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 (2016-11-11)Premium Content

Mastercard Incorporated (MA)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 161216C00055000 C 12/16/16 55.0 47.00 51.60
MA 161216C00060000 C 12/16/16 60.0 42.00 46.60
MA 161216C00065000 C 12/16/16 65.0 37.25 41.60
MA 161216C00070000 C 12/16/16 70.0 32.00 36.60
MA 161216C00075000 C 12/16/16 75.0 27.35 31.20
MA 161216C00080000 C 12/16/16 80.0 22.35 26.20
MA 161216C00085000 C 12/16/16 85.0 17.35 21.20
MA 161216C00086000 C 12/16/16 86.0 16.45 20.55
MA 161216C00087000 C 12/16/16 87.0 15.40 19.55
MA 161216C00088000 C 12/16/16 88.0 14.35 18.30
MA 161216C00089000 C 12/16/16 89.0 13.75 17.25
MA 161216C00090000 C 12/16/16 90.0 12.65 16.35
MA 161216C00091000 C 12/16/16 91.0 11.65 15.35
MA 161216C00092000 C 12/16/16 92.0 10.70 14.15
MA 161216C00092500 C 12/16/16 92.5 11.35 12.70
MA 161216C00093000 C 12/16/16 93.0 10.85 12.25
MA 161216C00093500 C 12/16/16 93.5 10.45 11.30
MA 161216C00094000 C 12/16/16 94.0 9.75 11.25
MA 161216C00094500 C 12/16/16 94.5 9.40 10.70
MA 161216C00095000 C 12/16/16 95.0 8.90 10.25
MA 161216C00095500 C 12/16/16 95.5 8.30 9.75
MA 161216C00096000 C 12/16/16 96.0 7.95 9.20
MA 161216C00096500 C 12/16/16 96.5 7.25 8.60
MA 161216C00097000 C 12/16/16 97.0 6.95 8.30
MA 161216C00097500 C 12/16/16 97.5 6.40 7.80
MA 161216C00098000 C 12/16/16 98.0 6.05 7.30
MA 161216C00098500 C 12/16/16 98.5 5.35 6.75
MA 161216C00099000 C 12/16/16 99.0 5.10 6.30
MA 161216C00099500 C 12/16/16 99.5 4.45 5.80
MA 161216C00100000 C 12/16/16 100.0 4.50 4.60
MA 161216C00101000 C 12/16/16 101.0 3.60 3.70
MA 161216C00102000 C 12/16/16 102.0 2.74 2.80
MA 161216C00103000 C 12/16/16 103.0 1.95 1.99
MA 161216C00104000 C 12/16/16 104.0 1.30 1.34
MA 161216C00105000 C 12/16/16 105.0 0.79 0.82
MA 161216C00106000 C 12/16/16 106.0 0.45 0.46
MA 161216C00107000 C 12/16/16 107.0 0.25 0.27
MA 161216C00108000 C 12/16/16 108.0 0.14 0.16
MA 161216C00109000 C 12/16/16 109.0 0.08 0.12
MA 161216C00110000 C 12/16/16 110.0 0.05 0.08
MA 161216C00111000 C 12/16/16 111.0 0.03 0.05
MA 161216C00112000 C 12/16/16 112.0 0.01 0.04
MA 161216C00113000 C 12/16/16 113.0 0.00 0.08
MA 161216C00114000 C 12/16/16 114.0 0.00 0.07
MA 161216C00115000 C 12/16/16 115.0 0.00 0.06
MA 161216C00116000 C 12/16/16 116.0 0.00 0.07
MA 161216C00117000 C 12/16/16 117.0 0.00 0.06
MA 161216C00118000 C 12/16/16 118.0 0.00 0.05
MA 161216C00119000 C 12/16/16 119.0 0.00 0.05
MA 161216C00120000 C 12/16/16 120.0 0.00 0.02
MA 161216C00121000 C 12/16/16 121.0 0.00 0.06
MA 161216C00125000 C 12/16/16 125.0 0.00 0.05
MA 161216C00130000 C 12/16/16 130.0 0.00 0.06
MA 161216C00135000 C 12/16/16 135.0 0.00 0.05
MA 161216C00140000 C 12/16/16 140.0 0.00 0.04
MA 161216C00145000 C 12/16/16 145.0 0.00 0.05
MA 161216C00150000 C 12/16/16 150.0 0.00 0.05
MA 161216C00155000 C 12/16/16 155.0 0.00 0.05
MA 161216P00055000 P 12/16/16 55.0 0.00 0.05
MA 161216P00060000 P 12/16/16 60.0 0.00 0.05
MA 161216P00065000 P 12/16/16 65.0 0.00 0.05
MA 161216P00070000 P 12/16/16 70.0 0.00 0.05
MA 161216P00075000 P 12/16/16 75.0 0.00 0.03
MA 161216P00080000 P 12/16/16 80.0 0.00 0.06
MA 161216P00085000 P 12/16/16 85.0 0.00 0.06
MA 161216P00086000 P 12/16/16 86.0 0.00 0.06
MA 161216P00087000 P 12/16/16 87.0 0.00 0.06
MA 161216P00088000 P 12/16/16 88.0 0.00 0.05
MA 161216P00089000 P 12/16/16 89.0 0.00 0.06
MA 161216P00090000 P 12/16/16 90.0 0.01 0.03
MA 161216P00091000 P 12/16/16 91.0 0.01 0.04
MA 161216P00092000 P 12/16/16 92.0 0.01 0.04
MA 161216P00092500 P 12/16/16 92.5 0.02 0.04
MA 161216P00093000 P 12/16/16 93.0 0.02 0.04
MA 161216P00093500 P 12/16/16 93.5 0.02 0.04
MA 161216P00094000 P 12/16/16 94.0 0.02 0.04
MA 161216P00094500 P 12/16/16 94.5 0.02 0.05
MA 161216P00095000 P 12/16/16 95.0 0.03 0.05
MA 161216P00095500 P 12/16/16 95.5 0.03 0.10
MA 161216P00096000 P 12/16/16 96.0 0.03 0.06
MA 161216P00096500 P 12/16/16 96.5 0.04 0.06
MA 161216P00097000 P 12/16/16 97.0 0.04 0.08
MA 161216P00097500 P 12/16/16 97.5 0.05 0.08
MA 161216P00098000 P 12/16/16 98.0 0.06 0.10
MA 161216P00098500 P 12/16/16 98.5 0.07 0.10
MA 161216P00099000 P 12/16/16 99.0 0.08 0.11
MA 161216P00099500 P 12/16/16 99.5 0.10 0.13
MA 161216P00100000 P 12/16/16 100.0 0.12 0.14
MA 161216P00101000 P 12/16/16 101.0 0.19 0.21
MA 161216P00102000 P 12/16/16 102.0 0.32 0.34
MA 161216P00103000 P 12/16/16 103.0 0.53 0.56
MA 161216P00104000 P 12/16/16 104.0 0.87 0.90
MA 161216P00105000 P 12/16/16 105.0 1.35 1.39
MA 161216P00106000 P 12/16/16 106.0 2.01 2.06
MA 161216P00107000 P 12/16/16 107.0 2.83 2.87
MA 161216P00108000 P 12/16/16 108.0 3.20 4.25
MA 161216P00109000 P 12/16/16 109.0 4.05 5.45
MA 161216P00110000 P 12/16/16 110.0 4.85 6.25
MA 161216P00111000 P 12/16/16 111.0 5.85 7.75
MA 161216P00112000 P 12/16/16 112.0 6.80 8.30
MA 161216P00113000 P 12/16/16 113.0 7.45 9.30
MA 161216P00114000 P 12/16/16 114.0 8.50 11.80
MA 161216P00115000 P 12/16/16 115.0 8.85 12.65
MA 161216P00116000 P 12/16/16 116.0 9.85 13.80
MA 161216P00117000 P 12/16/16 117.0 10.85 14.80
MA 161216P00118000 P 12/16/16 118.0 11.85 15.80
MA 161216P00119000 P 12/16/16 119.0 12.85 16.80
MA 161216P00120000 P 12/16/16 120.0 13.80 17.80
MA 161216P00121000 P 12/16/16 121.0 14.80 18.80
MA 161216P00125000 P 12/16/16 125.0 18.80 22.80
MA 161216P00130000 P 12/16/16 130.0 23.80 27.80
MA 161216P00135000 P 12/16/16 135.0 28.80 32.75
MA 161216P00140000 P 12/16/16 140.0 33.80 37.75
MA 161216P00145000 P 12/16/16 145.0 38.80 42.75
MA 161216P00150000 P 12/16/16 150.0 43.50 48.00
MA 161216P00155000 P 12/16/16 155.0 48.50 52.95
MA 161223C00080000 C 12/23/16 80.0 22.75 26.10
MA 161223C00085000 C 12/23/16 85.0 17.40 21.25
MA 161223C00090000 C 12/23/16 90.0 13.75 15.70
MA 161223C00094000 C 12/23/16 94.0 9.30 12.30
MA 161223C00095000 C 12/23/16 95.0 8.00 11.30
MA 161223C00095500 C 12/23/16 95.5 7.55 10.80
MA 161223C00096000 C 12/23/16 96.0 7.80 10.35
MA 161223C00096500 C 12/23/16 96.5 7.10 9.85
MA 161223C00097000 C 12/23/16 97.0 7.10 8.50
MA 161223C00097500 C 12/23/16 97.5 5.60 8.90
MA 161223C00098000 C 12/23/16 98.0 5.15 8.40
MA 161223C00098500 C 12/23/16 98.5 5.50 7.10
MA 161223C00099000 C 12/23/16 99.0 5.10 6.55
MA 161223C00099500 C 12/23/16 99.5 4.75 6.10
MA 161223C00100000 C 12/23/16 100.0 4.50 4.95
MA 161223C00101000 C 12/23/16 101.0 3.90 4.00
MA 161223C00102000 C 12/23/16 102.0 3.05 3.20
MA 161223C00103000 C 12/23/16 103.0 2.38 2.43
MA 161223C00104000 C 12/23/16 104.0 1.75 1.80
MA 161223C00105000 C 12/23/16 105.0 1.23 1.28
MA 161223C00106000 C 12/23/16 106.0 0.84 0.89
MA 161223C00107000 C 12/23/16 107.0 0.56 0.60
MA 161223C00108000 C 12/23/16 108.0 0.37 0.40
MA 161223C00109000 C 12/23/16 109.0 0.24 0.27
MA 161223C00110000 C 12/23/16 110.0 0.15 0.18
MA 161223C00111000 C 12/23/16 111.0 0.09 0.13
MA 161223C00112000 C 12/23/16 112.0 0.06 0.11
MA 161223C00113000 C 12/23/16 113.0 0.05 0.08
MA 161223C00114000 C 12/23/16 114.0 0.03 0.06
MA 161223C00115000 C 12/23/16 115.0 0.00 0.25
MA 161223C00116000 C 12/23/16 116.0 0.00 0.43
MA 161223C00117000 C 12/23/16 117.0 0.00 0.41
MA 161223C00118000 C 12/23/16 118.0 0.00 0.42
MA 161223C00119000 C 12/23/16 119.0 0.00 0.41
MA 161223C00120000 C 12/23/16 120.0 0.00 0.12
MA 161223P00080000 P 12/23/16 80.0 0.00 0.03
MA 161223P00085000 P 12/23/16 85.0 0.00 0.29
MA 161223P00090000 P 12/23/16 90.0 0.03 0.06
MA 161223P00094000 P 12/23/16 94.0 0.07 0.11
MA 161223P00095000 P 12/23/16 95.0 0.08 0.12
MA 161223P00095500 P 12/23/16 95.5 0.09 0.13
MA 161223P00096000 P 12/23/16 96.0 0.11 0.14
MA 161223P00096500 P 12/23/16 96.5 0.12 0.16
MA 161223P00097000 P 12/23/16 97.0 0.14 0.16
MA 161223P00097500 P 12/23/16 97.5 0.16 0.18
MA 161223P00098000 P 12/23/16 98.0 0.18 0.20
MA 161223P00098500 P 12/23/16 98.5 0.21 0.23
MA 161223P00099000 P 12/23/16 99.0 0.24 0.26
MA 161223P00099500 P 12/23/16 99.5 0.29 0.31
MA 161223P00100000 P 12/23/16 100.0 0.34 0.36
MA 161223P00101000 P 12/23/16 101.0 0.47 0.49
MA 161223P00102000 P 12/23/16 102.0 0.66 0.69
MA 161223P00103000 P 12/23/16 103.0 0.93 0.96
MA 161223P00104000 P 12/23/16 104.0 1.31 1.34
MA 161223P00105000 P 12/23/16 105.0 1.78 1.83
MA 161223P00106000 P 12/23/16 106.0 2.37 2.44
MA 161223P00107000 P 12/23/16 107.0 3.10 3.20
MA 161223P00108000 P 12/23/16 108.0 3.80 4.10
MA 161223P00109000 P 12/23/16 109.0 4.35 6.50
MA 161223P00110000 P 12/23/16 110.0 5.05 6.30
MA 161223P00111000 P 12/23/16 111.0 5.00 7.85
MA 161223P00112000 P 12/23/16 112.0 6.75 9.05
MA 161223P00113000 P 12/23/16 113.0 6.90 10.15
MA 161223P00114000 P 12/23/16 114.0 7.90 11.30
MA 161223P00115000 P 12/23/16 115.0 8.85 12.15
MA 161223P00116000 P 12/23/16 116.0 9.90 12.80
MA 161223P00117000 P 12/23/16 117.0 10.80 14.80
MA 161223P00118000 P 12/23/16 118.0 11.80 15.80
MA 161223P00119000 P 12/23/16 119.0 12.70 16.80
MA 161223P00120000 P 12/23/16 120.0 13.90 17.35
MA 161230C00080000 C 12/30/16 80.0 22.55 26.15
MA 161230C00085000 C 12/30/16 85.0 17.35 21.60
MA 161230C00090000 C 12/30/16 90.0 12.85 16.30
MA 161230C00095000 C 12/30/16 95.0 8.55 11.40
MA 161230C00096000 C 12/30/16 96.0 7.90 9.60
MA 161230C00096500 C 12/30/16 96.5 6.70 10.00
MA 161230C00097000 C 12/30/16 97.0 6.65 9.50
MA 161230C00097500 C 12/30/16 97.5 6.70 8.10
MA 161230C00098000 C 12/30/16 98.0 5.25 8.60
MA 161230C00098500 C 12/30/16 98.5 5.75 7.20
MA 161230C00099000 C 12/30/16 99.0 4.80 7.70
MA 161230C00099500 C 12/30/16 99.5 3.85 6.60
MA 161230C00100000 C 12/30/16 100.0 4.90 5.10
MA 161230C00101000 C 12/30/16 101.0 4.00 4.35
MA 161230C00102000 C 12/30/16 102.0 3.30 3.45
MA 161230C00103000 C 12/30/16 103.0 2.67 2.74
MA 161230C00104000 C 12/30/16 104.0 2.07 2.12
MA 161230C00105000 C 12/30/16 105.0 1.55 1.60
MA 161230C00106000 C 12/30/16 106.0 1.13 1.17
MA 161230C00107000 C 12/30/16 107.0 0.80 0.87
MA 161230C00108000 C 12/30/16 108.0 0.56 0.58
MA 161230C00109000 C 12/30/16 109.0 0.38 0.42
MA 161230C00110000 C 12/30/16 110.0 0.25 0.31
MA 161230C00111000 C 12/30/16 111.0 0.15 0.22
MA 161230C00112000 C 12/30/16 112.0 0.10 0.19
MA 161230C00113000 C 12/30/16 113.0 0.00 0.74
MA 161230C00114000 C 12/30/16 114.0 0.00 0.57
MA 161230C00115000 C 12/30/16 115.0 0.00 0.26
MA 161230C00116000 C 12/30/16 116.0 0.00 0.58
MA 161230C00117000 C 12/30/16 117.0 0.00 0.49
MA 161230C00118000 C 12/30/16 118.0 0.00 0.47
MA 161230C00119000 C 12/30/16 119.0 0.00 0.48
MA 161230C00120000 C 12/30/16 120.0 0.00 0.11
MA 161230C00121000 C 12/30/16 121.0 0.00 0.47
MA 161230P00080000 P 12/30/16 80.0 0.00 0.50
MA 161230P00085000 P 12/30/16 85.0 0.00 0.07
MA 161230P00090000 P 12/30/16 90.0 0.00 0.25
MA 161230P00095000 P 12/30/16 95.0 0.02 0.46
MA 161230P00096000 P 12/30/16 96.0 0.17 0.22
MA 161230P00096500 P 12/30/16 96.5 0.20 0.24
MA 161230P00097000 P 12/30/16 97.0 0.22 0.27
MA 161230P00097500 P 12/30/16 97.5 0.25 0.31
MA 161230P00098000 P 12/30/16 98.0 0.28 0.36
MA 161230P00098500 P 12/30/16 98.5 0.34 0.37
MA 161230P00099000 P 12/30/16 99.0 0.37 0.43
MA 161230P00099500 P 12/30/16 99.5 0.43 0.48
MA 161230P00100000 P 12/30/16 100.0 0.52 0.55
MA 161230P00101000 P 12/30/16 101.0 0.67 0.73
MA 161230P00102000 P 12/30/16 102.0 0.91 0.94
MA 161230P00103000 P 12/30/16 103.0 1.20 1.26
MA 161230P00104000 P 12/30/16 104.0 1.58 1.64
MA 161230P00105000 P 12/30/16 105.0 2.07 2.12
MA 161230P00106000 P 12/30/16 106.0 2.63 2.74
MA 161230P00107000 P 12/30/16 107.0 3.30 3.70
MA 161230P00108000 P 12/30/16 108.0 3.75 4.35
MA 161230P00109000 P 12/30/16 109.0 4.60 5.35
MA 161230P00110000 P 12/30/16 110.0 5.35 6.55
MA 161230P00111000 P 12/30/16 111.0 4.95 7.95
MA 161230P00112000 P 12/30/16 112.0 5.95 8.95
MA 161230P00113000 P 12/30/16 113.0 6.90 10.50
MA 161230P00114000 P 12/30/16 114.0 7.95 10.85
MA 161230P00115000 P 12/30/16 115.0 8.60 12.15
MA 161230P00116000 P 12/30/16 116.0 9.90 12.80
MA 161230P00117000 P 12/30/16 117.0 10.90 13.80
MA 161230P00118000 P 12/30/16 118.0 11.80 15.75
MA 161230P00119000 P 12/30/16 119.0 12.80 16.80
MA 161230P00120000 P 12/30/16 120.0 13.80 17.80
MA 161230P00121000 P 12/30/16 121.0 14.90 18.05
MA 170106C00080000 C 01/06/17 80.0 22.80 26.20
MA 170106C00085000 C 01/06/17 85.0 17.75 21.50
MA 170106C00090000 C 01/06/17 90.0 13.30 16.30
MA 170106C00094000 C 01/06/17 94.0 9.65 11.85
MA 170106C00094500 C 01/06/17 94.5 8.70 11.95
MA 170106C00095000 C 01/06/17 95.0 8.90 11.50
MA 170106C00096000 C 01/06/17 96.0 7.65 10.50
MA 170106C00096500 C 01/06/17 96.5 7.60 10.05
MA 170106C00097000 C 01/06/17 97.0 7.05 9.40
MA 170106C00097500 C 01/06/17 97.5 5.95 9.15
MA 170106C00098000 C 01/06/17 98.0 6.35 8.70
MA 170106C00098500 C 01/06/17 98.5 4.95 8.25
MA 170106C00099000 C 01/06/17 99.0 5.40 7.20
MA 170106C00099500 C 01/06/17 99.5 5.15 6.00
MA 170106C00100000 C 01/06/17 100.0 4.85 5.70
MA 170106C00101000 C 01/06/17 101.0 4.05 4.55
MA 170106C00102000 C 01/06/17 102.0 3.55 3.70
MA 170106C00103000 C 01/06/17 103.0 2.93 3.05
MA 170106C00104000 C 01/06/17 104.0 2.33 2.39
MA 170106C00105000 C 01/06/17 105.0 1.81 1.87
MA 170106C00106000 C 01/06/17 106.0 1.38 1.44
MA 170106C00107000 C 01/06/17 107.0 1.03 1.08
MA 170106C00108000 C 01/06/17 108.0 0.79 0.81
MA 170106C00109000 C 01/06/17 109.0 0.53 0.59
MA 170106C00110000 C 01/06/17 110.0 0.38 0.43
MA 170106C00111000 C 01/06/17 111.0 0.26 0.40
MA 170106C00112000 C 01/06/17 112.0 0.17 0.25
MA 170106C00113000 C 01/06/17 113.0 0.12 0.23
MA 170106C00114000 C 01/06/17 114.0 0.01 0.41
MA 170106C00115000 C 01/06/17 115.0 0.01 0.28
MA 170106C00116000 C 01/06/17 116.0 0.00 0.48
MA 170106C00117000 C 01/06/17 117.0 0.00 0.59
MA 170106C00118000 C 01/06/17 118.0 0.00 0.41
MA 170106C00119000 C 01/06/17 119.0 0.00 0.42
MA 170106C00120000 C 01/06/17 120.0 0.00 0.10
MA 170106P00080000 P 01/06/17 80.0 0.00 0.49
MA 170106P00085000 P 01/06/17 85.0 0.00 0.25
MA 170106P00090000 P 01/06/17 90.0 0.00 0.25
MA 170106P00094000 P 01/06/17 94.0 0.18 0.53
MA 170106P00094500 P 01/06/17 94.5 0.20 0.42
MA 170106P00095000 P 01/06/17 95.0 0.23 0.32
MA 170106P00096000 P 01/06/17 96.0 0.24 0.36
MA 170106P00096500 P 01/06/17 96.5 0.26 0.41
MA 170106P00097000 P 01/06/17 97.0 0.30 0.45
MA 170106P00097500 P 01/06/17 97.5 0.43 0.45
MA 170106P00098000 P 01/06/17 98.0 0.48 0.50
MA 170106P00098500 P 01/06/17 98.5 0.54 0.56
MA 170106P00099000 P 01/06/17 99.0 0.61 0.69
MA 170106P00099500 P 01/06/17 99.5 0.69 0.71
MA 170106P00100000 P 01/06/17 100.0 0.76 0.79
MA 170106P00101000 P 01/06/17 101.0 0.99 1.01
MA 170106P00102000 P 01/06/17 102.0 1.24 1.28
MA 170106P00103000 P 01/06/17 103.0 1.55 1.69
MA 170106P00104000 P 01/06/17 104.0 1.97 2.03
MA 170106P00105000 P 01/06/17 105.0 2.47 2.52
MA 170106P00106000 P 01/06/17 106.0 3.00 3.20
MA 170106P00107000 P 01/06/17 107.0 3.55 4.15
MA 170106P00108000 P 01/06/17 108.0 4.40 4.85
MA 170106P00109000 P 01/06/17 109.0 4.75 5.75
MA 170106P00110000 P 01/06/17 110.0 4.35 6.55
MA 170106P00111000 P 01/06/17 111.0 6.20 8.85
MA 170106P00112000 P 01/06/17 112.0 6.30 9.75
MA 170106P00113000 P 01/06/17 113.0 7.40 10.70
MA 170106P00114000 P 01/06/17 114.0 8.20 11.10
MA 170106P00115000 P 01/06/17 115.0 9.05 12.30
MA 170106P00116000 P 01/06/17 116.0 9.75 12.95
MA 170106P00117000 P 01/06/17 117.0 11.00 14.50
MA 170106P00118000 P 01/06/17 118.0 12.00 15.50
MA 170106P00119000 P 01/06/17 119.0 13.00 16.50
MA 170106P00120000 P 01/06/17 120.0 14.00 17.05
MA 170113C00080000 C 01/13/17 80.0 22.70 26.25
MA 170113C00085000 C 01/13/17 85.0 17.75 21.35
MA 170113C00090000 C 01/13/17 90.0 12.90 16.35
MA 170113C00094000 C 01/13/17 94.0 9.35 12.50
MA 170113C00094500 C 01/13/17 94.5 8.75 12.05
MA 170113C00095000 C 01/13/17 95.0 8.90 11.60
MA 170113C00095500 C 01/13/17 95.5 8.25 11.10
MA 170113C00096000 C 01/13/17 96.0 8.10 10.70
MA 170113C00096500 C 01/13/17 96.5 6.90 10.20
MA 170113C00097000 C 01/13/17 97.0 6.45 9.95
MA 170113C00097500 C 01/13/17 97.5 6.10 8.45
MA 170113C00098000 C 01/13/17 98.0 6.90 7.15
MA 170113C00098500 C 01/13/17 98.5 5.95 6.70
MA 170113C00099000 C 01/13/17 99.0 6.05 6.30
MA 170113C00099500 C 01/13/17 99.5 5.70 5.85
MA 170113C00100000 C 01/13/17 100.0 5.00 5.65
MA 170113C00101000 C 01/13/17 101.0 4.50 4.70
MA 170113C00102000 C 01/13/17 102.0 3.75 3.95
MA 170113C00103000 C 01/13/17 103.0 3.10 3.30
MA 170113C00104000 C 01/13/17 104.0 2.59 2.66
MA 170113C00105000 C 01/13/17 105.0 2.08 2.14
MA 170113C00106000 C 01/13/17 106.0 1.64 1.70
MA 170113C00107000 C 01/13/17 107.0 1.27 1.33
MA 170113C00108000 C 01/13/17 108.0 0.97 1.02
MA 170113C00109000 C 01/13/17 109.0 0.74 0.78
MA 170113C00110000 C 01/13/17 110.0 0.53 0.61
MA 170113C00111000 C 01/13/17 111.0 0.38 0.49
MA 170113C00112000 C 01/13/17 112.0 0.25 0.38
MA 170113C00113000 C 01/13/17 113.0 0.21 0.58
MA 170113C00114000 C 01/13/17 114.0 0.15 0.62
MA 170113C00115000 C 01/13/17 115.0 0.07 0.31
MA 170113C00116000 C 01/13/17 116.0 0.03 1.33
MA 170113C00117000 C 01/13/17 117.0 0.00 0.65
MA 170113C00118000 C 01/13/17 118.0 0.01 0.62
MA 170113C00119000 C 01/13/17 119.0 0.00 0.60
MA 170113C00120000 C 01/13/17 120.0 0.00 0.11
MA 170113P00080000 P 01/13/17 80.0 0.00 0.44
MA 170113P00085000 P 01/13/17 85.0 0.01 0.25
MA 170113P00090000 P 01/13/17 90.0 0.02 0.25
MA 170113P00094000 P 01/13/17 94.0 0.28 0.43
MA 170113P00094500 P 01/13/17 94.5 0.31 0.46
MA 170113P00095000 P 01/13/17 95.0 0.34 0.41
MA 170113P00095500 P 01/13/17 95.5 0.38 0.45
MA 170113P00096000 P 01/13/17 96.0 0.41 1.06
MA 170113P00096500 P 01/13/17 96.5 0.45 0.53
MA 170113P00097000 P 01/13/17 97.0 0.52 0.55
MA 170113P00097500 P 01/13/17 97.5 0.56 0.64
MA 170113P00098000 P 01/13/17 98.0 0.63 0.67
MA 170113P00098500 P 01/13/17 98.5 0.70 0.74
MA 170113P00099000 P 01/13/17 99.0 0.78 0.85
MA 170113P00099500 P 01/13/17 99.5 0.87 0.91
MA 170113P00100000 P 01/13/17 100.0 0.97 1.01
MA 170113P00101000 P 01/13/17 101.0 1.21 1.25
MA 170113P00102000 P 01/13/17 102.0 1.50 1.54
MA 170113P00103000 P 01/13/17 103.0 1.82 1.90
MA 170113P00104000 P 01/13/17 104.0 2.22 2.36
MA 170113P00105000 P 01/13/17 105.0 2.75 2.97
MA 170113P00106000 P 01/13/17 106.0 3.30 3.50
MA 170113P00107000 P 01/13/17 107.0 3.70 4.40
MA 170113P00108000 P 01/13/17 108.0 4.05 5.30
MA 170113P00109000 P 01/13/17 109.0 3.50 7.35
MA 170113P00110000 P 01/13/17 110.0 4.55 6.85
MA 170113P00111000 P 01/13/17 111.0 5.40 8.80
MA 170113P00112000 P 01/13/17 112.0 6.20 9.70
MA 170113P00113000 P 01/13/17 113.0 7.10 10.65
MA 170113P00114000 P 01/13/17 114.0 8.15 11.70
MA 170113P00115000 P 01/13/17 115.0 8.85 12.65
MA 170113P00116000 P 01/13/17 116.0 10.10 13.60
MA 170113P00117000 P 01/13/17 117.0 11.10 14.50
MA 170113P00118000 P 01/13/17 118.0 12.05 15.55
MA 170113P00119000 P 01/13/17 119.0 13.00 16.55
MA 170113P00120000 P 01/13/17 120.0 14.00 17.50
MA 170120C00040000 C 01/20/17 40.0 62.20 66.70
MA 170120C00042500 C 01/20/17 42.5 59.55 64.15
MA 170120C00045000 C 01/20/17 45.0 57.05 61.65
MA 170120C00047500 C 01/20/17 47.5 54.85 58.75
MA 170120C00050000 C 01/20/17 50.0 52.25 56.25
MA 170120C00055000 C 01/20/17 55.0 47.30 50.50
MA 170120C00060000 C 01/20/17 60.0 42.70 46.60
MA 170120C00065000 C 01/20/17 65.0 37.75 41.15
MA 170120C00070000 C 01/20/17 70.0 32.75 36.25
MA 170120C00072500 C 01/20/17 72.5 30.35 33.65
MA 170120C00075000 C 01/20/17 75.0 27.85 30.95
MA 170120C00077500 C 01/20/17 77.5 25.30 28.70
MA 170120C00080000 C 01/20/17 80.0 22.75 26.25
MA 170120C00082500 C 01/20/17 82.5 21.15 23.80
MA 170120C00085000 C 01/20/17 85.0 18.05 20.30
MA 170120C00087500 C 01/20/17 87.5 15.60 18.85
MA 170120C00090000 C 01/20/17 90.0 14.55 14.75
MA 170120C00092500 C 01/20/17 92.5 11.65 13.10
MA 170120C00095000 C 01/20/17 95.0 9.80 9.95
MA 170120C00097500 C 01/20/17 97.5 7.55 7.70
MA 170120C00100000 C 01/20/17 100.0 5.50 5.60
MA 170120C00105000 C 01/20/17 105.0 2.36 2.42
MA 170120C00110000 C 01/20/17 110.0 0.75 0.78
MA 170120C00115000 C 01/20/17 115.0 0.19 0.22
MA 170120C00120000 C 01/20/17 120.0 0.05 0.07
MA 170120C00125000 C 01/20/17 125.0 0.00 0.10
MA 170120C00130000 C 01/20/17 130.0 0.00 0.10
MA 170120C00135000 C 01/20/17 135.0 0.00 0.04
MA 170120C00140000 C 01/20/17 140.0 0.00 0.09
MA 170120C00145000 C 01/20/17 145.0 0.00 0.09
MA 170120P00040000 P 01/20/17 40.0 0.00 0.09
MA 170120P00042500 P 01/20/17 42.5 0.00 0.10
MA 170120P00045000 P 01/20/17 45.0 0.00 0.04
MA 170120P00047500 P 01/20/17 47.5 0.00 0.05
MA 170120P00050000 P 01/20/17 50.0 0.00 0.06
MA 170120P00055000 P 01/20/17 55.0 0.00 0.10
MA 170120P00060000 P 01/20/17 60.0 0.00 0.09
MA 170120P00065000 P 01/20/17 65.0 0.00 0.04
MA 170120P00070000 P 01/20/17 70.0 0.00 0.13
MA 170120P00072500 P 01/20/17 72.5 0.01 0.13
MA 170120P00075000 P 01/20/17 75.0 0.05 0.16
MA 170120P00077500 P 01/20/17 77.5 0.01 0.18
MA 170120P00080000 P 01/20/17 80.0 0.05 0.22
MA 170120P00082500 P 01/20/17 82.5 0.08 0.13
MA 170120P00085000 P 01/20/17 85.0 0.11 0.14
MA 170120P00087500 P 01/20/17 87.5 0.15 0.16
MA 170120P00090000 P 01/20/17 90.0 0.20 0.22
MA 170120P00092500 P 01/20/17 92.5 0.30 0.32
MA 170120P00095000 P 01/20/17 95.0 0.46 0.48
MA 170120P00097500 P 01/20/17 97.5 0.73 0.76
MA 170120P00100000 P 01/20/17 100.0 1.19 1.22
MA 170120P00105000 P 01/20/17 105.0 3.00 3.10
MA 170120P00110000 P 01/20/17 110.0 6.35 6.50
MA 170120P00115000 P 01/20/17 115.0 10.15 11.60
MA 170120P00120000 P 01/20/17 120.0 14.50 16.65
MA 170120P00125000 P 01/20/17 125.0 18.95 22.90
MA 170120P00130000 P 01/20/17 130.0 23.95 27.90
MA 170120P00135000 P 01/20/17 135.0 28.90 32.90
MA 170120P00140000 P 01/20/17 140.0 33.90 37.85
MA 170120P00145000 P 01/20/17 145.0 38.85 42.85
MA 170127C00095500 C 01/27/17 95.5 8.55 11.55
MA 170127C00096000 C 01/27/17 96.0 8.15 11.20
MA 170127C00096500 C 01/27/17 96.5 7.70 10.80
MA 170127C00097000 C 01/27/17 97.0 7.25 10.30
MA 170127C00097500 C 01/27/17 97.5 6.85 9.95
MA 170127C00098000 C 01/27/17 98.0 6.15 9.45
MA 170127C00098500 C 01/27/17 98.5 6.50 9.00
MA 170127C00099000 C 01/27/17 99.0 6.35 8.70
MA 170127C00099500 C 01/27/17 99.5 5.55 8.30
MA 170127C00100000 C 01/27/17 100.0 5.70 6.15
MA 170127C00101000 C 01/27/17 101.0 5.10 5.60
MA 170127C00102000 C 01/27/17 102.0 4.55 4.75
MA 170127C00103000 C 01/27/17 103.0 3.85 4.10
MA 170127C00104000 C 01/27/17 104.0 3.30 3.60
MA 170127C00105000 C 01/27/17 105.0 2.92 3.05
MA 170127C00106000 C 01/27/17 106.0 2.47 2.53
MA 170127C00107000 C 01/27/17 107.0 1.80 2.34
MA 170127C00108000 C 01/27/17 108.0 1.47 2.20
MA 170127C00109000 C 01/27/17 109.0 1.16 1.53
MA 170127C00110000 C 01/27/17 110.0 0.91 1.42
MA 170127C00111000 C 01/27/17 111.0 0.69 1.08
MA 170127C00112000 C 01/27/17 112.0 0.52 1.37
MA 170127C00113000 C 01/27/17 113.0 0.37 0.82
MA 170127C00114000 C 01/27/17 114.0 0.40 1.37
MA 170127C00115000 C 01/27/17 115.0 0.31 1.47
MA 170127C00116000 C 01/27/17 116.0 0.24 1.54
MA 170127C00117000 C 01/27/17 117.0 0.15 1.64
MA 170127C00118000 C 01/27/17 118.0 0.05 1.58
MA 170127C00119000 C 01/27/17 119.0 0.00 1.77
MA 170127P00095500 P 01/27/17 95.5 0.75 0.83
MA 170127P00096000 P 01/27/17 96.0 0.82 1.39
MA 170127P00096500 P 01/27/17 96.5 0.89 1.46
MA 170127P00097000 P 01/27/17 97.0 0.98 1.03
MA 170127P00097500 P 01/27/17 97.5 1.01 1.22
MA 170127P00098000 P 01/27/17 98.0 1.17 1.21
MA 170127P00098500 P 01/27/17 98.5 1.25 1.31
MA 170127P00099000 P 01/27/17 99.0 1.25 1.48
MA 170127P00099500 P 01/27/17 99.5 1.23 2.09
MA 170127P00100000 P 01/27/17 100.0 1.63 1.67
MA 170127P00101000 P 01/27/17 101.0 1.89 1.96
MA 170127P00102000 P 01/27/17 102.0 2.24 2.30
MA 170127P00103000 P 01/27/17 103.0 2.63 2.70
MA 170127P00104000 P 01/27/17 104.0 3.00 3.35
MA 170127P00105000 P 01/27/17 105.0 3.50 3.85
MA 170127P00106000 P 01/27/17 106.0 4.05 4.25
MA 170127P00107000 P 01/27/17 107.0 4.65 5.00
MA 170127P00108000 P 01/27/17 108.0 5.10 5.75
MA 170127P00109000 P 01/27/17 109.0 5.20 6.55
MA 170127P00110000 P 01/27/17 110.0 5.10 8.65
MA 170127P00111000 P 01/27/17 111.0 5.85 9.40
MA 170127P00112000 P 01/27/17 112.0 6.65 10.20
MA 170127P00113000 P 01/27/17 113.0 7.50 11.00
MA 170127P00114000 P 01/27/17 114.0 8.30 11.90
MA 170127P00115000 P 01/27/17 115.0 9.35 12.80
MA 170127P00116000 P 01/27/17 116.0 10.20 13.80
MA 170127P00117000 P 01/27/17 117.0 11.15 14.60
MA 170127P00118000 P 01/27/17 118.0 12.15 15.85
MA 170127P00119000 P 01/27/17 119.0 13.10 16.60
MA 170421C00050000 C 04/21/17 50.0 52.70 56.25
MA 170421C00055000 C 04/21/17 55.0 47.75 51.30
MA 170421C00060000 C 04/21/17 60.0 42.80 46.35
MA 170421C00065000 C 04/21/17 65.0 37.90 41.40
MA 170421C00070000 C 04/21/17 70.0 33.15 36.55
MA 170421C00075000 C 04/21/17 75.0 28.15 31.65
MA 170421C00080000 C 04/21/17 80.0 24.45 26.10
MA 170421C00085000 C 04/21/17 85.0 19.70 22.15
MA 170421C00087500 C 04/21/17 87.5 16.80 19.85
MA 170421C00090000 C 04/21/17 90.0 15.75 15.90
MA 170421C00092500 C 04/21/17 92.5 13.60 13.80
MA 170421C00095000 C 04/21/17 95.0 11.20 12.70
MA 170421C00097500 C 04/21/17 97.5 9.70 9.85
MA 170421C00100000 C 04/21/17 100.0 7.95 8.20
MA 170421C00105000 C 04/21/17 105.0 5.05 5.20
MA 170421C00110000 C 04/21/17 110.0 2.94 3.05
MA 170421C00115000 C 04/21/17 115.0 1.53 1.58
MA 170421C00120000 C 04/21/17 120.0 0.75 0.78
MA 170421C00125000 C 04/21/17 125.0 0.36 0.39
MA 170421C00130000 C 04/21/17 130.0 0.18 0.20
MA 170421C00135000 C 04/21/17 135.0 0.08 0.11
MA 170421C00140000 C 04/21/17 140.0 0.00 0.11
MA 170421P00050000 P 04/21/17 50.0 0.00 0.09
MA 170421P00055000 P 04/21/17 55.0 0.01 0.10
MA 170421P00060000 P 04/21/17 60.0 0.04 0.15
MA 170421P00065000 P 04/21/17 65.0 0.12 0.15
MA 170421P00070000 P 04/21/17 70.0 0.18 0.22
MA 170421P00075000 P 04/21/17 75.0 0.28 0.34
MA 170421P00080000 P 04/21/17 80.0 0.48 0.51
MA 170421P00085000 P 04/21/17 85.0 0.77 0.85
MA 170421P00087500 P 04/21/17 87.5 1.01 1.03
MA 170421P00090000 P 04/21/17 90.0 1.29 1.32
MA 170421P00092500 P 04/21/17 92.5 1.66 1.69
MA 170421P00095000 P 04/21/17 95.0 2.15 2.18
MA 170421P00097500 P 04/21/17 97.5 2.76 2.80
MA 170421P00100000 P 04/21/17 100.0 3.50 3.70
MA 170421P00105000 P 04/21/17 105.0 5.55 5.75
MA 170421P00110000 P 04/21/17 110.0 8.40 8.55
MA 170421P00115000 P 04/21/17 115.0 11.90 12.30
MA 170421P00120000 P 04/21/17 120.0 14.35 18.15
MA 170421P00125000 P 04/21/17 125.0 19.85 21.65
MA 170421P00130000 P 04/21/17 130.0 23.70 27.95
MA 170421P00135000 P 04/21/17 135.0 28.70 32.90
MA 170421P00140000 P 04/21/17 140.0 33.95 37.50
MA 170721C00055000 C 07/21/17 55.0 47.95 51.50
MA 170721C00060000 C 07/21/17 60.0 43.10 46.65
MA 170721C00065000 C 07/21/17 65.0 38.25 41.90
MA 170721C00070000 C 07/21/17 70.0 33.90 37.05
MA 170721C00075000 C 07/21/17 75.0 29.30 32.30
MA 170721C00080000 C 07/21/17 80.0 24.35 27.75
MA 170721C00085000 C 07/21/17 85.0 20.85 22.15
MA 170721C00090000 C 07/21/17 90.0 16.60 19.40
MA 170721C00092500 C 07/21/17 92.5 13.80 17.20
MA 170721C00095000 C 07/21/17 95.0 12.60 14.60
MA 170721C00097500 C 07/21/17 97.5 11.55 11.90
MA 170721C00100000 C 07/21/17 100.0 9.95 10.30
MA 170721C00105000 C 07/21/17 105.0 7.15 7.35
MA 170721C00110000 C 07/21/17 110.0 4.85 5.10
MA 170721C00115000 C 07/21/17 115.0 3.15 3.35
MA 170721C00120000 C 07/21/17 120.0 1.97 2.11
MA 170721C00125000 C 07/21/17 125.0 1.18 1.30
MA 170721C00130000 C 07/21/17 130.0 0.67 0.81
MA 170721C00135000 C 07/21/17 135.0 0.39 0.47
MA 170721C00140000 C 07/21/17 140.0 0.21 0.28
MA 170721C00145000 C 07/21/17 145.0 0.12 0.17
MA 170721C00150000 C 07/21/17 150.0 0.02 0.11
MA 170721C00155000 C 07/21/17 155.0 0.00 0.14
MA 170721P00055000 P 07/21/17 55.0 0.17 0.23
MA 170721P00060000 P 07/21/17 60.0 0.26 0.33
MA 170721P00065000 P 07/21/17 65.0 0.39 0.46
MA 170721P00070000 P 07/21/17 70.0 0.58 0.61
MA 170721P00075000 P 07/21/17 75.0 0.84 0.96
MA 170721P00080000 P 07/21/17 80.0 1.22 1.34
MA 170721P00085000 P 07/21/17 85.0 1.81 1.93
MA 170721P00090000 P 07/21/17 90.0 2.63 2.78
MA 170721P00092500 P 07/21/17 92.5 3.15 3.35
MA 170721P00095000 P 07/21/17 95.0 3.75 4.00
MA 170721P00097500 P 07/21/17 97.5 4.45 4.70
MA 170721P00100000 P 07/21/17 100.0 5.35 5.60
MA 170721P00105000 P 07/21/17 105.0 7.50 7.70
MA 170721P00110000 P 07/21/17 110.0 10.20 10.45
MA 170721P00115000 P 07/21/17 115.0 13.45 13.70
MA 170721P00120000 P 07/21/17 120.0 17.00 17.90
MA 170721P00125000 P 07/21/17 125.0 19.80 23.10
MA 170721P00130000 P 07/21/17 130.0 24.25 27.90
MA 170721P00135000 P 07/21/17 135.0 29.10 33.05
MA 170721P00140000 P 07/21/17 140.0 34.05 37.90
MA 170721P00145000 P 07/21/17 145.0 38.95 42.85
MA 170721P00150000 P 07/21/17 150.0 44.00 47.85
MA 170721P00155000 P 07/21/17 155.0 48.95 52.85
MA 170915C00045000 C 09/15/17 45.0 57.95 61.45
MA 170915C00047500 C 09/15/17 47.5 55.40 59.05
MA 170915C00050000 C 09/15/17 50.0 53.00 56.55
MA 170915C00055000 C 09/15/17 55.0 48.10 51.75
MA 170915C00060000 C 09/15/17 60.0 43.30 46.95
MA 170915C00065000 C 09/15/17 65.0 38.60 42.10
MA 170915C00070000 C 09/15/17 70.0 34.10 37.40
MA 170915C00075000 C 09/15/17 75.0 29.45 32.80
MA 170915C00077500 C 09/15/17 77.5 27.20 30.60
MA 170915C00080000 C 09/15/17 80.0 26.05 28.30
MA 170915C00082500 C 09/15/17 82.5 23.90 25.55
MA 170915C00085000 C 09/15/17 85.0 21.75 23.45
MA 170915C00087500 C 09/15/17 87.5 18.75 21.45
MA 170915C00090000 C 09/15/17 90.0 17.60 20.30
MA 170915C00092500 C 09/15/17 92.5 15.90 17.60
MA 170915C00095000 C 09/15/17 95.0 14.00 15.80
MA 170915C00097500 C 09/15/17 97.5 12.70 13.10
MA 170915C00100000 C 09/15/17 100.0 11.20 11.50
MA 170915C00105000 C 09/15/17 105.0 8.40 8.65
MA 170915C00110000 C 09/15/17 110.0 6.10 6.30
MA 170915C00115000 C 09/15/17 115.0 4.25 4.45
MA 170915C00120000 C 09/15/17 120.0 2.84 3.05
MA 170915C00125000 C 09/15/17 125.0 1.88 2.02
MA 170915C00130000 C 09/15/17 130.0 1.20 1.32
MA 170915C00135000 C 09/15/17 135.0 0.75 0.84
MA 170915C00140000 C 09/15/17 140.0 0.46 0.54
MA 170915C00145000 C 09/15/17 145.0 0.27 0.34
MA 170915P00045000 P 09/15/17 45.0 0.12 0.29
MA 170915P00047500 P 09/15/17 47.5 0.17 0.23
MA 170915P00050000 P 09/15/17 50.0 0.21 0.28
MA 170915P00055000 P 09/15/17 55.0 0.29 0.38
MA 170915P00060000 P 09/15/17 60.0 0.44 0.53
MA 170915P00065000 P 09/15/17 65.0 0.60 0.73
MA 170915P00070000 P 09/15/17 70.0 0.91 0.99
MA 170915P00075000 P 09/15/17 75.0 1.28 1.38
MA 170915P00077500 P 09/15/17 77.5 1.48 1.61
MA 170915P00080000 P 09/15/17 80.0 1.75 1.89
MA 170915P00082500 P 09/15/17 82.5 2.10 2.22
MA 170915P00085000 P 09/15/17 85.0 2.46 2.61
MA 170915P00087500 P 09/15/17 87.5 2.94 3.10
MA 170915P00090000 P 09/15/17 90.0 3.45 3.60
MA 170915P00092500 P 09/15/17 92.5 4.05 4.25
MA 170915P00095000 P 09/15/17 95.0 4.75 4.95
MA 170915P00097500 P 09/15/17 97.5 5.55 5.75
MA 170915P00100000 P 09/15/17 100.0 6.45 6.65
MA 170915P00105000 P 09/15/17 105.0 8.55 8.80
MA 170915P00110000 P 09/15/17 110.0 11.15 11.50
MA 170915P00115000 P 09/15/17 115.0 14.30 14.60
MA 170915P00120000 P 09/15/17 120.0 17.95 18.25
MA 170915P00125000 P 09/15/17 125.0 20.30 22.75
MA 170915P00130000 P 09/15/17 130.0 24.45 28.25
MA 170915P00135000 P 09/15/17 135.0 29.05 32.90
MA 170915P00140000 P 09/15/17 140.0 33.80 38.00
MA 170915P00145000 P 09/15/17 145.0 39.00 42.55
MA 180119C00042500 C 01/19/18 42.5 60.00 64.50
MA 180119C00045000 C 01/19/18 45.0 57.55 62.50
MA 180119C00047500 C 01/19/18 47.5 55.05 60.00
MA 180119C00050000 C 01/19/18 50.0 53.05 57.50
MA 180119C00055000 C 01/19/18 55.0 48.55 53.00
MA 180119C00060000 C 01/19/18 60.0 43.55 48.00
MA 180119C00065000 C 01/19/18 65.0 39.50 43.30
MA 180119C00070000 C 01/19/18 70.0 34.95 38.15
MA 180119C00072500 C 01/19/18 72.5 32.75 35.95
MA 180119C00075000 C 01/19/18 75.0 30.00 34.50
MA 180119C00077500 C 01/19/18 77.5 29.35 31.25
MA 180119C00080000 C 01/19/18 80.0 25.85 29.25
MA 180119C00082500 C 01/19/18 82.5 25.30 27.15
MA 180119C00085000 C 01/19/18 85.0 23.30 24.20
MA 180119C00087500 C 01/19/18 87.5 20.20 23.50
MA 180119C00090000 C 01/19/18 90.0 19.60 20.90
MA 180119C00092500 C 01/19/18 92.5 17.70 19.60
MA 180119C00095000 C 01/19/18 95.0 16.00 16.95
MA 180119C00097500 C 01/19/18 97.5 14.80 15.15
MA 180119C00100000 C 01/19/18 100.0 13.30 13.60
MA 180119C00105000 C 01/19/18 105.0 10.65 10.80
MA 180119C00110000 C 01/19/18 110.0 8.20 8.50
MA 180119C00115000 C 01/19/18 115.0 6.25 6.45
MA 180119C00120000 C 01/19/18 120.0 4.65 4.85
MA 180119C00125000 C 01/19/18 125.0 3.35 3.60
MA 180119C00130000 C 01/19/18 130.0 2.41 2.59
MA 180119C00135000 C 01/19/18 135.0 1.69 1.86
MA 180119C00140000 C 01/19/18 140.0 1.19 1.37
MA 180119C00145000 C 01/19/18 145.0 0.81 0.99
MA 180119C00150000 C 01/19/18 150.0 0.56 0.73
MA 180119P00042500 P 01/19/18 42.5 0.27 0.44
MA 180119P00045000 P 01/19/18 45.0 0.33 0.49
MA 180119P00047500 P 01/19/18 47.5 0.40 0.56
MA 180119P00050000 P 01/19/18 50.0 0.47 0.64
MA 180119P00055000 P 01/19/18 55.0 0.65 0.81
MA 180119P00060000 P 01/19/18 60.0 0.88 1.05
MA 180119P00065000 P 01/19/18 65.0 1.19 1.35
MA 180119P00070000 P 01/19/18 70.0 1.60 1.75
MA 180119P00072500 P 01/19/18 72.5 1.86 2.00
MA 180119P00075000 P 01/19/18 75.0 2.15 2.25
MA 180119P00077500 P 01/19/18 77.5 2.54 2.62
MA 180119P00080000 P 01/19/18 80.0 2.92 3.00
MA 180119P00082500 P 01/19/18 82.5 3.35 3.45
MA 180119P00085000 P 01/19/18 85.0 3.75 3.95
MA 180119P00087500 P 01/19/18 87.5 4.35 4.55
MA 180119P00090000 P 01/19/18 90.0 5.00 5.15
MA 180119P00092500 P 01/19/18 92.5 5.70 5.85
MA 180119P00095000 P 01/19/18 95.0 6.45 6.65
MA 180119P00097500 P 01/19/18 97.5 7.35 7.55
MA 180119P00100000 P 01/19/18 100.0 8.25 8.50
MA 180119P00105000 P 01/19/18 105.0 10.50 10.65
MA 180119P00110000 P 01/19/18 110.0 13.05 13.30
MA 180119P00115000 P 01/19/18 115.0 16.05 16.75
MA 180119P00120000 P 01/19/18 120.0 19.45 19.85
MA 180119P00125000 P 01/19/18 125.0 23.10 23.50
MA 180119P00130000 P 01/19/18 130.0 26.00 28.65
MA 180119P00135000 P 01/19/18 135.0 30.20 33.10
MA 180119P00140000 P 01/19/18 140.0 33.75 38.00
MA 180119P00145000 P 01/19/18 145.0 38.60 43.00
MA 180119P00150000 P 01/19/18 150.0 43.50 48.45
MA 190118C00050000 C 01/18/19 50.0 53.50 58.25
MA 190118C00055000 C 01/18/19 55.0 49.50 53.55
MA 190118C00060000 C 01/18/19 60.0 45.00 49.20
MA 190118C00065000 C 01/18/19 65.0 41.05 44.95
MA 190118C00070000 C 01/18/19 70.0 37.75 40.85
MA 190118C00075000 C 01/18/19 75.0 33.85 36.90
MA 190118C00080000 C 01/18/19 80.0 31.00 33.20
MA 190118C00085000 C 01/18/19 85.0 25.50 29.75
MA 190118C00090000 C 01/18/19 90.0 23.00 26.45
MA 190118C00092500 C 01/18/19 92.5 21.55 24.30
MA 190118C00095000 C 01/18/19 95.0 20.05 22.75
MA 190118C00097500 C 01/18/19 97.5 18.10 22.00
MA 190118C00100000 C 01/18/19 100.0 16.35 20.40
MA 190118C00105000 C 01/18/19 105.0 15.35 17.20
MA 190118C00110000 C 01/18/19 110.0 12.00 14.15
MA 190118C00115000 C 01/18/19 115.0 9.10 11.60
MA 190118C00120000 C 01/18/19 120.0 8.35 10.00
MA 190118C00125000 C 01/18/19 125.0 5.65 8.70
MA 190118C00130000 C 01/18/19 130.0 5.80 6.80
MA 190118C00135000 C 01/18/19 135.0 2.87 6.20
MA 190118C00140000 C 01/18/19 140.0 1.85 5.40
MA 190118C00145000 C 01/18/19 145.0 1.00 6.00
MA 190118C00150000 C 01/18/19 150.0 1.94 3.45
MA 190118C00155000 C 01/18/19 155.0 1.36 3.60
MA 190118C00160000 C 01/18/19 160.0 1.02 3.10
MA 190118P00050000 P 01/18/19 50.0 0.24 5.00
MA 190118P00055000 P 01/18/19 55.0 0.58 4.90
MA 190118P00060000 P 01/18/19 60.0 1.76 3.00
MA 190118P00065000 P 01/18/19 65.0 1.57 5.50
MA 190118P00070000 P 01/18/19 70.0 3.10 5.05
MA 190118P00075000 P 01/18/19 75.0 4.15 5.50
MA 190118P00080000 P 01/18/19 80.0 5.05 6.10
MA 190118P00085000 P 01/18/19 85.0 6.35 7.50
MA 190118P00090000 P 01/18/19 90.0 8.20 8.85
MA 190118P00092500 P 01/18/19 92.5 8.70 11.95
MA 190118P00095000 P 01/18/19 95.0 9.85 11.65
MA 190118P00097500 P 01/18/19 97.5 9.10 12.90
MA 190118P00100000 P 01/18/19 100.0 10.50 13.60
MA 190118P00105000 P 01/18/19 105.0 14.10 14.90
MA 190118P00110000 P 01/18/19 110.0 16.05 17.40
MA 190118P00115000 P 01/18/19 115.0 18.85 20.50
MA 190118P00120000 P 01/18/19 120.0 21.85 23.75
MA 190118P00125000 P 01/18/19 125.0 24.45 27.25
MA 190118P00130000 P 01/18/19 130.0 28.10 30.95
MA 190118P00135000 P 01/18/19 135.0 31.65 35.95
MA 190118P00140000 P 01/18/19 140.0 35.60 40.00
MA 190118P00145000 P 01/18/19 145.0 40.10 44.45
MA 190118P00150000 P 01/18/19 150.0 44.40 48.50
MA 190118P00155000 P 01/18/19 155.0 49.05 53.40
MA 190118P00160000 P 01/18/19 160.0 53.50 58.45

OPRA data is delayed 15 minutes.