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 (2017-02-10)Premium Content

Mastercard Incorporated (MA)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 170331C00090000 C 03/31/17 90.0 20.80 23.75
MA 170331C00095000 C 03/31/17 95.0 15.05 19.35
MA 170331C00096000 C 03/31/17 96.0 14.10 18.40
MA 170331C00096500 C 03/31/17 96.5 13.55 17.85
MA 170331C00097000 C 03/31/17 97.0 13.15 17.25
MA 170331C00097500 C 03/31/17 97.5 12.65 16.75
MA 170331C00098000 C 03/31/17 98.0 12.55 16.20
MA 170331C00098500 C 03/31/17 98.5 12.05 15.70
MA 170331C00099000 C 03/31/17 99.0 11.50 14.65
MA 170331C00099500 C 03/31/17 99.5 11.05 14.05
MA 170331C00100000 C 03/31/17 100.0 10.60 13.65
MA 170331C00101000 C 03/31/17 101.0 9.50 12.55
MA 170331C00102000 C 03/31/17 102.0 8.70 11.60
MA 170331C00103000 C 03/31/17 103.0 7.75 10.50
MA 170331C00104000 C 03/31/17 104.0 6.75 9.55
MA 170331C00105000 C 03/31/17 105.0 5.75 8.10
MA 170331C00106000 C 03/31/17 106.0 5.60 6.45
MA 170331C00107000 C 03/31/17 107.0 4.85 5.50
MA 170331C00108000 C 03/31/17 108.0 3.90 4.40
MA 170331C00109000 C 03/31/17 109.0 2.98 3.45
MA 170331C00110000 C 03/31/17 110.0 2.19 2.43
MA 170331C00111000 C 03/31/17 111.0 1.45 1.59
MA 170331C00112000 C 03/31/17 112.0 0.88 0.98
MA 170331C00113000 C 03/31/17 113.0 0.37 0.48
MA 170331C00114000 C 03/31/17 114.0 0.14 0.21
MA 170331C00115000 C 03/31/17 115.0 0.05 0.12
MA 170331C00116000 C 03/31/17 116.0 0.00 0.04
MA 170331C00117000 C 03/31/17 117.0 0.00 0.06
MA 170331C00118000 C 03/31/17 118.0 0.00 0.47
MA 170331C00119000 C 03/31/17 119.0 0.00 0.49
MA 170331C00120000 C 03/31/17 120.0 0.00 0.07
MA 170331C00121000 C 03/31/17 121.0 0.00 0.48
MA 170331C00122000 C 03/31/17 122.0 0.00 0.47
MA 170331C00123000 C 03/31/17 123.0 0.00 0.48
MA 170331C00124000 C 03/31/17 124.0 0.00 0.48
MA 170331C00125000 C 03/31/17 125.0 0.00 0.50
MA 170331C00126000 C 03/31/17 126.0 0.00 0.47
MA 170331C00127000 C 03/31/17 127.0 0.00 0.48
MA 170331C00128000 C 03/31/17 128.0 0.00 0.45
MA 170331C00129000 C 03/31/17 129.0 0.00 0.48
MA 170331P00090000 P 03/31/17 90.0 0.00 0.28
MA 170331P00095000 P 03/31/17 95.0 0.00 0.46
MA 170331P00096000 P 03/31/17 96.0 0.00 0.48
MA 170331P00096500 P 03/31/17 96.5 0.00 0.48
MA 170331P00097000 P 03/31/17 97.0 0.00 0.49
MA 170331P00097500 P 03/31/17 97.5 0.00 0.46
MA 170331P00098000 P 03/31/17 98.0 0.00 0.48
MA 170331P00098500 P 03/31/17 98.5 0.00 0.48
MA 170331P00099000 P 03/31/17 99.0 0.00 0.49
MA 170331P00099500 P 03/31/17 99.5 0.00 0.48
MA 170331P00100000 P 03/31/17 100.0 0.00 0.11
MA 170331P00101000 P 03/31/17 101.0 0.00 0.45
MA 170331P00102000 P 03/31/17 102.0 0.00 0.07
MA 170331P00103000 P 03/31/17 103.0 0.00 0.05
MA 170331P00104000 P 03/31/17 104.0 0.00 0.04
MA 170331P00105000 P 03/31/17 105.0 0.02 0.05
MA 170331P00106000 P 03/31/17 106.0 0.04 0.08
MA 170331P00107000 P 03/31/17 107.0 0.02 0.09
MA 170331P00108000 P 03/31/17 108.0 0.04 0.13
MA 170331P00109000 P 03/31/17 109.0 0.14 0.21
MA 170331P00110000 P 03/31/17 110.0 0.25 0.31
MA 170331P00111000 P 03/31/17 111.0 0.45 0.52
MA 170331P00112000 P 03/31/17 112.0 0.72 0.87
MA 170331P00113000 P 03/31/17 113.0 1.30 1.41
MA 170331P00114000 P 03/31/17 114.0 1.97 2.17
MA 170331P00115000 P 03/31/17 115.0 1.45 3.85
MA 170331P00116000 P 03/31/17 116.0 2.27 4.25
MA 170331P00117000 P 03/31/17 117.0 3.40 5.25
MA 170331P00118000 P 03/31/17 118.0 3.90 6.85
MA 170331P00119000 P 03/31/17 119.0 5.10 8.55
MA 170331P00120000 P 03/31/17 120.0 6.05 9.55
MA 170331P00121000 P 03/31/17 121.0 6.85 10.85
MA 170331P00122000 P 03/31/17 122.0 7.80 11.85
MA 170331P00123000 P 03/31/17 123.0 8.90 12.85
MA 170331P00124000 P 03/31/17 124.0 9.70 13.90
MA 170331P00125000 P 03/31/17 125.0 10.85 14.90
MA 170331P00126000 P 03/31/17 126.0 12.05 15.90
MA 170331P00127000 P 03/31/17 127.0 12.90 17.00
MA 170331P00128000 P 03/31/17 128.0 14.05 17.80
MA 170331P00129000 P 03/31/17 129.0 15.60 18.35
MA 170407C00065000 C 04/07/17 65.0 44.85 49.50
MA 170407C00070000 C 04/07/17 70.0 39.85 44.35
MA 170407C00075000 C 04/07/17 75.0 34.90 39.40
MA 170407C00080000 C 04/07/17 80.0 30.45 34.50
MA 170407C00085000 C 04/07/17 85.0 25.45 29.50
MA 170407C00090000 C 04/07/17 90.0 20.45 24.20
MA 170407C00095000 C 04/07/17 95.0 15.45 19.20
MA 170407C00097500 C 04/07/17 97.5 13.25 16.00
MA 170407C00098000 C 04/07/17 98.0 12.70 15.60
MA 170407C00098500 C 04/07/17 98.5 12.25 15.00
MA 170407C00099000 C 04/07/17 99.0 11.70 14.60
MA 170407C00099500 C 04/07/17 99.5 11.25 14.05
MA 170407C00100000 C 04/07/17 100.0 10.45 13.85
MA 170407C00101000 C 04/07/17 101.0 9.80 13.15
MA 170407C00102000 C 04/07/17 102.0 8.80 11.60
MA 170407C00103000 C 04/07/17 103.0 7.85 10.60
MA 170407C00104000 C 04/07/17 104.0 6.85 9.60
MA 170407C00105000 C 04/07/17 105.0 5.85 7.85
MA 170407C00106000 C 04/07/17 106.0 5.05 6.75
MA 170407C00107000 C 04/07/17 107.0 5.00 5.45
MA 170407C00108000 C 04/07/17 108.0 4.05 4.55
MA 170407C00109000 C 04/07/17 109.0 3.25 3.65
MA 170407C00110000 C 04/07/17 110.0 2.45 2.66
MA 170407C00111000 C 04/07/17 111.0 1.71 1.91
MA 170407C00112000 C 04/07/17 112.0 1.13 1.27
MA 170407C00113000 C 04/07/17 113.0 0.71 0.85
MA 170407C00114000 C 04/07/17 114.0 0.39 0.53
MA 170407C00115000 C 04/07/17 115.0 0.18 0.28
MA 170407C00116000 C 04/07/17 116.0 0.07 0.16
MA 170407C00117000 C 04/07/17 117.0 0.03 0.08
MA 170407C00118000 C 04/07/17 118.0 0.00 0.05
MA 170407C00119000 C 04/07/17 119.0 0.00 0.49
MA 170407C00120000 C 04/07/17 120.0 0.00 0.06
MA 170407C00121000 C 04/07/17 121.0 0.00 0.48
MA 170407C00122000 C 04/07/17 122.0 0.00 1.01
MA 170407C00123000 C 04/07/17 123.0 0.00 0.49
MA 170407C00124000 C 04/07/17 124.0 0.00 0.49
MA 170407C00125000 C 04/07/17 125.0 0.00 0.50
MA 170407C00126000 C 04/07/17 126.0 0.00 0.48
MA 170407C00130000 C 04/07/17 130.0 0.00 0.48
MA 170407C00135000 C 04/07/17 135.0 0.00 0.47
MA 170407C00140000 C 04/07/17 140.0 0.00 0.48
MA 170407C00145000 C 04/07/17 145.0 0.00 1.00
MA 170407C00150000 C 04/07/17 150.0 0.00 1.00
MA 170407C00155000 C 04/07/17 155.0 0.00 0.49
MA 170407P00065000 P 04/07/17 65.0 0.00 0.47
MA 170407P00070000 P 04/07/17 70.0 0.00 0.48
MA 170407P00075000 P 04/07/17 75.0 0.00 0.48
MA 170407P00080000 P 04/07/17 80.0 0.00 0.50
MA 170407P00085000 P 04/07/17 85.0 0.00 0.47
MA 170407P00090000 P 04/07/17 90.0 0.00 0.32
MA 170407P00095000 P 04/07/17 95.0 0.00 0.35
MA 170407P00097500 P 04/07/17 97.5 0.00 0.20
MA 170407P00098000 P 04/07/17 98.0 0.00 0.25
MA 170407P00098500 P 04/07/17 98.5 0.00 0.14
MA 170407P00099000 P 04/07/17 99.0 0.00 0.15
MA 170407P00099500 P 04/07/17 99.5 0.02 0.08
MA 170407P00100000 P 04/07/17 100.0 0.02 0.07
MA 170407P00101000 P 04/07/17 101.0 0.03 0.08
MA 170407P00102000 P 04/07/17 102.0 0.04 0.09
MA 170407P00103000 P 04/07/17 103.0 0.05 0.10
MA 170407P00104000 P 04/07/17 104.0 0.07 0.14
MA 170407P00105000 P 04/07/17 105.0 0.09 0.18
MA 170407P00106000 P 04/07/17 106.0 0.10 0.17
MA 170407P00107000 P 04/07/17 107.0 0.15 0.29
MA 170407P00108000 P 04/07/17 108.0 0.23 0.37
MA 170407P00109000 P 04/07/17 109.0 0.35 0.44
MA 170407P00110000 P 04/07/17 110.0 0.49 0.76
MA 170407P00111000 P 04/07/17 111.0 0.84 1.01
MA 170407P00112000 P 04/07/17 112.0 1.21 1.34
MA 170407P00113000 P 04/07/17 113.0 1.72 1.90
MA 170407P00114000 P 04/07/17 114.0 2.42 2.74
MA 170407P00115000 P 04/07/17 115.0 3.25 3.60
MA 170407P00116000 P 04/07/17 116.0 3.85 4.60
MA 170407P00117000 P 04/07/17 117.0 3.45 6.75
MA 170407P00118000 P 04/07/17 118.0 4.40 7.40
MA 170407P00119000 P 04/07/17 119.0 5.40 8.40
MA 170407P00120000 P 04/07/17 120.0 6.70 9.45
MA 170407P00121000 P 04/07/17 121.0 7.25 10.75
MA 170407P00122000 P 04/07/17 122.0 8.40 12.00
MA 170407P00123000 P 04/07/17 123.0 9.25 13.00
MA 170407P00124000 P 04/07/17 124.0 10.25 14.00
MA 170407P00125000 P 04/07/17 125.0 11.25 15.00
MA 170407P00126000 P 04/07/17 126.0 12.25 16.00
MA 170407P00130000 P 04/07/17 130.0 16.30 20.00
MA 170407P00135000 P 04/07/17 135.0 21.30 25.00
MA 170407P00140000 P 04/07/17 140.0 26.25 30.40
MA 170407P00145000 P 04/07/17 145.0 31.25 35.00
MA 170407P00150000 P 04/07/17 150.0 36.25 40.00
MA 170407P00155000 P 04/07/17 155.0 41.25 45.00
MA 170413C00070000 C 04/13/17 70.0 39.85 44.45
MA 170413C00075000 C 04/13/17 75.0 34.90 39.30
MA 170413C00080000 C 04/13/17 80.0 30.45 33.85
MA 170413C00095000 C 04/13/17 95.0 15.25 19.05
MA 170413C00096500 C 04/13/17 96.5 14.20 17.10
MA 170413C00097000 C 04/13/17 97.0 13.70 16.60
MA 170413C00097500 C 04/13/17 97.5 13.20 16.10
MA 170413C00098000 C 04/13/17 98.0 12.70 15.60
MA 170413C00098500 C 04/13/17 98.5 12.20 15.10
MA 170413C00099000 C 04/13/17 99.0 11.75 14.60
MA 170413C00099500 C 04/13/17 99.5 11.25 14.10
MA 170413C00100000 C 04/13/17 100.0 10.80 13.55
MA 170413C00101000 C 04/13/17 101.0 9.80 12.60
MA 170413C00102000 C 04/13/17 102.0 8.80 11.65
MA 170413C00103000 C 04/13/17 103.0 7.80 10.65
MA 170413C00104000 C 04/13/17 104.0 6.85 9.60
MA 170413C00105000 C 04/13/17 105.0 5.85 7.85
MA 170413C00106000 C 04/13/17 106.0 5.30 7.00
MA 170413C00107000 C 04/13/17 107.0 4.80 5.80
MA 170413C00108000 C 04/13/17 108.0 4.20 4.50
MA 170413C00109000 C 04/13/17 109.0 3.20 3.70
MA 170413C00110000 C 04/13/17 110.0 2.63 2.90
MA 170413C00111000 C 04/13/17 111.0 1.89 2.21
MA 170413C00112000 C 04/13/17 112.0 1.41 1.63
MA 170413C00113000 C 04/13/17 113.0 0.92 1.12
MA 170413C00114000 C 04/13/17 114.0 0.46 0.79
MA 170413C00115000 C 04/13/17 115.0 0.34 0.45
MA 170413C00116000 C 04/13/17 116.0 0.15 0.30
MA 170413C00117000 C 04/13/17 117.0 0.07 0.22
MA 170413C00118000 C 04/13/17 118.0 0.00 0.34
MA 170413C00119000 C 04/13/17 119.0 0.00 0.41
MA 170413C00120000 C 04/13/17 120.0 0.00 0.09
MA 170413C00121000 C 04/13/17 121.0 0.00 0.48
MA 170413C00122000 C 04/13/17 122.0 0.00 0.47
MA 170413C00123000 C 04/13/17 123.0 0.00 1.01
MA 170413C00124000 C 04/13/17 124.0 0.00 0.99
MA 170413C00125000 C 04/13/17 125.0 0.00 1.03
MA 170413C00126000 C 04/13/17 126.0 0.00 0.50
MA 170413C00130000 C 04/13/17 130.0 0.00 0.48
MA 170413C00135000 C 04/13/17 135.0 0.00 0.49
MA 170413C00140000 C 04/13/17 140.0 0.00 0.97
MA 170413C00145000 C 04/13/17 145.0 0.00 1.00
MA 170413C00150000 C 04/13/17 150.0 0.00 0.99
MA 170413C00155000 C 04/13/17 155.0 0.00 0.48
MA 170413P00070000 P 04/13/17 70.0 0.00 0.48
MA 170413P00075000 P 04/13/17 75.0 0.00 1.76
MA 170413P00080000 P 04/13/17 80.0 0.00 1.76
MA 170413P00095000 P 04/13/17 95.0 0.00 0.25
MA 170413P00096500 P 04/13/17 96.5 0.00 0.48
MA 170413P00097000 P 04/13/17 97.0 0.00 0.48
MA 170413P00097500 P 04/13/17 97.5 0.00 0.48
MA 170413P00098000 P 04/13/17 98.0 0.00 0.47
MA 170413P00098500 P 04/13/17 98.5 0.00 0.49
MA 170413P00099000 P 04/13/17 99.0 0.00 0.46
MA 170413P00099500 P 04/13/17 99.5 0.00 0.48
MA 170413P00100000 P 04/13/17 100.0 0.02 0.25
MA 170413P00101000 P 04/13/17 101.0 0.00 0.28
MA 170413P00102000 P 04/13/17 102.0 0.00 0.17
MA 170413P00103000 P 04/13/17 103.0 0.00 0.42
MA 170413P00104000 P 04/13/17 104.0 0.04 0.27
MA 170413P00105000 P 04/13/17 105.0 0.15 0.24
MA 170413P00106000 P 04/13/17 106.0 0.20 0.31
MA 170413P00107000 P 04/13/17 107.0 0.27 0.42
MA 170413P00108000 P 04/13/17 108.0 0.35 0.51
MA 170413P00109000 P 04/13/17 109.0 0.55 0.66
MA 170413P00110000 P 04/13/17 110.0 0.64 0.94
MA 170413P00111000 P 04/13/17 111.0 1.08 1.27
MA 170413P00112000 P 04/13/17 112.0 1.39 1.69
MA 170413P00113000 P 04/13/17 113.0 1.99 2.25
MA 170413P00114000 P 04/13/17 114.0 2.60 2.90
MA 170413P00115000 P 04/13/17 115.0 3.05 3.75
MA 170413P00116000 P 04/13/17 116.0 3.85 4.60
MA 170413P00117000 P 04/13/17 117.0 4.35 6.65
MA 170413P00118000 P 04/13/17 118.0 5.50 7.40
MA 170413P00119000 P 04/13/17 119.0 6.45 8.20
MA 170413P00120000 P 04/13/17 120.0 6.70 9.40
MA 170413P00121000 P 04/13/17 121.0 7.65 10.45
MA 170413P00122000 P 04/13/17 122.0 8.65 11.90
MA 170413P00123000 P 04/13/17 123.0 9.55 12.50
MA 170413P00124000 P 04/13/17 124.0 10.55 13.85
MA 170413P00125000 P 04/13/17 125.0 11.05 15.10
MA 170413P00126000 P 04/13/17 126.0 12.00 15.75
MA 170413P00130000 P 04/13/17 130.0 15.90 20.30
MA 170413P00135000 P 04/13/17 135.0 20.90 25.25
MA 170413P00140000 P 04/13/17 140.0 25.85 30.30
MA 170413P00145000 P 04/13/17 145.0 30.65 35.25
MA 170413P00150000 P 04/13/17 150.0 35.80 40.05
MA 170413P00155000 P 04/13/17 155.0 40.80 45.20
MA 170421C00050000 C 04/21/17 50.0 59.80 64.35
MA 170421C00055000 C 04/21/17 55.0 54.85 59.35
MA 170421C00060000 C 04/21/17 60.0 49.85 54.45
MA 170421C00065000 C 04/21/17 65.0 44.70 49.30
MA 170421C00070000 C 04/21/17 70.0 40.50 43.80
MA 170421C00075000 C 04/21/17 75.0 35.50 38.80
MA 170421C00080000 C 04/21/17 80.0 30.75 33.25
MA 170421C00085000 C 04/21/17 85.0 25.95 28.20
MA 170421C00087500 C 04/21/17 87.5 23.40 26.10
MA 170421C00090000 C 04/21/17 90.0 21.25 23.20
MA 170421C00092500 C 04/21/17 92.5 18.65 20.80
MA 170421C00095000 C 04/21/17 95.0 16.55 17.85
MA 170421C00097500 C 04/21/17 97.5 14.05 15.30
MA 170421C00099000 C 04/21/17 99.0 12.65 13.80
MA 170421C00100000 C 04/21/17 100.0 12.00 12.75
MA 170421C00101000 C 04/21/17 101.0 10.65 12.55
MA 170421C00102000 C 04/21/17 102.0 9.70 11.05
MA 170421C00103000 C 04/21/17 103.0 8.75 9.90
MA 170421C00104000 C 04/21/17 104.0 7.75 8.85
MA 170421C00105000 C 04/21/17 105.0 7.20 7.80
MA 170421C00106000 C 04/21/17 106.0 6.20 6.75
MA 170421C00107000 C 04/21/17 107.0 5.10 5.55
MA 170421C00108000 C 04/21/17 108.0 4.45 4.65
MA 170421C00109000 C 04/21/17 109.0 3.45 3.85
MA 170421C00110000 C 04/21/17 110.0 2.97 3.05
MA 170421C00111000 C 04/21/17 111.0 2.23 2.35
MA 170421C00112000 C 04/21/17 112.0 1.66 1.83
MA 170421C00113000 C 04/21/17 113.0 1.18 1.25
MA 170421C00114000 C 04/21/17 114.0 0.78 0.84
MA 170421C00115000 C 04/21/17 115.0 0.50 0.62
MA 170421C00116000 C 04/21/17 116.0 0.30 0.38
MA 170421C00117000 C 04/21/17 117.0 0.17 0.24
MA 170421C00118000 C 04/21/17 118.0 0.07 0.19
MA 170421C00119000 C 04/21/17 119.0 0.05 0.13
MA 170421C00120000 C 04/21/17 120.0 0.02 0.06
MA 170421C00121000 C 04/21/17 121.0 0.00 0.05
MA 170421C00122000 C 04/21/17 122.0 0.00 0.05
MA 170421C00123000 C 04/21/17 123.0 0.00 0.06
MA 170421C00124000 C 04/21/17 124.0 0.00 0.04
MA 170421C00125000 C 04/21/17 125.0 0.00 0.06
MA 170421C00126000 C 04/21/17 126.0 0.00 0.05
MA 170421C00127000 C 04/21/17 127.0 0.00 0.06
MA 170421C00128000 C 04/21/17 128.0 0.00 0.06
MA 170421C00130000 C 04/21/17 130.0 0.00 0.01
MA 170421C00135000 C 04/21/17 135.0 0.00 0.05
MA 170421C00140000 C 04/21/17 140.0 0.00 0.06
MA 170421P00050000 P 04/21/17 50.0 0.00 0.08
MA 170421P00055000 P 04/21/17 55.0 0.00 0.07
MA 170421P00060000 P 04/21/17 60.0 0.00 0.06
MA 170421P00065000 P 04/21/17 65.0 0.00 0.05
MA 170421P00070000 P 04/21/17 70.0 0.00 0.02
MA 170421P00075000 P 04/21/17 75.0 0.00 0.05
MA 170421P00080000 P 04/21/17 80.0 0.00 0.05
MA 170421P00085000 P 04/21/17 85.0 0.00 0.07
MA 170421P00087500 P 04/21/17 87.5 0.00 0.07
MA 170421P00090000 P 04/21/17 90.0 0.00 0.07
MA 170421P00092500 P 04/21/17 92.5 0.02 0.06
MA 170421P00095000 P 04/21/17 95.0 0.03 0.11
MA 170421P00097500 P 04/21/17 97.5 0.05 0.10
MA 170421P00099000 P 04/21/17 99.0 0.09 0.12
MA 170421P00100000 P 04/21/17 100.0 0.10 0.13
MA 170421P00101000 P 04/21/17 101.0 0.12 0.19
MA 170421P00102000 P 04/21/17 102.0 0.14 0.19
MA 170421P00103000 P 04/21/17 103.0 0.18 0.23
MA 170421P00104000 P 04/21/17 104.0 0.23 0.29
MA 170421P00105000 P 04/21/17 105.0 0.26 0.32
MA 170421P00106000 P 04/21/17 106.0 0.36 0.43
MA 170421P00107000 P 04/21/17 107.0 0.44 0.51
MA 170421P00108000 P 04/21/17 108.0 0.58 0.65
MA 170421P00109000 P 04/21/17 109.0 0.76 0.87
MA 170421P00110000 P 04/21/17 110.0 1.02 1.11
MA 170421P00111000 P 04/21/17 111.0 1.32 1.40
MA 170421P00112000 P 04/21/17 112.0 1.76 1.89
MA 170421P00113000 P 04/21/17 113.0 2.26 2.31
MA 170421P00114000 P 04/21/17 114.0 2.83 3.00
MA 170421P00115000 P 04/21/17 115.0 3.50 3.75
MA 170421P00116000 P 04/21/17 116.0 4.15 4.60
MA 170421P00117000 P 04/21/17 117.0 5.15 5.45
MA 170421P00118000 P 04/21/17 118.0 5.75 6.70
MA 170421P00119000 P 04/21/17 119.0 6.45 7.65
MA 170421P00120000 P 04/21/17 120.0 7.60 8.65
MA 170421P00121000 P 04/21/17 121.0 8.55 9.70
MA 170421P00122000 P 04/21/17 122.0 9.45 10.75
MA 170421P00123000 P 04/21/17 123.0 9.70 12.45
MA 170421P00124000 P 04/21/17 124.0 10.70 13.45
MA 170421P00125000 P 04/21/17 125.0 11.70 13.75
MA 170421P00126000 P 04/21/17 126.0 12.15 15.70
MA 170421P00127000 P 04/21/17 127.0 13.15 16.70
MA 170421P00128000 P 04/21/17 128.0 14.15 17.70
MA 170421P00130000 P 04/21/17 130.0 15.90 20.20
MA 170421P00135000 P 04/21/17 135.0 21.15 24.95
MA 170421P00140000 P 04/21/17 140.0 26.65 29.15
MA 170428C00065000 C 04/28/17 65.0 44.85 49.45
MA 170428C00070000 C 04/28/17 70.0 40.25 44.50
MA 170428C00075000 C 04/28/17 75.0 35.30 39.30
MA 170428C00080000 C 04/28/17 80.0 30.45 33.90
MA 170428C00085000 C 04/28/17 85.0 25.45 28.90
MA 170428C00090000 C 04/28/17 90.0 20.50 24.00
MA 170428C00095000 C 04/28/17 95.0 15.45 18.80
MA 170428C00095500 C 04/28/17 95.5 14.95 18.35
MA 170428C00096000 C 04/28/17 96.0 14.35 17.85
MA 170428C00096500 C 04/28/17 96.5 13.90 17.35
MA 170428C00097000 C 04/28/17 97.0 13.35 16.85
MA 170428C00098000 C 04/28/17 98.0 12.50 15.85
MA 170428C00098500 C 04/28/17 98.5 12.00 15.75
MA 170428C00099000 C 04/28/17 99.0 11.50 15.20
MA 170428C00099500 C 04/28/17 99.5 11.30 14.20
MA 170428C00100000 C 04/28/17 100.0 10.45 14.35
MA 170428C00101000 C 04/28/17 101.0 9.35 13.10
MA 170428C00102000 C 04/28/17 102.0 8.85 11.65
MA 170428C00103000 C 04/28/17 103.0 7.85 10.75
MA 170428C00104000 C 04/28/17 104.0 7.85 9.65
MA 170428C00105000 C 04/28/17 105.0 6.85 8.30
MA 170428C00106000 C 04/28/17 106.0 5.95 8.05
MA 170428C00107000 C 04/28/17 107.0 4.25 7.25
MA 170428C00108000 C 04/28/17 108.0 4.40 5.75
MA 170428C00109000 C 04/28/17 109.0 3.85 4.85
MA 170428C00110000 C 04/28/17 110.0 3.10 4.15
MA 170428C00111000 C 04/28/17 111.0 2.40 3.45
MA 170428C00112000 C 04/28/17 112.0 1.89 2.90
MA 170428C00113000 C 04/28/17 113.0 1.46 2.43
MA 170428C00114000 C 04/28/17 114.0 1.05 1.85
MA 170428C00115000 C 04/28/17 115.0 0.69 1.30
MA 170428C00116000 C 04/28/17 116.0 0.43 1.14
MA 170428C00117000 C 04/28/17 117.0 0.22 0.97
MA 170428C00118000 C 04/28/17 118.0 0.04 1.35
MA 170428C00119000 C 04/28/17 119.0 0.00 0.53
MA 170428C00120000 C 04/28/17 120.0 0.00 0.59
MA 170428C00121000 C 04/28/17 121.0 0.00 0.45
MA 170428C00122000 C 04/28/17 122.0 0.00 0.47
MA 170428C00123000 C 04/28/17 123.0 0.00 0.48
MA 170428C00124000 C 04/28/17 124.0 0.00 0.48
MA 170428C00125000 C 04/28/17 125.0 0.00 0.48
MA 170428C00126000 C 04/28/17 126.0 0.00 0.50
MA 170428C00127000 C 04/28/17 127.0 0.00 0.50
MA 170428C00128000 C 04/28/17 128.0 0.00 1.75
MA 170428C00130000 C 04/28/17 130.0 0.00 0.49
MA 170428C00135000 C 04/28/17 135.0 0.00 0.49
MA 170428C00140000 C 04/28/17 140.0 0.00 0.50
MA 170428C00145000 C 04/28/17 145.0 0.00 0.48
MA 170428C00150000 C 04/28/17 150.0 0.00 0.50
MA 170428C00155000 C 04/28/17 155.0 0.00 0.50
MA 170428P00065000 P 04/28/17 65.0 0.00 0.60
MA 170428P00070000 P 04/28/17 70.0 0.00 2.04
MA 170428P00075000 P 04/28/17 75.0 0.00 2.07
MA 170428P00080000 P 04/28/17 80.0 0.00 1.75
MA 170428P00085000 P 04/28/17 85.0 0.00 1.76
MA 170428P00090000 P 04/28/17 90.0 0.00 1.67
MA 170428P00095000 P 04/28/17 95.0 0.00 1.17
MA 170428P00095500 P 04/28/17 95.5 0.00 1.75
MA 170428P00096000 P 04/28/17 96.0 0.00 1.75
MA 170428P00096500 P 04/28/17 96.5 0.00 1.74
MA 170428P00097000 P 04/28/17 97.0 0.00 1.79
MA 170428P00098000 P 04/28/17 98.0 0.00 1.80
MA 170428P00098500 P 04/28/17 98.5 0.00 1.64
MA 170428P00099000 P 04/28/17 99.0 0.00 1.64
MA 170428P00099500 P 04/28/17 99.5 0.00 1.78
MA 170428P00100000 P 04/28/17 100.0 0.00 1.77
MA 170428P00101000 P 04/28/17 101.0 0.05 1.83
MA 170428P00102000 P 04/28/17 102.0 0.02 1.74
MA 170428P00103000 P 04/28/17 103.0 0.00 1.97
MA 170428P00104000 P 04/28/17 104.0 0.05 1.74
MA 170428P00105000 P 04/28/17 105.0 0.02 0.80
MA 170428P00106000 P 04/28/17 106.0 0.35 2.24
MA 170428P00107000 P 04/28/17 107.0 0.50 1.16
MA 170428P00108000 P 04/28/17 108.0 0.67 1.41
MA 170428P00109000 P 04/28/17 109.0 0.90 1.62
MA 170428P00110000 P 04/28/17 110.0 1.19 1.93
MA 170428P00111000 P 04/28/17 111.0 1.65 2.29
MA 170428P00112000 P 04/28/17 112.0 1.87 2.86
MA 170428P00113000 P 04/28/17 113.0 2.21 3.35
MA 170428P00114000 P 04/28/17 114.0 2.85 4.00
MA 170428P00115000 P 04/28/17 115.0 3.50 4.75
MA 170428P00116000 P 04/28/17 116.0 3.35 6.10
MA 170428P00117000 P 04/28/17 117.0 4.85 6.30
MA 170428P00118000 P 04/28/17 118.0 5.80 7.20
MA 170428P00119000 P 04/28/17 119.0 6.00 8.20
MA 170428P00120000 P 04/28/17 120.0 6.75 9.50
MA 170428P00121000 P 04/28/17 121.0 7.70 10.55
MA 170428P00122000 P 04/28/17 122.0 8.65 11.45
MA 170428P00123000 P 04/28/17 123.0 9.70 12.45
MA 170428P00124000 P 04/28/17 124.0 10.65 13.45
MA 170428P00125000 P 04/28/17 125.0 11.60 14.50
MA 170428P00126000 P 04/28/17 126.0 12.60 15.45
MA 170428P00127000 P 04/28/17 127.0 13.40 16.50
MA 170428P00128000 P 04/28/17 128.0 14.55 17.50
MA 170428P00130000 P 04/28/17 130.0 16.35 20.50
MA 170428P00135000 P 04/28/17 135.0 20.90 24.85
MA 170428P00140000 P 04/28/17 140.0 25.90 30.15
MA 170428P00145000 P 04/28/17 145.0 30.90 35.15
MA 170428P00150000 P 04/28/17 150.0 35.60 40.35
MA 170428P00155000 P 04/28/17 155.0 40.75 45.25
MA 170505C00070000 C 05/05/17 70.0 40.25 44.00
MA 170505C00075000 C 05/05/17 75.0 35.45 38.95
MA 170505C00080000 C 05/05/17 80.0 30.30 34.25
MA 170505C00085000 C 05/05/17 85.0 25.50 29.00
MA 170505C00090000 C 05/05/17 90.0 20.50 24.05
MA 170505C00095000 C 05/05/17 95.0 15.55 18.90
MA 170505C00095500 C 05/05/17 95.5 15.10 18.40
MA 170505C00096000 C 05/05/17 96.0 14.80 17.95
MA 170505C00096500 C 05/05/17 96.5 14.30 17.45
MA 170505C00097000 C 05/05/17 97.0 13.65 16.95
MA 170505C00097500 C 05/05/17 97.5 13.35 16.50
MA 170505C00098000 C 05/05/17 98.0 12.90 16.00
MA 170505C00098500 C 05/05/17 98.5 12.45 15.50
MA 170505C00099000 C 05/05/17 99.0 11.90 15.05
MA 170505C00099500 C 05/05/17 99.5 11.45 14.55
MA 170505C00100000 C 05/05/17 100.0 10.95 14.10
MA 170505C00101000 C 05/05/17 101.0 10.05 13.05
MA 170505C00102000 C 05/05/17 102.0 9.10 11.95
MA 170505C00103000 C 05/05/17 103.0 8.25 10.80
MA 170505C00104000 C 05/05/17 104.0 7.20 10.00
MA 170505C00105000 C 05/05/17 105.0 6.50 8.85
MA 170505C00106000 C 05/05/17 106.0 5.50 8.30
MA 170505C00107000 C 05/05/17 107.0 4.65 7.65
MA 170505C00108000 C 05/05/17 108.0 5.00 6.85
MA 170505C00109000 C 05/05/17 109.0 4.30 5.25
MA 170505C00110000 C 05/05/17 110.0 3.60 4.40
MA 170505C00111000 C 05/05/17 111.0 2.94 3.80
MA 170505C00112000 C 05/05/17 112.0 2.45 3.15
MA 170505C00113000 C 05/05/17 113.0 1.85 2.68
MA 170505C00114000 C 05/05/17 114.0 1.55 2.22
MA 170505C00115000 C 05/05/17 115.0 1.32 1.76
MA 170505C00116000 C 05/05/17 116.0 0.95 1.40
MA 170505C00117000 C 05/05/17 117.0 0.77 1.15
MA 170505C00118000 C 05/05/17 118.0 0.52 1.19
MA 170505C00119000 C 05/05/17 119.0 0.18 1.61
MA 170505C00120000 C 05/05/17 120.0 0.11 0.56
MA 170505C00121000 C 05/05/17 121.0 0.06 0.44
MA 170505C00122000 C 05/05/17 122.0 0.08 1.87
MA 170505C00123000 C 05/05/17 123.0 0.03 1.55
MA 170505C00124000 C 05/05/17 124.0 0.00 0.47
MA 170505C00125000 C 05/05/17 125.0 0.00 0.21
MA 170505C00126000 C 05/05/17 126.0 0.00 0.48
MA 170505C00127000 C 05/05/17 127.0 0.00 1.77
MA 170505C00128000 C 05/05/17 128.0 0.00 0.49
MA 170505C00129000 C 05/05/17 129.0 0.00 0.48
MA 170505C00130000 C 05/05/17 130.0 0.00 1.30
MA 170505C00135000 C 05/05/17 135.0 0.00 1.76
MA 170505C00140000 C 05/05/17 140.0 0.00 1.74
MA 170505C00145000 C 05/05/17 145.0 0.00 1.74
MA 170505C00150000 C 05/05/17 150.0 0.00 1.74
MA 170505C00155000 C 05/05/17 155.0 0.00 1.76
MA 170505P00070000 P 05/05/17 70.0 0.00 1.74
MA 170505P00075000 P 05/05/17 75.0 0.00 1.75
MA 170505P00080000 P 05/05/17 80.0 0.00 1.72
MA 170505P00085000 P 05/05/17 85.0 0.00 1.73
MA 170505P00090000 P 05/05/17 90.0 0.00 0.31
MA 170505P00095000 P 05/05/17 95.0 0.00 0.31
MA 170505P00095500 P 05/05/17 95.5 0.00 1.88
MA 170505P00096000 P 05/05/17 96.0 0.02 1.86
MA 170505P00096500 P 05/05/17 96.5 0.04 1.86
MA 170505P00097000 P 05/05/17 97.0 0.02 1.89
MA 170505P00097500 P 05/05/17 97.5 0.04 1.89
MA 170505P00098000 P 05/05/17 98.0 0.02 1.87
MA 170505P00098500 P 05/05/17 98.5 0.07 1.89
MA 170505P00099000 P 05/05/17 99.0 0.09 1.93
MA 170505P00099500 P 05/05/17 99.5 0.09 1.94
MA 170505P00100000 P 05/05/17 100.0 0.00 0.67
MA 170505P00101000 P 05/05/17 101.0 0.06 2.07
MA 170505P00102000 P 05/05/17 102.0 0.09 2.12
MA 170505P00103000 P 05/05/17 103.0 0.13 2.20
MA 170505P00104000 P 05/05/17 104.0 0.19 2.28
MA 170505P00105000 P 05/05/17 105.0 0.63 1.00
MA 170505P00106000 P 05/05/17 106.0 0.73 2.13
MA 170505P00107000 P 05/05/17 107.0 0.88 1.37
MA 170505P00108000 P 05/05/17 108.0 1.05 1.54
MA 170505P00109000 P 05/05/17 109.0 1.41 1.82
MA 170505P00110000 P 05/05/17 110.0 1.70 2.18
MA 170505P00111000 P 05/05/17 111.0 2.08 2.55
MA 170505P00112000 P 05/05/17 112.0 2.40 3.10
MA 170505P00113000 P 05/05/17 113.0 2.93 3.60
MA 170505P00114000 P 05/05/17 114.0 3.35 4.15
MA 170505P00115000 P 05/05/17 115.0 4.00 4.90
MA 170505P00116000 P 05/05/17 116.0 3.85 6.50
MA 170505P00117000 P 05/05/17 117.0 4.40 7.25
MA 170505P00118000 P 05/05/17 118.0 6.25 7.20
MA 170505P00119000 P 05/05/17 119.0 6.20 8.85
MA 170505P00120000 P 05/05/17 120.0 7.00 9.75
MA 170505P00121000 P 05/05/17 121.0 7.85 10.70
MA 170505P00122000 P 05/05/17 122.0 8.80 11.65
MA 170505P00123000 P 05/05/17 123.0 9.75 12.55
MA 170505P00124000 P 05/05/17 124.0 10.70 13.60
MA 170505P00125000 P 05/05/17 125.0 11.45 14.55
MA 170505P00126000 P 05/05/17 126.0 12.65 15.55
MA 170505P00127000 P 05/05/17 127.0 13.65 16.50
MA 170505P00128000 P 05/05/17 128.0 14.65 17.50
MA 170505P00129000 P 05/05/17 129.0 15.40 18.70
MA 170505P00130000 P 05/05/17 130.0 16.40 19.70
MA 170505P00135000 P 05/05/17 135.0 20.80 25.50
MA 170505P00140000 P 05/05/17 140.0 25.85 30.50
MA 170505P00145000 P 05/05/17 145.0 30.80 35.35
MA 170505P00150000 P 05/05/17 150.0 35.80 40.35
MA 170505P00155000 P 05/05/17 155.0 40.80 45.35
MA 170519C00070000 C 05/19/17 70.0 40.50 43.80
MA 170519C00075000 C 05/19/17 75.0 35.50 38.80
MA 170519C00080000 C 05/19/17 80.0 30.50 33.85
MA 170519C00085000 C 05/19/17 85.0 25.55 28.85
MA 170519C00090000 C 05/19/17 90.0 20.65 23.90
MA 170519C00095000 C 05/19/17 95.0 15.70 19.00
MA 170519C00100000 C 05/19/17 100.0 12.10 12.95
MA 170519C00105000 C 05/19/17 105.0 7.95 8.30
MA 170519C00110000 C 05/19/17 110.0 4.20 4.45
MA 170519C00115000 C 05/19/17 115.0 1.67 1.82
MA 170519C00120000 C 05/19/17 120.0 0.46 0.55
MA 170519C00125000 C 05/19/17 125.0 0.08 0.15
MA 170519C00130000 C 05/19/17 130.0 0.00 0.06
MA 170519C00135000 C 05/19/17 135.0 0.00 0.05
MA 170519C00140000 C 05/19/17 140.0 0.00 0.03
MA 170519C00145000 C 05/19/17 145.0 0.00 0.05
MA 170519C00150000 C 05/19/17 150.0 0.00 0.03
MA 170519C00155000 C 05/19/17 155.0 0.00 0.05
MA 170519P00070000 P 05/19/17 70.0 0.00 0.06
MA 170519P00075000 P 05/19/17 75.0 0.00 0.06
MA 170519P00080000 P 05/19/17 80.0 0.00 0.08
MA 170519P00085000 P 05/19/17 85.0 0.05 0.09
MA 170519P00090000 P 05/19/17 90.0 0.10 0.19
MA 170519P00095000 P 05/19/17 95.0 0.21 0.24
MA 170519P00100000 P 05/19/17 100.0 0.42 0.53
MA 170519P00105000 P 05/19/17 105.0 0.95 1.07
MA 170519P00110000 P 05/19/17 110.0 2.18 2.33
MA 170519P00115000 P 05/19/17 115.0 4.55 4.80
MA 170519P00120000 P 05/19/17 120.0 8.00 8.95
MA 170519P00125000 P 05/19/17 125.0 12.45 13.90
MA 170519P00130000 P 05/19/17 130.0 16.40 19.70
MA 170519P00135000 P 05/19/17 135.0 21.15 24.95
MA 170519P00140000 P 05/19/17 140.0 26.15 29.95
MA 170519P00145000 P 05/19/17 145.0 31.10 34.95
MA 170519P00150000 P 05/19/17 150.0 36.10 39.95
MA 170519P00155000 P 05/19/17 155.0 41.10 44.95
MA 170721C00055000 C 07/21/17 55.0 55.50 58.85
MA 170721C00060000 C 07/21/17 60.0 50.60 53.90
MA 170721C00065000 C 07/21/17 65.0 45.60 48.90
MA 170721C00070000 C 07/21/17 70.0 40.65 43.95
MA 170721C00075000 C 07/21/17 75.0 35.70 39.00
MA 170721C00080000 C 07/21/17 80.0 31.35 33.75
MA 170721C00085000 C 07/21/17 85.0 25.85 29.20
MA 170721C00090000 C 07/21/17 90.0 22.10 23.40
MA 170721C00092500 C 07/21/17 92.5 19.60 20.85
MA 170721C00095000 C 07/21/17 95.0 17.35 18.50
MA 170721C00097500 C 07/21/17 97.5 15.05 16.05
MA 170721C00100000 C 07/21/17 100.0 12.75 13.90
MA 170721C00105000 C 07/21/17 105.0 9.00 9.45
MA 170721C00110000 C 07/21/17 110.0 5.55 5.70
MA 170721C00115000 C 07/21/17 115.0 2.87 3.05
MA 170721C00120000 C 07/21/17 120.0 1.23 1.38
MA 170721C00125000 C 07/21/17 125.0 0.40 0.55
MA 170721C00130000 C 07/21/17 130.0 0.12 0.18
MA 170721C00135000 C 07/21/17 135.0 0.02 0.07
MA 170721C00140000 C 07/21/17 140.0 0.00 0.06
MA 170721C00145000 C 07/21/17 145.0 0.00 0.04
MA 170721C00150000 C 07/21/17 150.0 0.00 0.05
MA 170721C00155000 C 07/21/17 155.0 0.00 0.06
MA 170721P00055000 P 07/21/17 55.0 0.00 0.09
MA 170721P00060000 P 07/21/17 60.0 0.00 0.08
MA 170721P00065000 P 07/21/17 65.0 0.00 0.09
MA 170721P00070000 P 07/21/17 70.0 0.04 0.13
MA 170721P00075000 P 07/21/17 75.0 0.08 0.14
MA 170721P00080000 P 07/21/17 80.0 0.14 0.24
MA 170721P00085000 P 07/21/17 85.0 0.24 0.34
MA 170721P00090000 P 07/21/17 90.0 0.38 0.49
MA 170721P00092500 P 07/21/17 92.5 0.49 0.56
MA 170721P00095000 P 07/21/17 95.0 0.63 0.76
MA 170721P00097500 P 07/21/17 97.5 0.81 0.94
MA 170721P00100000 P 07/21/17 100.0 1.06 1.21
MA 170721P00105000 P 07/21/17 105.0 1.90 2.06
MA 170721P00110000 P 07/21/17 110.0 3.35 3.50
MA 170721P00115000 P 07/21/17 115.0 5.70 5.90
MA 170721P00120000 P 07/21/17 120.0 9.00 9.30
MA 170721P00125000 P 07/21/17 125.0 12.90 13.90
MA 170721P00130000 P 07/21/17 130.0 16.40 19.75
MA 170721P00135000 P 07/21/17 135.0 21.40 24.70
MA 170721P00140000 P 07/21/17 140.0 26.15 29.95
MA 170721P00145000 P 07/21/17 145.0 31.10 34.95
MA 170721P00150000 P 07/21/17 150.0 36.10 39.95
MA 170721P00155000 P 07/21/17 155.0 41.10 44.95
MA 170915C00045000 C 09/15/17 45.0 64.85 69.40
MA 170915C00047500 C 09/15/17 47.5 63.00 66.30
MA 170915C00050000 C 09/15/17 50.0 60.50 63.85
MA 170915C00055000 C 09/15/17 55.0 55.55 58.90
MA 170915C00060000 C 09/15/17 60.0 50.65 53.95
MA 170915C00065000 C 09/15/17 65.0 45.70 49.05
MA 170915C00070000 C 09/15/17 70.0 40.80 44.15
MA 170915C00075000 C 09/15/17 75.0 36.00 39.25
MA 170915C00077500 C 09/15/17 77.5 34.00 36.80
MA 170915C00080000 C 09/15/17 80.0 31.45 33.80
MA 170915C00082500 C 09/15/17 82.5 28.65 32.00
MA 170915C00085000 C 09/15/17 85.0 27.25 29.00
MA 170915C00087500 C 09/15/17 87.5 24.95 26.15
MA 170915C00090000 C 09/15/17 90.0 22.45 24.10
MA 170915C00092500 C 09/15/17 92.5 20.30 21.60
MA 170915C00095000 C 09/15/17 95.0 18.05 19.10
MA 170915C00097500 C 09/15/17 97.5 15.90 16.85
MA 170915C00100000 C 09/15/17 100.0 13.70 14.90
MA 170915C00105000 C 09/15/17 105.0 10.25 10.70
MA 170915C00110000 C 09/15/17 110.0 6.90 7.15
MA 170915C00115000 C 09/15/17 115.0 4.20 4.40
MA 170915C00120000 C 09/15/17 120.0 2.32 2.46
MA 170915C00125000 C 09/15/17 125.0 1.09 1.27
MA 170915C00130000 C 09/15/17 130.0 0.43 0.59
MA 170915C00135000 C 09/15/17 135.0 0.17 0.23
MA 170915C00140000 C 09/15/17 140.0 0.04 0.10
MA 170915C00145000 C 09/15/17 145.0 0.00 0.06
MA 170915P00045000 P 09/15/17 45.0 0.00 0.05
MA 170915P00047500 P 09/15/17 47.5 0.00 0.08
MA 170915P00050000 P 09/15/17 50.0 0.00 0.10
MA 170915P00055000 P 09/15/17 55.0 0.01 0.11
MA 170915P00060000 P 09/15/17 60.0 0.05 0.13
MA 170915P00065000 P 09/15/17 65.0 0.10 0.17
MA 170915P00070000 P 09/15/17 70.0 0.16 0.24
MA 170915P00075000 P 09/15/17 75.0 0.26 0.32
MA 170915P00077500 P 09/15/17 77.5 0.30 0.39
MA 170915P00080000 P 09/15/17 80.0 0.36 0.47
MA 170915P00082500 P 09/15/17 82.5 0.46 0.55
MA 170915P00085000 P 09/15/17 85.0 0.55 0.65
MA 170915P00087500 P 09/15/17 87.5 0.67 0.79
MA 170915P00090000 P 09/15/17 90.0 0.80 0.95
MA 170915P00092500 P 09/15/17 92.5 0.99 1.10
MA 170915P00095000 P 09/15/17 95.0 1.22 1.37
MA 170915P00097500 P 09/15/17 97.5 1.49 1.66
MA 170915P00100000 P 09/15/17 100.0 1.87 1.99
MA 170915P00105000 P 09/15/17 105.0 2.92 3.05
MA 170915P00110000 P 09/15/17 110.0 4.50 4.75
MA 170915P00115000 P 09/15/17 115.0 6.80 7.00
MA 170915P00120000 P 09/15/17 120.0 9.85 10.10
MA 170915P00125000 P 09/15/17 125.0 13.40 14.50
MA 170915P00130000 P 09/15/17 130.0 17.65 18.95
MA 170915P00135000 P 09/15/17 135.0 21.40 24.70
MA 170915P00140000 P 09/15/17 140.0 26.40 29.70
MA 170915P00145000 P 09/15/17 145.0 31.65 34.45
MA 171020C00055000 C 10/20/17 55.0 55.60 58.95
MA 171020C00060000 C 10/20/17 60.0 50.65 54.05
MA 171020C00065000 C 10/20/17 65.0 45.75 49.15
MA 171020C00070000 C 10/20/17 70.0 40.90 44.25
MA 171020C00075000 C 10/20/17 75.0 36.05 39.40
MA 171020C00080000 C 10/20/17 80.0 31.25 34.60
MA 171020C00085000 C 10/20/17 85.0 27.45 28.75
MA 171020C00090000 C 10/20/17 90.0 22.85 24.05
MA 171020C00095000 C 10/20/17 95.0 18.35 19.50
MA 171020C00100000 C 10/20/17 100.0 14.25 15.20
MA 171020C00105000 C 10/20/17 105.0 10.55 11.35
MA 171020C00110000 C 10/20/17 110.0 7.45 7.70
MA 171020C00115000 C 10/20/17 115.0 4.80 5.00
MA 171020C00120000 C 10/20/17 120.0 2.75 2.96
MA 171020C00125000 C 10/20/17 125.0 1.50 1.63
MA 171020C00130000 C 10/20/17 130.0 0.72 0.83
MA 171020C00135000 C 10/20/17 135.0 0.30 0.40
MA 171020C00140000 C 10/20/17 140.0 0.09 0.18
MA 171020C00145000 C 10/20/17 145.0 0.02 0.09
MA 171020C00150000 C 10/20/17 150.0 0.00 0.06
MA 171020C00155000 C 10/20/17 155.0 0.00 0.05
MA 171020C00160000 C 10/20/17 160.0 0.00 0.05
MA 171020C00165000 C 10/20/17 165.0 0.00 0.04
MA 171020P00055000 P 10/20/17 55.0 0.06 0.14
MA 171020P00060000 P 10/20/17 60.0 0.11 0.18
MA 171020P00065000 P 10/20/17 65.0 0.18 0.25
MA 171020P00070000 P 10/20/17 70.0 0.25 0.33
MA 171020P00075000 P 10/20/17 75.0 0.36 0.45
MA 171020P00080000 P 10/20/17 80.0 0.52 0.61
MA 171020P00085000 P 10/20/17 85.0 0.75 0.84
MA 171020P00090000 P 10/20/17 90.0 1.07 1.19
MA 171020P00095000 P 10/20/17 95.0 1.56 1.68
MA 171020P00100000 P 10/20/17 100.0 2.30 2.46
MA 171020P00105000 P 10/20/17 105.0 3.45 3.60
MA 171020P00110000 P 10/20/17 110.0 5.05 5.25
MA 171020P00115000 P 10/20/17 115.0 7.35 7.55
MA 171020P00120000 P 10/20/17 120.0 10.35 10.60
MA 171020P00125000 P 10/20/17 125.0 13.75 14.70
MA 171020P00130000 P 10/20/17 130.0 17.70 19.00
MA 171020P00135000 P 10/20/17 135.0 21.45 24.75
MA 171020P00140000 P 10/20/17 140.0 26.40 29.70
MA 171020P00145000 P 10/20/17 145.0 31.05 35.05
MA 171020P00150000 P 10/20/17 150.0 36.05 40.10
MA 171020P00155000 P 10/20/17 155.0 41.00 45.10
MA 171020P00160000 P 10/20/17 160.0 46.00 50.10
MA 171020P00165000 P 10/20/17 165.0 51.00 55.10
MA 180119C00042500 C 01/19/18 42.5 67.15 72.00
MA 180119C00045000 C 01/19/18 45.0 64.70 69.50
MA 180119C00047500 C 01/19/18 47.5 62.50 67.00
MA 180119C00050000 C 01/19/18 50.0 60.00 64.50
MA 180119C00055000 C 01/19/18 55.0 55.05 59.65
MA 180119C00060000 C 01/19/18 60.0 50.20 54.70
MA 180119C00065000 C 01/19/18 65.0 45.15 49.80
MA 180119C00070000 C 01/19/18 70.0 40.75 44.95
MA 180119C00072500 C 01/19/18 72.5 38.05 42.45
MA 180119C00075000 C 01/19/18 75.0 37.25 38.85
MA 180119C00077500 C 01/19/18 77.5 35.05 37.30
MA 180119C00080000 C 01/19/18 80.0 32.55 35.50
MA 180119C00082500 C 01/19/18 82.5 30.40 32.20
MA 180119C00085000 C 01/19/18 85.0 28.10 29.55
MA 180119C00087500 C 01/19/18 87.5 25.95 27.30
MA 180119C00090000 C 01/19/18 90.0 24.10 25.25
MA 180119C00092500 C 01/19/18 92.5 21.85 22.90
MA 180119C00095000 C 01/19/18 95.0 19.45 20.80
MA 180119C00097500 C 01/19/18 97.5 17.45 18.70
MA 180119C00100000 C 01/19/18 100.0 15.75 16.50
MA 180119C00105000 C 01/19/18 105.0 12.40 13.10
MA 180119C00110000 C 01/19/18 110.0 9.10 9.45
MA 180119C00115000 C 01/19/18 115.0 6.55 6.70
MA 180119C00120000 C 01/19/18 120.0 4.00 4.55
MA 180119C00125000 C 01/19/18 125.0 2.45 2.91
MA 180119C00130000 C 01/19/18 130.0 1.59 1.78
MA 180119C00135000 C 01/19/18 135.0 0.81 1.04
MA 180119C00140000 C 01/19/18 140.0 0.31 0.59
MA 180119C00145000 C 01/19/18 145.0 0.07 0.32
MA 180119C00150000 C 01/19/18 150.0 0.06 0.18
MA 180119P00042500 P 01/19/18 42.5 0.06 0.16
MA 180119P00045000 P 01/19/18 45.0 0.10 0.19
MA 180119P00047500 P 01/19/18 47.5 0.13 0.16
MA 180119P00050000 P 01/19/18 50.0 0.16 0.23
MA 180119P00055000 P 01/19/18 55.0 0.22 0.32
MA 180119P00060000 P 01/19/18 60.0 0.32 0.44
MA 180119P00065000 P 01/19/18 65.0 0.43 0.53
MA 180119P00070000 P 01/19/18 70.0 0.57 0.68
MA 180119P00072500 P 01/19/18 72.5 0.67 0.85
MA 180119P00075000 P 01/19/18 75.0 0.80 0.88
MA 180119P00077500 P 01/19/18 77.5 0.89 1.01
MA 180119P00080000 P 01/19/18 80.0 1.07 1.14
MA 180119P00082500 P 01/19/18 82.5 1.24 1.31
MA 180119P00085000 P 01/19/18 85.0 1.44 1.51
MA 180119P00087500 P 01/19/18 87.5 1.63 1.76
MA 180119P00090000 P 01/19/18 90.0 1.95 2.04
MA 180119P00092500 P 01/19/18 92.5 2.27 2.35
MA 180119P00095000 P 01/19/18 95.0 2.56 2.72
MA 180119P00097500 P 01/19/18 97.5 3.05 3.15
MA 180119P00100000 P 01/19/18 100.0 3.50 3.70
MA 180119P00105000 P 01/19/18 105.0 4.85 5.00
MA 180119P00110000 P 01/19/18 110.0 6.60 6.75
MA 180119P00115000 P 01/19/18 115.0 8.80 9.00
MA 180119P00120000 P 01/19/18 120.0 11.60 11.85
MA 180119P00125000 P 01/19/18 125.0 14.95 15.30
MA 180119P00130000 P 01/19/18 130.0 18.65 19.85
MA 180119P00135000 P 01/19/18 135.0 22.30 24.05
MA 180119P00140000 P 01/19/18 140.0 25.55 29.95
MA 180119P00145000 P 01/19/18 145.0 30.50 34.90
MA 180119P00150000 P 01/19/18 150.0 35.50 39.50
MA 190118C00050000 C 01/18/19 50.0 60.55 65.50
MA 190118C00055000 C 01/18/19 55.0 56.00 60.80
MA 190118C00060000 C 01/18/19 60.0 51.50 56.00
MA 190118C00065000 C 01/18/19 65.0 48.25 51.25
MA 190118C00070000 C 01/18/19 70.0 43.80 46.80
MA 190118C00075000 C 01/18/19 75.0 39.45 42.45
MA 190118C00080000 C 01/18/19 80.0 35.35 37.75
MA 190118C00085000 C 01/18/19 85.0 30.85 33.75
MA 190118C00090000 C 01/18/19 90.0 27.10 29.80
MA 190118C00092500 C 01/18/19 92.5 25.20 27.90
MA 190118C00095000 C 01/18/19 95.0 23.45 25.95
MA 190118C00097500 C 01/18/19 97.5 21.65 24.25
MA 190118C00100000 C 01/18/19 100.0 19.95 22.00
MA 190118C00105000 C 01/18/19 105.0 17.10 19.15
MA 190118C00110000 C 01/18/19 110.0 14.20 16.30
MA 190118C00115000 C 01/18/19 115.0 11.60 12.80
MA 190118C00120000 C 01/18/19 120.0 9.65 10.40
MA 190118C00125000 C 01/18/19 125.0 7.45 8.45
MA 190118C00130000 C 01/18/19 130.0 5.25 6.55
MA 190118C00135000 C 01/18/19 135.0 4.30 5.00
MA 190118C00140000 C 01/18/19 140.0 3.10 3.85
MA 190118C00145000 C 01/18/19 145.0 2.12 2.75
MA 190118C00150000 C 01/18/19 150.0 1.50 2.04
MA 190118C00155000 C 01/18/19 155.0 0.86 1.60
MA 190118C00160000 C 01/18/19 160.0 0.60 1.17
MA 190118C00165000 C 01/18/19 165.0 0.33 0.89
MA 190118P00050000 P 01/18/19 50.0 0.46 1.17
MA 190118P00055000 P 01/18/19 55.0 0.50 1.42
MA 190118P00060000 P 01/18/19 60.0 0.94 1.69
MA 190118P00065000 P 01/18/19 65.0 1.28 1.73
MA 190118P00070000 P 01/18/19 70.0 1.70 2.42
MA 190118P00075000 P 01/18/19 75.0 2.09 2.82
MA 190118P00080000 P 01/18/19 80.0 2.66 3.30
MA 190118P00085000 P 01/18/19 85.0 3.50 4.10
MA 190118P00090000 P 01/18/19 90.0 4.10 5.05
MA 190118P00092500 P 01/18/19 92.5 4.80 5.50
MA 190118P00095000 P 01/18/19 95.0 5.00 6.10
MA 190118P00097500 P 01/18/19 97.5 5.20 7.15
MA 190118P00100000 P 01/18/19 100.0 6.85 7.65
MA 190118P00105000 P 01/18/19 105.0 8.45 9.30
MA 190118P00110000 P 01/18/19 110.0 9.75 11.10
MA 190118P00115000 P 01/18/19 115.0 12.55 13.35
MA 190118P00120000 P 01/18/19 120.0 14.65 16.30
MA 190118P00125000 P 01/18/19 125.0 17.75 19.40
MA 190118P00130000 P 01/18/19 130.0 21.05 22.75
MA 190118P00135000 P 01/18/19 135.0 24.65 26.70
MA 190118P00140000 P 01/18/19 140.0 28.40 30.80
MA 190118P00145000 P 01/18/19 145.0 31.70 35.05
MA 190118P00150000 P 01/18/19 150.0 36.95 41.00
MA 190118P00155000 P 01/18/19 155.0 40.50 45.50
MA 190118P00160000 P 01/18/19 160.0 45.50 50.45
MA 190118P00165000 P 01/18/19 165.0 50.65 55.50

OPRA data is delayed 15 minutes.