 14.25
MA 140926P00090000 P 09/26/14 90.0 11.35 15.25
MA 140926P00091000 P 09/26/14 91.0 12.35 16.35
MA 140926P00092000 P 09/26/14 92.0 13.35 17.35
MA 140926P00093000 P 09/26/14 93.0 14.35 18.35
MA 141003C00067000 C 10/03/14 67.0 7.80 11.95
MA 141003C00068000 C 10/03/14 68.0 6.85 10.95
MA 141003C00068500 C 10/03/14 68.5 6.35 10.55
MA 141003C00069000 C 10/03/14 69.0 5.90 10.10
MA 141003C00069500 C 10/03/14 69.5 5.50 9.60
MA 141003C00070000 C 10/03/14 70.0 6.50 8.00
MA 141003C00070500 C 10/03/14 70.5 4.50 8.70
MA 141003C00071000 C 10/03/14 71.0 4.00 8.20
MA 141003C00071500 C 10/03/14 71.5 3.80 7.20
MA 141003C00072000 C 10/03/14 72.0 3.15 7.40
MA 141003C00072500 C 10/03/14 72.5 2.70 7.00
MA 141003C00073000 C 10/03/14 73.0 2.25 6.50
MA 141003C00073500 C 10/03/14 73.5 2.64 5.95
MA 141003C00074000 C 10/03/14 74.0 1.50 5.40
MA 141003C00074500 C 10/03/14 74.5 3.05 4.75
MA 141003C00075000 C 10/03/14 75.0 2.84 3.45
MA 141003C00076000 C 10/03/14 76.0 2.18 2.71
MA 141003C00077000 C 10/03/14 77.0 1.58 2.00
MA 141003C00078000 C 10/03/14 78.0 1.15 1.35
MA 141003C00079000 C 10/03/14 79.0 0.74 1.09
MA 141003C00080000 C 10/03/14 80.0 0.59 0.78
MA 141003C00081000 C 10/03/14 81.0 0.15 0.63
MA 141003C00082000 C 10/03/14 82.0 0.21 0.43
MA 141003C00083000 C 10/03/14 83.0 0.15 0.30
MA 141003C00084000 C 10/03/14 84.0 0.10 0.25
MA 141003C00085000 C 10/03/14 85.0 0.06 0.18
MA 141003C00086000 C 10/03/14 86.0 0.04 0.25
MA 141003C00087000 C 10/03/14 87.0 0.03 0.25
MA 141003C00088000 C 10/03/14 88.0 0.02 0.25
MA 141003C00089000 C 10/03/14 89.0 0.01 0.26
MA 141003C00090000 C 10/03/14 90.0 0.01 0.18
MA 141003C00091000 C 10/03/14 91.0 0.00 0.26
MA 141003C00092000 C 10/03/14 92.0 0.00 0.44
MA 141003C00093000 C 10/03/14 93.0 0.00 0.26
MA 141003P00067000 P 10/03/14 67.0 0.00 0.72
MA 141003P00068000 P 10/03/14 68.0 0.00 0.76
MA 141003P00068500 P 10/03/14 68.5 0.00 0.79
MA 141003P00069000 P 10/03/14 69.0 0.00 0.50
MA 141003P00069500 P 10/03/14 69.5 0.18 0.52
MA 141003P00070000 P 10/03/14 70.0 0.21 0.49
MA 141003P00070500 P 10/03/14 70.5 0.21 0.49
MA 141003P00071000 P 10/03/14 71.0 0.17 0.64
MA 141003P00071500 P 10/03/14 71.5 0.23 0.51
MA 141003P00072000 P 10/03/14 72.0 0.36 0.76
MA 141003P00072500 P 10/03/14 72.5 0.47 0.87
MA 141003P00073000 P 10/03/14 73.0 0.50 1.29
MA 141003P00073500 P 10/03/14 73.5 0.49 0.75
MA 141003P00074000 P 10/03/14 74.0 0.69 1.04
MA 141003P00074500 P 10/03/14 74.5 0.81 1.37
MA 141003P00075000 P 10/03/14 75.0 0.93 1.47
MA 141003P00076000 P 10/03/14 76.0 1.24 1.72
MA 141003P00077000 P 10/03/14 77.0 1.67 2.15
MA 141003P00078000 P 10/03/14 78.0 2.13 2.65
MA 141003P00079000 P 10/03/14 79.0 2.75 3.55
MA 141003P00080000 P 10/03/14 80.0 2.70 5.50
MA 141003P00081000 P 10/03/14 81.0 2.53 6.85
MA 141003P00082000 P 10/03/14 82.0 3.85 7.65
MA 141003P00083000 P 10/03/14 83.0 4.45 8.55
MA 141003P00084000 P 10/03/14 84.0 6.25 8.20
MA 141003P00085000 P 10/03/14 85.0 6.35 10.45
MA 141003P00086000 P 10/03/14 86.0 7.25 11.40
MA 141003P00087000 P 10/03/14 87.0 8.20 12.40
MA 141003P00088000 P 10/03/14 88.0 9.65 13.15
MA 141003P00089000 P 10/03/14 89.0 10.20 14.40
MA 141003P00090000 P 10/03/14 90.0 11.40 15.20
MA 141003P00091000 P 10/03/14 91.0 12.35 16.20
MA 141003P00092000 P 10/03/14 92.0 13.20 17.50
MA 141003P00093000 P 10/03/14 93.0 14.20 18.40
MA 141018C00040000 C 10/18/14 40.0 34.75 38.60
MA 141018C00045000 C 10/18/14 45.0 29.90 33.60
MA 141018C00050000 C 10/18/14 50.0 25.05 28.40
MA 141018C00055000 C 10/18/14 55.0 21.15 22.70
MA 141018C00060000 C 10/18/14 60.0 16.45 17.30
MA 141018C00065000 C 10/18/14 65.0 11.50 12.75
MA 141018C00070000 C 10/18/14 70.0 6.85 7.65
MA 141018C00075000 C 10/18/14 75.0 3.30 3.40
MA 141018C00080000 C 10/18/14 80.0 0.94 0.99
MA 141018C00085000 C 10/18/14 85.0 0.16 0.22
MA 141018C00090000 C 10/18/14 90.0 0.01 0.06
MA 141018C00095000 C 10/18/14 95.0 0.00 0.06
MA 141018C00100000 C 10/18/14 100.0 0.00 0.05
MA 141018C00105000 C 10/18/14 105.0 0.00 0.04
MA 141018C00110000 C 10/18/14 110.0 0.00 0.04
MA 141018C00115000 C 10/18/14 115.0 0.00 0.04
MA 141018P00040000 P 10/18/14 40.0 0.00 0.04
MA 141018P00045000 P 10/18/14 45.0 0.00 0.06
MA 141018P00050000 P 10/18/14 50.0 0.00 0.07
MA 141018P00055000 P 10/18/14 55.0 0.03 0.10
MA 141018P00060000 P 10/18/14 60.0 0.08 0.14
MA 141018P00065000 P 10/18/14 65.0 0.15 0.18
MA 141018P00070000 P 10/18/14 70.0 0.38 0.43
MA 141018P00075000 P 10/18/14 75.0 1.35 1.45
MA 141018P00080000 P 10/18/14 80.0 3.95 4.15
MA 141018P00085000 P 10/18/14 85.0 8.05 8.95
MA 141018P00090000 P 10/18/14 90.0 12.50 14.00
MA 141018P00095000 P 10/18/14 95.0 17.00 18.95
MA 141018P00100000 P 10/18/14 100.0 21.70 24.15
MA 141018P00105000 P 10/18/14 105.0 26.45 30.25
MA 141018P00110000 P 10/18/14 110.0 31.60 35.00
MA 141018P00115000 P 10/18/14 115.0 36.45 40.25
MA 150117C00023000 C 01/17/15 23.0 51.75 55.70
MA 150117C00023500 C 01/17/15 23.5 51.25 55.20
MA 150117C00024000 C 01/17/15 24.0 50.75 54.65
MA 150117C00024500 C 01/17/15 24.5 50.25 54.20
MA 150117C00025000 C 01/17/15 25.0 49.75 53.70
MA 150117C00025500 C 01/17/15 25.5 49.25 53.20
MA 150117C00026000 C 01/17/15 26.0 48.75 52.75
MA 150117C00026500 C 01/17/15 26.5 48.25 52.25
MA 150117C00027000 C 01/17/15 27.0 47.75 51.75
MA 150117C00027500 C 01/17/15 27.5 47.25 51.25
MA 150117C00028000 C 01/17/15 28.0 46.75 50.75
MA 150117C00028500 C 01/17/15 28.5 46.25 50.25
MA 150117C00029000 C 01/17/15 29.0 45.75 49.75
MA 150117C00029500 C 01/17/15 29.5 45.25 49.00
MA 150117C00030000 C 01/17/15 30.0 44.75 48.75
MA 150117C00031000 C 01/17/15 31.0 43.75 47.75
MA 150117C00032000 C 01/17/15 32.0 42.75 46.75
MA 150117C00033000 C 01/17/15 33.0 41.75 45.75
MA 150117C00034000 C 01/17/15 34.0 40.75 44.75
MA 150117C00035000 C 01/17/15 35.0 39.75 43.75
MA 150117C00036000 C 01/17/15 36.0 38.75 42.75
MA 150117C00036500 C 01/17/15 36.5 38.25 42.25
MA 150117C00037000 C 01/17/15 37.0 37.75 41.75
MA 150117C00037500 C 01/17/15 37.5 37.25 40.90
MA 150117C00038000 C 01/17/15 38.0 36.75 40.30
MA 150117C00038500 C 01/17/15 38.5 36.60 39.90
MA 150117C00039000 C 01/17/15 39.0 36.15 39.40
MA 150117C00039500 C 01/17/15 39.5 35.60 38.90
MA 150117C00040000 C 01/17/15 40.0 35.10 38.40
MA 150117C00040500 C 01/17/15 40.5 34.60 37.90
MA 150117C00041000 C 01/17/15 41.0 34.10 36.50
MA 150117C00041500 C 01/17/15 41.5 33.60 36.90
MA 150117C00042000 C 01/17/15 42.0 33.10 36.40
MA 150117C00042500 C 01/17/15 42.5 32.35 36.20
MA 150117C00043000 C 01/17/15 43.0 31.80 35.70
MA 150117C00043500 C 01/17/15 43.5 31.65 34.90
MA 150117C00044000 C 01/17/15 44.0 31.10 33.50
MA 150117C00044500 C 01/17/15 44.5 30.65 33.90
MA 150117C00045000 C 01/17/15 45.0 31.25 32.50
MA 150117C00045500 C 01/17/15 45.5 30.75 32.05
MA 150117C00046000 C 01/17/15 46.0 30.15 31.50
MA 150117C00046500 C 01/17/15 46.5 29.75 31.05
MA 150117C00047000 C 01/17/15 47.0 29.25 30.55
MA 150117C00047500 C 01/17/15 47.5 28.50 30.10
MA 150117C00048000 C 01/17/15 48.0 28.00 29.55
MA 150117C00048500 C 01/17/15 48.5 27.75 28.95
MA 150117C00049000 C 01/17/15 49.0 27.35 28.50
MA 150117C00049500 C 01/17/15 49.5 26.80 28.10
MA 150117C00050000 C 01/17/15 50.0 25.80 27.50
MA 150117C00050500 C 01/17/15 50.5 25.80 27.10
MA 150117C00051000 C 01/17/15 51.0 25.30 26.40
MA 150117C00051500 C 01/17/15 51.5 24.55 26.10
MA 150117C00052000 C 01/17/15 52.0 24.40 25.60
MA 150117C00052500 C 01/17/15 52.5 23.35 24.95
MA 150117C00053000 C 01/17/15 53.0 23.35 24.65
MA 150117C00053500 C 01/17/15 53.5 23.00 24.15
MA 150117C00054000 C 01/17/15 54.0 22.35 23.50
MA 150117C00054500 C 01/17/15 54.5 21.85 23.15
MA 150117C00055000 C 01/17/15 55.0 21.90 22.65
MA 150117C00055500 C 01/17/15 55.5 20.70 22.15
MA 150117C00056000 C 01/17/15 56.0 20.05 21.50
MA 150117C00056500 C 01/17/15 56.5 19.95 21.05
MA 150117C00057000 C 01/17/15 57.0 19.40 20.60
MA 150117C00057500 C 01/17/15 57.5 19.10 20.05
MA 150117C00058000 C 01/17/15 58.0 18.60 19.60
MA 150117C00058500 C 01/17/15 58.5 18.00 19.10
MA 150117C00059000 C 01/17/15 59.0 17.30 18.70
MA 150117C00059500 C 01/17/15 59.5 16.85 18.10
MA 150117C00060000 C 01/17/15 60.0 16.55 17.65
MA 150117C00060500 C 01/17/15 60.5 16.25 17.20
MA 150117C00061000 C 01/17/15 61.0 15.80 16.80
MA 150117C00061500 C 01/17/15 61.5 15.30 16.25
MA 150117C00062000 C 01/17/15 62.0 14.50 15.75
MA 150117C00062500 C 01/17/15 62.5 14.40 15.35
MA 150117C00063000 C 01/17/15 63.0 14.15 14.85
MA 150117C00063500 C 01/17/15 63.5 13.50 14.35
MA 150117C00064000 C 01/17/15 64.0 13.30 13.90
MA 150117C00064500 C 01/17/15 64.5 12.60 13.80
MA 150117C00065000 C 01/17/15 65.0 12.15 13.00
MA 150117C00065500 C 01/17/15 65.5 11.70 12.55
MA 150117C00066000 C 01/17/15 66.0 11.15 12.45
MA 150117C00066500 C 01/17/15 66.5 10.85 11.65
MA 150117C00067000 C 01/17/15 67.0 10.10 11.25
MA 150117C00067500 C 01/17/15 67.5 9.85 11.65
MA 150117C00068000 C 01/17/15 68.0 9.60 10.40
MA 150117C00068500 C 01/17/15 68.5 9.20 10.00
MA 150117C00069000 C 01/17/15 69.0 8.85 9.55
MA 150117C00069500 C 01/17/15 69.5 8.55 9.20
MA 150117C00070000 C 01/17/15 70.0 8.35 8.80
MA 150117C00070500 C 01/17/15 70.5 8.10 8.25
MA 150117C00071000 C 01/17/15 71.0 7.75 7.90
MA 150117C00071500 C 01/17/15 71.5 7.35 7.50
MA 150117C00072000 C 01/17/15 72.0 7.00 7.15
MA 150117C00072500 C 01/17/15 72.5 6.65 6.80
MA 150117C00073000 C 01/17/15 73.0 6.30 6.45
MA 150117C00073500 C 01/17/15 73.5 6.00 6.15
MA 150117C00074000 C 01/17/15 74.0 5.70 5.80
MA 150117C00074500 C 01/17/15 74.5 5.35 5.50
MA 150117C00075000 C 01/17/15 75.0 5.10 5.20
MA 150117C00075500 C 01/17/15 75.5 4.75 4.90
MA 150117C00076000 C 01/17/15 76.0 4.50 4.65
MA 150117C00076500 C 01/17/15 76.5 4.20 4.35
MA 150117C00077000 C 01/17/15 77.0 3.95 4.10
MA 150117C00077500 C 01/17/15 77.5 3.70 3.85
MA 150117C00078000 C 01/17/15 78.0 3.50 3.60
MA 150117C00078500 C 01/17/15 78.5 3.25 3.35
MA 150117C00079000 C 01/17/15 79.0 3.05 3.15
MA 150117C00079500 C 01/17/15 79.5 2.83 2.93
MA 150117C00080000 C 01/17/15 80.0 2.64 2.72
MA 150117C00080500 C 01/17/15 80.5 2.40 2.54
MA 150117C00081000 C 01/17/15 81.0 2.28 2.36
MA 150117C00081500 C 01/17/15 81.5 2.13 2.21
MA 150117C00082000 C 01/17/15 82.0 1.91 2.04
MA 150117C00082500 C 01/17/15 82.5 1.83 1.91
MA 150117C00083000 C 01/17/15 83.0 1.68 1.75
MA 150117C00083500 C 01/17/15 83.5 1.56 1.64
MA 150117C00084000 C 01/17/15 84.0 1.44 1.52
MA 150117C00084500 C 01/17/15 84.5 1.33 1.39
MA 150117C00085000 C 01/17/15 85.0 1.22 1.29
MA 150117C00085500 C 01/17/15 85.5 1.12 1.20
MA 150117C00086000 C 01/17/15 86.0 1.07 1.10
MA 150117C00086500 C 01/17/15 86.5 0.94 1.04
MA 150117C00087000 C 01/17/15 87.0 0.86 0.96
MA 150117C00087500 C 01/17/15 87.5 0.79 0.87
MA 150117C00088000 C 01/17/15 88.0 0.72 0.82
MA 150117C00088500 C 01/17/15 88.5 0.66 0.76
MA 150117C00089000 C 01/17/15 89.0 0.60 0.68
MA 150117C00089500 C 01/17/15 89.5 0.55 0.65
MA 150117C00090000 C 01/17/15 90.0 0.50 0.58
MA 150117C00090500 C 01/17/15 90.5 0.45 0.53
MA 150117C00091000 C 01/17/15 91.0 0.42 0.49
MA 150117C00091500 C 01/17/15 91.5 0.38 0.45
MA 150117C00092000 C 01/17/15 92.0 0.35 0.41
MA 150117C00092500 C 01/17/15 92.5 0.32 0.38
MA 150117C00093000 C 01/17/15 93.0 0.29 0.36
MA 150117C00093500 C 01/17/15 93.5 0.26 0.33
MA 150117C00094000 C 01/17/15 94.0 0.24 0.31
MA 150117C00094500 C 01/17/15 94.5 0.22 0.28
MA 150117C00095000 C 01/17/15 95.0 0.20 0.26
MA 150117C00095500 C 01/17/15 95.5 0.18 0.24
MA 150117C00096000 C 01/17/15 96.0 0.16 0.22
MA 150117C00096500 C 01/17/15 96.5 0.15 0.21
MA 150117C00097000 C 01/17/15 97.0 0.13 0.19
MA 150117C00097500 C 01/17/15 97.5 0.12 0.19
MA 150117C00098000 C 01/17/15 98.0 0.11 0.18
MA 150117C00098500 C 01/17/15 98.5 0.10 0.17
MA 150117C00099000 C 01/17/15 99.0 0.09 0.16
MA 150117C00099500 C 01/17/15 99.5 0.08 0.15
MA 150117C00100000 C 01/17/15 100.0 0.07 0.14
MA 150117C00101000 C 01/17/15 101.0 0.05 0.13
MA 150117C00102000 C 01/17/15 102.0 0.04 0.11
MA 150117C00103000 C 01/17/15 103.0 0.03 0.10
MA 150117C00104000 C 01/17/15 104.0 0.02 0.10
MA 150117C00105000 C 01/17/15 105.0 0.01 0.09
MA 150117C00106000 C 01/17/15 106.0 0.00 0.08
MA 150117C00107000 C 01/17/15 107.0 0.00 0.08
MA 150117C00108000 C 01/17/15 108.0 0.00 0.08
MA 150117C00109000 C 01/17/15 109.0 0.00 0.07
MA 150117C00110000 C 01/17/15 110.0 0.00 0.07
MA 150117C00111000 C 01/17/15 111.0 0.00 0.07
MA 150117C00112000 C 01/17/15 112.0 0.00 0.06
MA 150117C00113000 C 01/17/15 113.0 0.00 0.06
MA 150117C00114000 C 01/17/15 114.0 0.00 0.06
MA 150117C00115000 C 01/17/15 115.0 0.00 0.05
MA 150117C00116000 C 01/17/15 116.0 0.00 0.05
MA 150117C00117000 C 01/17/15 117.0 0.00 0.05
MA 150117C00118000 C 01/17/15 118.0 0.00 0.05
MA 150117C00119000 C 01/17/15 119.0 0.00 0.05
MA 150117C00120000 C 01/17/15 120.0 0.00 0.05
MA 150117C00121000 C 01/17/15 121.0 0.00 0.05
MA 150117C00122000 C 01/17/15 122.0 0.00 0.05
MA 150117C00123000 C 01/17/15 123.0 0.00 0.04
MA 150117C00124000 C 01/17/15 124.0 0.00 0.04
MA 150117C00125000 C 01/17/15 125.0 0.00 0.04
MA 150117P00023000 P 01/17/15 23.0 0.00 0.04
MA 150117P00023500 P 01/17/15 23.5 0.00 0.04
MA 150117P00024000 P 01/17/15 24.0 0.00 0.04
MA 150117P00024500 P 01/17/15 24.5 0.00 0.04
MA 150117P00025000 P 01/17/15 25.0 0.00 0.04
MA 150117P00025500 P 01/17/15 25.5 0.00 0.04
MA 150117P00026000 P 01/17/15 26.0 0.00 0.04
MA 150117P00026500 P 01/17/15 26.5 0.00 0.04
MA 150117P00027000 P 01/17/15 27.0 0.00 0.04
MA 150117P00027500 P 01/17/15 27.5 0.00 0.05
MA 150117P00028000 P 01/17/15 28.0 0.00 0.05
MA 150117P00028500 P 01/17/15 28.5 0.00 0.05
MA 150117P00029000 P 01/17/15 29.0 0.00 0.05
MA 150117P00029500 P 01/17/15 29.5 0.00 0.05
MA 150117P00030000 P 01/17/15 30.0 0.00 0.05
MA 150117P00031000 P 01/17/15 31.0 0.00 0.05
MA 150117P00032000 P 01/17/15 32.0 0.00 0.05
MA 150117P00033000 P 01/17/15 33.0 0.00 0.06
MA 150117P00034000 P 01/17/15 34.0 0.00 0.06
MA 150117P00035000 P 01/17/15 35.0 0.00 0.07
MA 150117P00036000 P 01/17/15 36.0 0.00 0.07
MA 150117P00036500 P 01/17/15 36.5 0.00 0.07
MA 150117P00037000 P 01/17/15 37.0 0.00 0.08
MA 150117P00037500 P 01/17/15 37.5 0.00 0.08
MA 150117P00038000 P 01/17/15 38.0 0.01 0.08
MA 150117P00038500 P 01/17/15 38.5 0.00 0.08
MA 150117P00039000 P 01/17/15 39.0 0.01 0.08
MA 150117P00039500 P 01/17/15 39.5 0.01 0.09
MA 150117P00040000 P 01/17/15 40.0 0.01 0.09
MA 150117P00040500 P 01/17/15 40.5 0.01 0.09
MA 150117P00041000 P 01/17/15 41.0 0.02 0.09
MA 150117P00041500 P 01/17/15 41.5 0.02 0.10
MA 150117P00042000 P 01/17/15 42.0 0.03 0.10
MA 150117P00042500 P 01/17/15 42.5 0.03 0.11
MA 150117P00043000 P 01/17/15 43.0 0.03 0.12
MA 150117P00043500 P 01/17/15 43.5 0.04 0.12
MA 150117P00044000 P 01/17/15 44.0 0.06 0.13
MA 150117P00044500 P 01/17/15 44.5 0.05 0.14
MA 150117P00045000 P 01/17/15 45.0 0.05 0.14
MA 150117P00045500 P 01/17/15 45.5 0.06 0.15
MA 150117P00046000 P 01/17/15 46.0 0.06 0.16
MA 150117P00046500 P 01/17/15 46.5 0.07 0.16
MA 150117P00047000 P 01/17/15 47.0 0.07 0.17
MA 150117P00047500 P 01/17/15 47.5 0.08 0.18
MA 150117P00048000 P 01/17/15 48.0 0.08 0.18
MA 150117P00048500 P 01/17/15 48.5 0.09 0.18
MA 150117P00049000 P 01/17/15 49.0 0.10 0.20
MA 150117P00049500 P 01/17/15 49.5 0.10 0.21
MA 150117P00050000 P 01/17/15 50.0 0.11 0.21
MA 150117P00050500 P 01/17/15 50.5 0.11 0.22
MA 150117P00051000 P 01/17/15 51.0 0.12 0.22
MA 150117P00051500 P 01/17/15 51.5 0.12 0.23
MA 150117P00052000 P 01/17/15 52.0 0.13 0.22
MA 150117P00052500 P 01/17/15 52.5 0.14 0.24
MA 150117P00053000 P 01/17/15 53.0 0.14 0.25
MA 150117P00053500 P 01/17/15 53.5 0.15 0.26
MA 150117P00054000 P 01/17/15 54.0 0.16 0.26
MA 150117P00054500 P 01/17/15 54.5 0.17 0.27
MA 150117P00055000 P 01/17/15 55.0 0.18 0.29
MA 150117P00055500 P 01/17/15 55.5 0.19 0.29
MA 150117P00056000 P 01/17/15 56.0 0.20 0.31
MA 150117P00056500 P 01/17/15 56.5 0.21 0.33
MA 150117P00057000 P 01/17/15 57.0 0.22 0.34
MA 150117P00057500 P 01/17/15 57.5 0.26 0.35
MA 150117P00058000 P 01/17/15 58.0 0.27 0.36
MA 150117P00058500 P 01/17/15 58.5 0.30 0.38
MA 150117P00059000 P 01/17/15 59.0 0.31 0.39
MA 150117P00059500 P 01/17/15 59.5 0.32 0.41
MA 150117P00060000 P 01/17/15 60.0 0.39 0.42
MA 150117P00060500 P 01/17/15 60.5 0.39 0.45
MA 150117P00061000 P 01/17/15 61.0 0.41 0.47
MA 150117P00061500 P 01/17/15 61.5 0.45 0.50
MA 150117P00062000 P 01/17/15 62.0 0.50 0.53
MA 150117P00062500 P 01/17/15 62.5 0.51 0.56
MA 150117P00063000 P 01/17/15 63.0 0.55 0.60
MA 150117P00063500 P 01/17/15 63.5 0.59 0.64
MA 150117P00064000 P 01/17/15 64.0 0.64 0.69
MA 150117P00064500 P 01/17/15 64.5 0.68 0.73
MA 150117P00065000 P 01/17/15 65.0 0.73 0.78
MA 150117P00065500 P 01/17/15 65.5 0.78 0.84
MA 150117P00066000 P 01/17/15 66.0 0.84 0.90
MA 150117P00066500 P 01/17/15 66.5 0.91 0.98
MA 150117P00067000 P 01/17/15 67.0 0.98 1.05
MA 150117P00067500 P 01/17/15 67.5 1.05 1.12
MA 150117P00068000 P 01/17/15 68.0 1.13 1.20
MA 150117P00068500 P 01/17/15 68.5 1.22 1.29
MA 150117P00069000 P 01/17/15 69.0 1.29 1.39
MA 150117P00069500 P 01/17/15 69.5 1.42 1.55
MA 150117P00070000 P 01/17/15 70.0 1.52 1.61
MA 150117P00070500 P 01/17/15 70.5 1.64 1.72
MA 150117P00071000 P 01/17/15 71.0 1.76 1.84
MA 150117P00071500 P 01/17/15 71.5 1.92 2.01
MA 150117P00072000 P 01/17/15 72.0 2.05 2.13
MA 150117P00072500 P 01/17/15 72.5 2.20 2.28
MA 150117P00073000 P 01/17/15 73.0 2.34 2.44
MA 150117P00073500 P 01/17/15 73.5 2.49 2.61
MA 150117P00074000 P 01/17/15 74.0 2.70 2.79
MA 150117P00074500 P 01/17/15 74.5 2.89 2.99
MA 150117P00075000 P 01/17/15 75.0 3.05 3.20
MA 150117P00075500 P 01/17/15 75.5 3.30 3.45
MA 150117P00076000 P 01/17/15 76.0 3.50 3.65
MA 150117P00076500 P 01/17/15 76.5 3.70 3.85
MA 150117P00077000 P 01/17/15 77.0 3.95 4.10
MA 150117P00077500 P 01/17/15 77.5 4.25 4.35
MA 150117P00078000 P 01/17/15 78.0 4.45 4.65
MA 150117P00078500 P 01/17/15 78.5 4.75 4.90
MA 150117P00079000 P 01/17/15 79.0 5.00 5.20
MA 150117P00079500 P 01/17/15 79.5 5.30 5.50
MA 150117P00080000 P 01/17/15 80.0 5.60 5.80
MA 150117P00080500 P 01/17/15 80.5 5.90 6.10
MA 150117P00081000 P 01/17/15 81.0 6.25 6.45
MA 150117P00081500 P 01/17/15 81.5 6.55 6.80
MA 150117P00082000 P 01/17/15 82.0 6.90 7.15
MA 150117P00082500 P 01/17/15 82.5 7.30 7.50
MA 150117P00083000 P 01/17/15 83.0 7.65 7.85
MA 150117P00083500 P 01/17/15 83.5 8.00 8.20
MA 150117P00084000 P 01/17/15 84.0 8.45 8.60
MA 150117P00084500 P 01/17/15 84.5 8.80 8.95
MA 150117P00085000 P 01/17/15 85.0 9.20 9.35
MA 150117P00085500 P 01/17/15 85.5 9.60 9.75
MA 150117P00086000 P 01/17/15 86.0 10.00 10.20
MA 150117P00086500 P 01/17/15 86.5 10.30 10.60
MA 150117P00087000 P 01/17/15 87.0 10.45 11.55
MA 150117P00087500 P 01/17/15 87.5 11.00 12.00
MA 150117P00088000 P 01/17/15 88.0 11.60 12.45
MA 150117P00088500 P 01/17/15 88.5 12.00 12.85
MA 150117P00089000 P 01/17/15 89.0 12.45 13.30
MA 150117P00089500 P 01/17/15 89.5 12.80 13.75
MA 150117P00090000 P 01/17/15 90.0 13.35 14.45
MA 150117P00090500 P 01/17/15 90.5 13.80 14.85
MA 150117P00091000 P 01/17/15 91.0 14.25 15.15
MA 150117P00091500 P 01/17/15 91.5 14.70 15.95
MA 150117P00092000 P 01/17/15 92.0 15.20 16.10
MA 150117P00092500 P 01/17/15 92.5 15.60 16.55
MA 150117P00093000 P 01/17/15 93.0 16.00 17.20
MA 150117P00093500 P 01/17/15 93.5 16.60 17.85
MA 150117P00094000 P 01/17/15 94.0 17.10 18.15
MA 150117P00094500 P 01/17/15 94.5 17.55 18.50
MA 150117P00095000 P 01/17/15 95.0 17.95 19.35
MA 150117P00095500 P 01/17/15 95.5 18.50 19.80
MA 150117P00096000 P 01/17/15 96.0 18.95 20.00
MA 150117P00096500 P 01/17/15 96.5 19.45 20.95
MA 150117P00097000 P 01/17/15 97.0 19.95 21.25
MA 150117P00097500 P 01/17/15 97.5 20.30 21.50
MA 150117P00098000 P 01/17/15 98.0 20.85 22.60
MA 150117P00098500 P 01/17/15 98.5 21.35 22.55
MA 150117P00099000 P 01/17/15 99.0 21.75 23.05
MA 150117P00099500 P 01/17/15 99.5 22.20 23.55
MA 150117P00100000 P 01/17/15 100.0 22.85 24.00
MA 150117P00101000 P 01/17/15 101.0 23.80 25.00
MA 150117P00102000 P 01/17/15 102.0 24.65 26.00
MA 150117P00103000 P 01/17/15 103.0 25.80 27.00
MA 150117P00104000 P 01/17/15 104.0 26.65 28.00
MA 150117P00105000 P 01/17/15 105.0 27.60 30.05
MA 150117P00106000 P 01/17/15 106.0 28.65 31.25
MA 150117P00107000 P 01/17/15 107.0 29.10 32.25
MA 150117P00108000 P 01/17/15 108.0 30.65 33.40
MA 150117P00109000 P 01/17/15 109.0 31.35 34.20
MA 150117P00110000 P 01/17/15 110.0 32.55 34.65
MA 150117P00111000 P 01/17/15 111.0 33.55 36.20
MA 150117P00112000 P 01/17/15 112.0 34.60 36.90
MA 150117P00113000 P 01/17/15 113.0 34.35 38.20
MA 150117P00114000 P 01/17/15 114.0 36.60 38.90
MA 150117P00115000 P 01/17/15 115.0 37.10 39.65
MA 150117P00116000 P 01/17/15 116.0 38.60 40.75
MA 150117P00117000 P 01/17/15 117.0 38.85 41.75
MA 150117P00118000 P 01/17/15 118.0 40.60 43.20
MA 150117P00119000 P 01/17/15 119.0 40.65 44.20
MA 150117P00120000 P 01/17/15 120.0 41.50 45.25
MA 150117P00121000 P 01/17/15 121.0 43.10 45.75
MA 150117P00122000 P 01/17/15 122.0 44.60 47.30
MA 150117P00123000 P 01/17/15 123.0 44.85 47.75
MA 150117P00124000 P 01/17/15 124.0 45.50 49.25
MA 150117P00125000 P 01/17/15 125.0 47.60 50.20
MA 150417C00040000 C 04/17/15 40.0 35.95 37.35
MA 150417C00045000 C 04/17/15 45.0 31.00 32.50
MA 150417C00050000 C 04/17/15 50.0 26.40 27.65
MA 150417C00055000 C 04/17/15 55.0 21.80 23.00
MA 150417C00060000 C 04/17/15 60.0 17.55 18.05
MA 150417C00065000 C 04/17/15 65.0 13.00 13.80
MA 150417C00070000 C 04/17/15 70.0 9.65 9.85
MA 150417C00075000 C 04/17/15 75.0 6.50 6.65
MA 150417C00080000 C 04/17/15 80.0 4.10 4.25
MA 150417C00085000 C 04/17/15 85.0 2.45 2.48
MA 150417C00090000 C 04/17/15 90.0 1.39 1.47
MA 150417C00095000 C 04/17/15 95.0 0.76 0.82
MA 150417C00100000 C 04/17/15 100.0 0.41 0.47
MA 150417C00105000 C 04/17/15 105.0 0.21 0.28
MA 150417C00110000 C 04/17/15 110.0 0.11 0.19
MA 150417P00040000 P 04/17/15 40.0 0.07 0.17
MA 150417P00045000 P 04/17/15 45.0 0.14 0.24
MA 150417P00050000 P 04/17/15 50.0 0.24 0.34
MA 150417P00055000 P 04/17/15 55.0 0.46 0.55
MA 150417P00060000 P 04/17/15 60.0 0.86 0.93
MA 150417P00065000 P 04/17/15 65.0 1.54 1.61
MA 150417P00070000 P 04/17/15 70.0 2.70 2.80
MA 150417P00075000 P 04/17/15 75.0 4.50 4.65
MA 150417P00080000 P 04/17/15 80.0 7.10 7.25
MA 150417P00085000 P 04/17/15 85.0 10.40 10.60
MA 150417P00090000 P 04/17/15 90.0 14.35 14.55
MA 150417P00095000 P 04/17/15 95.0 18.55 19.50
MA 150417P00100000 P 04/17/15 100.0 23.00 24.15
MA 150417P00105000 P 04/17/15 105.0 27.90 29.15
MA 150417P00110000 P 04/17/15 110.0 32.85 34.05
MA 160115C00035000 C 01/15/16 35.0 39.80 44.20
MA 160115C00038000 C 01/15/16 38.0 37.00 41.20
MA 160115C00039000 C 01/15/16 39.0 36.70 38.75
MA 160115C00040000 C 01/15/16 40.0 35.15 39.30
MA 160115C00041000 C 01/15/16 41.0 35.05 36.85
MA 160115C00042000 C 01/15/16 42.0 33.60 35.95
MA 160115C00043000 C 01/15/16 43.0 32.30 36.50
MA 160115C00044000 C 01/15/16 44.0 32.25 34.10
MA 160115C00045000 C 01/15/16 45.0 30.45 34.60
MA 160115C00046000 C 01/15/16 46.0 29.50 33.70
MA 160115C00047000 C 01/15/16 47.0 29.45 31.30
MA 160115C00048000 C 01/15/16 48.0 28.15 30.45
MA 160115C00049000 C 01/15/16 49.0 26.80 31.00
MA 160115C00050000 C 01/15/16 50.0 27.50 29.65
MA 160115C00051000 C 01/15/16 51.0 25.80 27.80
MA 160115C00052000 C 01/15/16 52.0 24.90 26.75
MA 160115C00053000 C 01/15/16 53.0 24.45 26.10
MA 160115C00054000 C 01/15/16 54.0 23.60 25.25
MA 160115C00055000 C 01/15/16 55.0 22.75 24.40
MA 160115C00056000 C 01/15/16 56.0 21.55 23.50
MA 160115C00057000 C 01/15/16 57.0 21.15 22.75
MA 160115C00058000 C 01/15/16 58.0 20.40 21.95
MA 160115C00059000 C 01/15/16 59.0 19.65 21.10
MA 160115C00060000 C 01/15/16 60.0 18.85 20.35
MA 160115C00061000 C 01/15/16 61.0 18.10 19.60
MA 160115C00062000 C 01/15/16 62.0 17.30 18.80
MA 160115C00063000 C 01/15/16 63.0 16.65 18.05
MA 160115C00064000 C 01/15/16 64.0 15.90 17.40
MA 160115C00065000 C 01/15/16 65.0 15.85 16.70
MA 160115C00066000 C 01/15/16 66.0 14.85 15.90
MA 160115C00067000 C 01/15/16 67.0 13.95 15.00
MA 160115C00068000 C 01/15/16 68.0 13.85 14.25
MA 160115C00069000 C 01/15/16 69.0 13.40 13.60
MA 160115C00070000 C 01/15/16 70.0 12.80 13.00
MA 160115C00071000 C 01/15/16 71.0 12.20 12.40
MA 160115C00072000 C 01/15/16 72.0 11.60 11.85
MA 160115C00073000 C 01/15/16 73.0 11.05 11.25
MA 160115C00074000 C 01/15/16 74.0 10.50 10.75
MA 160115C00075000 C 01/15/16 75.0 10.00 10.20
MA 160115C00076000 C 01/15/16 76.0 9.50 9.70
MA 160115C00077000 C 01/15/16 77.0 9.00 9.25
MA 160115C00078000 C 01/15/16 78.0 8.55 8.75
MA 160115C00079000 C 01/15/16 79.0 8.05 8.30
MA 160115C00080000 C 01/15/16 80.0 7.65 7.85
MA 160115C00081000 C 01/15/16 81.0 7.25 7.45
MA 160115C00082000 C 01/15/16 82.0 6.85 7.05
MA 160115C00083000 C 01/15/16 83.0 6.45 6.70
MA 160115C00084000 C 01/15/16 84.0 6.10 6.30
MA 160115C00085000 C 01/15/16 85.0 5.75 5.95
MA 160115C00086000 C 01/15/16 86.0 5.45 5.65
MA 160115C00087000 C 01/15/16 87.0 5.10 5.30
MA 160115C00088000 C 01/15/16 88.0 4.80 5.00
MA 160115C00089000 C 01/15/16 89.0 4.55 4.70
MA 160115C00090000 C 01/15/16 90.0 4.25 4.45
MA 160115C00091000 C 01/15/16 91.0 4.00 4.20
MA 160115C00092000 C 01/15/16 92.0 3.75 3.95
MA 160115C00093000 C 01/15/16 93.0 3.55 3.75
MA 160115C00094000 C 01/15/16 94.0 3.30 3.50
MA 160115C00095000 C 01/15/16 95.0 3.10 3.30
MA 160115C00096000 C 01/15/16 96.0 2.95 3.10
MA 160115C00097000 C 01/15/16 97.0 2.77 2.87
MA 160115C00098000 C 01/15/16 98.0 2.60 2.70
MA 160115C00099000 C 01/15/16 99.0 2.44 2.55
MA 160115C00100000 C 01/15/16 100.0 2.29 2.41
MA 160115C00101000 C 01/15/16 101.0 2.15 2.32
MA 160115C00102000 C 01/15/16 102.0 2.02 2.13
MA 160115C00103000 C 01/15/16 103.0 1.89 2.06
MA 160115C00104000 C 01/15/16 104.0 1.77 1.88
MA 160115C00105000 C 01/15/16 105.0 1.66 1.76
MA 160115C00106000 C 01/15/16 106.0 1.56 1.65
MA 160115C00107000 C 01/15/16 107.0 1.46 1.56
MA 160115C00108000 C 01/15/16 108.0 1.37 1.47
MA 160115C00109000 C 01/15/16 109.0 1.29 1.38
MA 160115C00110000 C 01/15/16 110.0 1.21 1.31
MA 160115C00111000 C 01/15/16 111.0 1.14 1.23
MA 160115C00112000 C 01/15/16 112.0 1.07 1.17
MA 160115C00113000 C 01/15/16 113.0 1.00 1.10
MA 160115C00114000 C 01/15/16 114.0 0.94 1.05
MA 160115C00115000 C 01/15/16 115.0 0.88 0.99
MA 160115C00116000 C 01/15/16 116.0 0.82 0.94
MA 160115C00117000 C 01/15/16 117.0 0.77 0.89
MA 160115C00118000 C 01/15/16 118.0 0.73 0.84
MA 160115C00119000 C 01/15/16 119.0 0.68 0.79
MA 160115C00120000 C 01/15/16 120.0 0.64 0.74
MA 160115C00121000 C 01/15/16 121.0 0.60 0.69
MA 160115C00122000 C 01/15/16 122.0 0.56 0.67
MA 160115C00123000 C 01/15/16 123.0 0.52 0.64
MA 160115C00124000 C 01/15/16 124.0 0.49 0.59
MA 160115C00125000 C 01/15/16 125.0 0.50 0.56
MA 160115P00035000 P 01/15/16 35.0 0.21 0.33
MA 160115P00038000 P 01/15/16 38.0 0.31 0.42
MA 160115P00039000 P 01/15/16 39.0 0.35 0.45
MA 160115P00040000 P 01/15/16 40.0 0.39 0.50
MA 160115P00041000 P 01/15/16 41.0 0.44 0.55
MA 160115P00042000 P 01/15/16 42.0 0.49 0.60
MA 160115P00043000 P 01/15/16 43.0 0.55 0.66
MA 160115P00044000 P 01/15/16 44.0 0.61 0.72
MA 160115P00045000 P 01/15/16 45.0 0.68 0.79
MA 160115P00046000 P 01/15/16 46.0 0.76 0.87
MA 160115P00047000 P 01/15/16 47.0 0.84 0.95
MA 160115P00048000 P 01/15/16 48.0 0.94 1.04
MA 160115P00049000 P 01/15/16 49.0 1.03 1.13
MA 160115P00050000 P 01/15/16 50.0 1.14 1.24
MA 160115P00051000 P 01/15/16 51.0 1.26 1.35
MA 160115P00052000 P 01/15/16 52.0 1.38 1.47
MA 160115P00053000 P 01/15/16 53.0 1.50 1.61
MA 160115P00054000 P 01/15/16 54.0 1.64 1.75
MA 160115P00055000 P 01/15/16 55.0 1.77 1.90
MA 160115P00056000 P 01/15/16 56.0 1.95 2.06
MA 160115P00057000 P 01/15/16 57.0 2.11 2.23
MA 160115P00058000 P 01/15/16 58.0 2.30 2.42
MA 160115P00059000 P 01/15/16 59.0 2.51 2.62
MA 160115P00060000 P 01/15/16 60.0 2.69 2.83
MA 160115P00061000 P 01/15/16 61.0 2.91 3.10
MA 160115P00062000 P 01/15/16 62.0 3.15 3.30
MA 160115P00063000 P 01/15/16 63.0 3.45 3.60
MA 160115P00064000 P 01/15/16 64.0 3.70 3.85
MA 160115P00065000 P 01/15/16 65.0 4.00 4.15
MA 160115P00066000 P 01/15/16 66.0 4.30 4.50
MA 160115P00067000 P 01/15/16 67.0 4.60 4.80
MA 160115P00068000 P 01/15/16 68.0 4.95 5.15
MA 160115P00069000 P 01/15/16 69.0 5.30 5.55
MA 160115P00070000 P 01/15/16 70.0 5.70 5.90
MA 160115P00071000 P 01/15/16 71.0 6.10 6.30
MA 160115P00072000 P 01/15/16 72.0 6.50 6.75
MA 160115P00073000 P 01/15/16 73.0 6.95 7.20
MA 160115P00074000 P 01/15/16 74.0 7.40 7.65
MA 160115P00075000 P 01/15/16 75.0 7.85 8.10
MA 160115P00076000 P 01/15/16 76.0 8.35 8.60
MA 160115P00077000 P 01/15/16 77.0 8.85 9.10
MA 160115P00078000 P 01/15/16 78.0 9.35 9.60
MA 160115P00079000 P 01/15/16 79.0 9.90 10.15
MA 160115P00080000 P 01/15/16 80.0 10.45 10.75
MA 160115P00081000 P 01/15/16 81.0 11.05 11.30
MA 160115P00082000 P 01/15/16 82.0 11.65 11.90
MA 160115P00083000 P 01/15/16 83.0 12.25 12.55
MA 160115P00084000 P 01/15/16 84.0 12.90 13.15
MA 160115P00085000 P 01/15/16 85.0 13.55 13.80
MA 160115P00086000 P 01/15/16 86.0 14.20 14.45
MA 160115P00087000 P 01/15/16 87.0 14.90 15.15
MA 160115P00088000 P 01/15/16 88.0 15.60 15.85
MA 160115P00089000 P 01/15/16 89.0 16.30 16.55
MA 160115P00090000 P 01/15/16 90.0 17.05 17.30
MA 160115P00091000 P 01/15/16 91.0 17.75 18.05
MA 160115P00092000 P 01/15/16 92.0 18.50 18.80
MA 160115P00093000 P 01/15/16 93.0 19.30 19.55
MA 160115P00094000 P 01/15/16 94.0 20.05 20.30
MA 160115P00095000 P 01/15/16 95.0 20.85 21.20
MA 160115P00096000 P 01/15/16 96.0 21.65 21.95
MA 160115P00097000 P 01/15/16 97.0 22.50 22.75
MA 160115P00098000 P 01/15/16 98.0 23.15 24.30
MA 160115P00099000 P 01/15/16 99.0 23.90 25.25
MA 160115P00100000 P 01/15/16 100.0 24.85 26.00
MA 160115P00101000 P 01/15/16 101.0 25.65 26.90
MA 160115P00102000 P 01/15/16 102.0 26.55 27.75
MA 160115P00103000 P 01/15/16 103.0 27.40 28.60
MA 160115P00104000 P 01/15/16 104.0 28.30 29.50
MA 160115P00105000 P 01/15/16 105.0 29.10 30.45
MA 160115P00106000 P 01/15/16 106.0 29.95 31.35
MA 160115P00107000 P 01/15/16 107.0 30.85 32.25
MA 160115P00108000 P 01/15/16 108.0 31.95 33.10
MA 160115P00109000 P 01/15/16 109.0 32.75 34.05
MA 160115P00110000 P 01/15/16 110.0 33.80 34.90
MA 160115P00111000 P 01/15/16 111.0 33.85 35.90
MA 160115P00112000 P 01/15/16 112.0 34.50 38.20
MA 160115P00113000 P 01/15/16 113.0 36.50 38.30
MA 160115P00114000 P 01/15/16 114.0 36.20 40.00
MA 160115P00115000 P 01/15/16 115.0 37.10 40.95
MA 160115P00116000 P 01/15/16 116.0 37.65 41.90
MA 160115P00117000 P 01/15/16 117.0 39.10 42.85
MA 160115P00118000 P 01/15/16 118.0 41.25 43.05
MA 160115P00119000 P 01/15/16 119.0 40.90 44.75
MA 160115P00120000 P 01/15/16 120.0 41.85 45.70
MA 160115P00121000 P 01/15/16 121.0 42.25 46.65
MA 160115P00122000 P 01/15/16 122.0 43.50 47.65
MA 160115P00123000 P 01/15/16 123.0 44.40 48.70
MA 160115P00124000 P 01/15/16 124.0 45.30 49.65
MA 160115P00125000 P 01/15/16 125.0 46.30 50.65

OPRA data is delayed 15 minutes.