Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Mastercard Incorporated (MA)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 171222C00100000 C Dec 22, 2017 100.0 51.05 55.65
MA 171222C00105000 C Dec 22, 2017 105.0 46.00 50.60
MA 171222C00110000 C Dec 22, 2017 110.0 41.00 45.35
MA 171222C00115000 C Dec 22, 2017 115.0 36.10 40.45
MA 171222C00120000 C Dec 22, 2017 120.0 31.00 35.40
MA 171222C00125000 C Dec 22, 2017 125.0 26.00 30.35
MA 171222C00126000 C Dec 22, 2017 126.0 25.20 29.60
MA 171222C00127000 C Dec 22, 2017 127.0 23.90 28.25
MA 171222C00128000 C Dec 22, 2017 128.0 23.00 27.40
MA 171222C00129000 C Dec 22, 2017 129.0 22.00 26.30
MA 171222C00130000 C Dec 22, 2017 130.0 23.10 23.70
MA 171222C00131000 C Dec 22, 2017 131.0 20.00 24.45
MA 171222C00132000 C Dec 22, 2017 132.0 20.45 22.30
MA 171222C00133000 C Dec 22, 2017 133.0 18.50 21.40
MA 171222C00134000 C Dec 22, 2017 134.0 17.75 20.25
MA 171222C00135000 C Dec 22, 2017 135.0 16.20 20.10
MA 171222C00136000 C Dec 22, 2017 136.0 15.60 18.20
MA 171222C00137000 C Dec 22, 2017 137.0 14.00 18.50
MA 171222C00138000 C Dec 22, 2017 138.0 14.65 16.25
MA 171222C00139000 C Dec 22, 2017 139.0 12.20 15.25
MA 171222C00140000 C Dec 22, 2017 140.0 11.20 14.40
MA 171222C00141000 C Dec 22, 2017 141.0 10.20 14.60
MA 171222C00142000 C Dec 22, 2017 142.0 9.50 13.70
MA 171222C00143000 C Dec 22, 2017 143.0 8.10 12.10
MA 171222C00144000 C Dec 22, 2017 144.0 9.15 9.80
MA 171222C00145000 C Dec 22, 2017 145.0 8.30 8.70
MA 171222C00146000 C Dec 22, 2017 146.0 6.65 8.45
MA 171222C00147000 C Dec 22, 2017 147.0 6.30 6.80
MA 171222C00148000 C Dec 22, 2017 148.0 5.45 5.75
MA 171222C00149000 C Dec 22, 2017 149.0 4.55 4.85
MA 171222C00150000 C Dec 22, 2017 150.0 3.70 3.95
MA 171222C00152500 C Dec 22, 2017 152.5 1.84 2.01
MA 171222C00155000 C Dec 22, 2017 155.0 0.67 0.81
MA 171222C00157500 C Dec 22, 2017 157.5 0.17 0.26
MA 171222C00160000 C Dec 22, 2017 160.0 0.04 0.12
MA 171222C00162500 C Dec 22, 2017 162.5 0.00 0.05
MA 171222C00165000 C Dec 22, 2017 165.0 0.00 0.04
MA 171222C00167500 C Dec 22, 2017 167.5 0.00 0.04
MA 171222C00170000 C Dec 22, 2017 170.0 0.00 0.04
MA 171222C00172500 C Dec 22, 2017 172.5 0.00 0.04
MA 171222C00175000 C Dec 22, 2017 175.0 0.00 0.04
MA 171222C00177500 C Dec 22, 2017 177.5 0.00 0.04
MA 171222C00180000 C Dec 22, 2017 180.0 0.00 0.04
MA 171222C00182500 C Dec 22, 2017 182.5 0.00 0.04
MA 171222C00185000 C Dec 22, 2017 185.0 0.00 0.04
MA 171222C00187500 C Dec 22, 2017 187.5 0.00 0.04
MA 171222C00190000 C Dec 22, 2017 190.0 0.00 0.04
MA 171222C00195000 C Dec 22, 2017 195.0 0.00 0.04
MA 171222C00200000 C Dec 22, 2017 200.0 0.00 0.04
MA 171222P00100000 P Dec 22, 2017 100.0 0.00 0.04
MA 171222P00105000 P Dec 22, 2017 105.0 0.00 0.04
MA 171222P00110000 P Dec 22, 2017 110.0 0.00 0.04
MA 171222P00115000 P Dec 22, 2017 115.0 0.00 0.04
MA 171222P00120000 P Dec 22, 2017 120.0 0.00 0.04
MA 171222P00125000 P Dec 22, 2017 125.0 0.01 0.10
MA 171222P00126000 P Dec 22, 2017 126.0 0.00 0.11
MA 171222P00127000 P Dec 22, 2017 127.0 0.00 0.12
MA 171222P00128000 P Dec 22, 2017 128.0 0.00 0.13
MA 171222P00129000 P Dec 22, 2017 129.0 0.00 0.13
MA 171222P00130000 P Dec 22, 2017 130.0 0.00 0.12
MA 171222P00131000 P Dec 22, 2017 131.0 0.00 0.13
MA 171222P00132000 P Dec 22, 2017 132.0 0.00 0.12
MA 171222P00133000 P Dec 22, 2017 133.0 0.00 0.13
MA 171222P00134000 P Dec 22, 2017 134.0 0.00 0.13
MA 171222P00135000 P Dec 22, 2017 135.0 0.00 0.12
MA 171222P00136000 P Dec 22, 2017 136.0 0.00 0.13
MA 171222P00137000 P Dec 22, 2017 137.0 0.00 0.13
MA 171222P00138000 P Dec 22, 2017 138.0 0.01 0.09
MA 171222P00139000 P Dec 22, 2017 139.0 0.02 0.10
MA 171222P00140000 P Dec 22, 2017 140.0 0.02 0.07
MA 171222P00141000 P Dec 22, 2017 141.0 0.03 0.08
MA 171222P00142000 P Dec 22, 2017 142.0 0.04 0.10
MA 171222P00143000 P Dec 22, 2017 143.0 0.04 0.10
MA 171222P00144000 P Dec 22, 2017 144.0 0.05 0.13
MA 171222P00145000 P Dec 22, 2017 145.0 0.05 0.13
MA 171222P00146000 P Dec 22, 2017 146.0 0.09 0.15
MA 171222P00147000 P Dec 22, 2017 147.0 0.12 0.18
MA 171222P00148000 P Dec 22, 2017 148.0 0.17 0.25
MA 171222P00149000 P Dec 22, 2017 149.0 0.24 0.33
MA 171222P00150000 P Dec 22, 2017 150.0 0.36 0.48
MA 171222P00152500 P Dec 22, 2017 152.5 0.96 1.15
MA 171222P00155000 P Dec 22, 2017 155.0 2.25 2.46
MA 171222P00157500 P Dec 22, 2017 157.5 3.90 4.90
MA 171222P00160000 P Dec 22, 2017 160.0 6.35 7.45
MA 171222P00162500 P Dec 22, 2017 162.5 7.60 12.00
MA 171222P00165000 P Dec 22, 2017 165.0 9.40 13.90
MA 171222P00167500 P Dec 22, 2017 167.5 12.20 16.50
MA 171222P00170000 P Dec 22, 2017 170.0 14.55 18.90
MA 171222P00172500 P Dec 22, 2017 172.5 17.25 21.50
MA 171222P00175000 P Dec 22, 2017 175.0 19.60 24.00
MA 171222P00177500 P Dec 22, 2017 177.5 22.15 26.50
MA 171222P00180000 P Dec 22, 2017 180.0 24.65 29.00
MA 171222P00182500 P Dec 22, 2017 182.5 27.20 31.70
MA 171222P00185000 P Dec 22, 2017 185.0 29.70 34.20
MA 171222P00187500 P Dec 22, 2017 187.5 31.85 36.50
MA 171222P00190000 P Dec 22, 2017 190.0 34.70 39.00
MA 171222P00195000 P Dec 22, 2017 195.0 39.65 44.00
MA 171222P00200000 P Dec 22, 2017 200.0 44.45 49.00
MA 171229C00120000 C Dec 29, 2017 120.0 31.00 35.70
MA 171229C00125000 C Dec 29, 2017 125.0 26.00 30.80
MA 171229C00130000 C Dec 29, 2017 130.0 21.10 25.75
MA 171229C00135000 C Dec 29, 2017 135.0 16.00 20.60
MA 171229C00136000 C Dec 29, 2017 136.0 15.15 19.35
MA 171229C00137000 C Dec 29, 2017 137.0 14.00 18.70
MA 171229C00138000 C Dec 29, 2017 138.0 13.05 17.75
MA 171229C00139000 C Dec 29, 2017 139.0 12.10 16.75
MA 171229C00140000 C Dec 29, 2017 140.0 11.25 15.25
MA 171229C00141000 C Dec 29, 2017 141.0 10.05 14.80
MA 171229C00142000 C Dec 29, 2017 142.0 10.85 12.55
MA 171229C00143000 C Dec 29, 2017 143.0 8.20 12.70
MA 171229C00144000 C Dec 29, 2017 144.0 7.40 11.70
MA 171229C00145000 C Dec 29, 2017 145.0 6.20 10.55
MA 171229C00146000 C Dec 29, 2017 146.0 7.00 9.55
MA 171229C00147000 C Dec 29, 2017 147.0 6.30 8.00
MA 171229C00148000 C Dec 29, 2017 148.0 5.40 6.25
MA 171229C00149000 C Dec 29, 2017 149.0 4.35 5.40
MA 171229C00150000 C Dec 29, 2017 150.0 4.10 4.45
MA 171229C00152500 C Dec 29, 2017 152.5 2.30 2.64
MA 171229C00155000 C Dec 29, 2017 155.0 1.08 1.32
MA 171229C00157500 C Dec 29, 2017 157.5 0.39 0.58
MA 171229C00160000 C Dec 29, 2017 160.0 0.15 0.31
MA 171229C00162500 C Dec 29, 2017 162.5 0.04 0.13
MA 171229C00165000 C Dec 29, 2017 165.0 0.00 0.13
MA 171229C00167500 C Dec 29, 2017 167.5 0.00 0.13
MA 171229C00170000 C Dec 29, 2017 170.0 0.00 0.13
MA 171229C00172500 C Dec 29, 2017 172.5 0.00 0.12
MA 171229C00175000 C Dec 29, 2017 175.0 0.00 0.13
MA 171229C00177500 C Dec 29, 2017 177.5 0.00 0.13
MA 171229C00180000 C Dec 29, 2017 180.0 0.00 0.11
MA 171229C00182500 C Dec 29, 2017 182.5 0.00 0.12
MA 171229C00185000 C Dec 29, 2017 185.0 0.00 0.10
MA 171229P00120000 P Dec 29, 2017 120.0 0.00 0.12
MA 171229P00125000 P Dec 29, 2017 125.0 0.00 0.13
MA 171229P00130000 P Dec 29, 2017 130.0 0.02 0.13
MA 171229P00135000 P Dec 29, 2017 135.0 0.05 0.10
MA 171229P00136000 P Dec 29, 2017 136.0 0.06 0.11
MA 171229P00137000 P Dec 29, 2017 137.0 0.06 0.12
MA 171229P00138000 P Dec 29, 2017 138.0 0.07 0.14
MA 171229P00139000 P Dec 29, 2017 139.0 0.08 0.14
MA 171229P00140000 P Dec 29, 2017 140.0 0.07 0.14
MA 171229P00141000 P Dec 29, 2017 141.0 0.10 0.17
MA 171229P00142000 P Dec 29, 2017 142.0 0.12 0.19
MA 171229P00143000 P Dec 29, 2017 143.0 0.08 0.22
MA 171229P00144000 P Dec 29, 2017 144.0 0.14 0.29
MA 171229P00145000 P Dec 29, 2017 145.0 0.18 0.30
MA 171229P00146000 P Dec 29, 2017 146.0 0.19 0.40
MA 171229P00147000 P Dec 29, 2017 147.0 0.26 0.43
MA 171229P00148000 P Dec 29, 2017 148.0 0.34 0.55
MA 171229P00149000 P Dec 29, 2017 149.0 0.46 0.71
MA 171229P00150000 P Dec 29, 2017 150.0 0.62 0.91
MA 171229P00152500 P Dec 29, 2017 152.5 1.38 1.66
MA 171229P00155000 P Dec 29, 2017 155.0 2.66 2.95
MA 171229P00157500 P Dec 29, 2017 157.5 4.10 5.10
MA 171229P00160000 P Dec 29, 2017 160.0 4.90 9.50
MA 171229P00162500 P Dec 29, 2017 162.5 7.10 11.85
MA 171229P00165000 P Dec 29, 2017 165.0 9.75 14.30
MA 171229P00167500 P Dec 29, 2017 167.5 12.00 16.50
MA 171229P00170000 P Dec 29, 2017 170.0 14.65 19.45
MA 171229P00172500 P Dec 29, 2017 172.5 17.15 21.80
MA 171229P00175000 P Dec 29, 2017 175.0 19.85 24.50
MA 171229P00177500 P Dec 29, 2017 177.5 21.85 26.40
MA 171229P00180000 P Dec 29, 2017 180.0 24.30 28.85
MA 171229P00182500 P Dec 29, 2017 182.5 27.00 31.50
MA 171229P00185000 P Dec 29, 2017 185.0 29.30 33.80
MA 180105C00120000 C Jan 05, 2018 120.0 31.00 35.50
MA 180105C00125000 C Jan 05, 2018 125.0 26.10 30.50
MA 180105C00130000 C Jan 05, 2018 130.0 21.10 25.75
MA 180105C00134000 C Jan 05, 2018 134.0 17.15 21.65
MA 180105C00135000 C Jan 05, 2018 135.0 16.10 20.75
MA 180105C00136000 C Jan 05, 2018 136.0 15.10 19.65
MA 180105C00137000 C Jan 05, 2018 137.0 14.10 18.85
MA 180105C00138000 C Jan 05, 2018 138.0 13.20 17.75
MA 180105C00139000 C Jan 05, 2018 139.0 12.45 16.45
MA 180105C00140000 C Jan 05, 2018 140.0 11.40 15.80
MA 180105C00141000 C Jan 05, 2018 141.0 10.30 14.75
MA 180105C00142000 C Jan 05, 2018 142.0 9.20 13.90
MA 180105C00143000 C Jan 05, 2018 143.0 8.00 12.55
MA 180105C00144000 C Jan 05, 2018 144.0 9.30 10.05
MA 180105C00145000 C Jan 05, 2018 145.0 8.25 9.45
MA 180105C00146000 C Jan 05, 2018 146.0 7.20 10.10
MA 180105C00147000 C Jan 05, 2018 147.0 5.30 7.35
MA 180105C00148000 C Jan 05, 2018 148.0 5.55 7.80
MA 180105C00149000 C Jan 05, 2018 149.0 4.65 7.20
MA 180105C00150000 C Jan 05, 2018 150.0 4.15 4.95
MA 180105C00152500 C Jan 05, 2018 152.5 2.54 3.25
MA 180105C00155000 C Jan 05, 2018 155.0 1.30 1.95
MA 180105C00157500 C Jan 05, 2018 157.5 0.64 1.06
MA 180105C00160000 C Jan 05, 2018 160.0 0.23 0.40
MA 180105C00162500 C Jan 05, 2018 162.5 0.05 0.31
MA 180105C00165000 C Jan 05, 2018 165.0 0.05 0.21
MA 180105C00167500 C Jan 05, 2018 167.5 0.03 0.23
MA 180105C00170000 C Jan 05, 2018 170.0 0.01 0.07
MA 180105C00172500 C Jan 05, 2018 172.5 0.00 0.35
MA 180105C00175000 C Jan 05, 2018 175.0 0.00 0.14
MA 180105C00177500 C Jan 05, 2018 177.5 0.00 0.32
MA 180105C00180000 C Jan 05, 2018 180.0 0.00 0.41
MA 180105C00182500 C Jan 05, 2018 182.5 0.00 0.30
MA 180105C00185000 C Jan 05, 2018 185.0 0.00 0.29
MA 180105C00187500 C Jan 05, 2018 187.5 0.00 0.32
MA 180105P00120000 P Jan 05, 2018 120.0 0.01 0.09
MA 180105P00125000 P Jan 05, 2018 125.0 0.00 0.17
MA 180105P00130000 P Jan 05, 2018 130.0 0.07 0.13
MA 180105P00134000 P Jan 05, 2018 134.0 0.10 0.27
MA 180105P00135000 P Jan 05, 2018 135.0 0.05 0.18
MA 180105P00136000 P Jan 05, 2018 136.0 0.07 0.25
MA 180105P00137000 P Jan 05, 2018 137.0 0.13 0.21
MA 180105P00138000 P Jan 05, 2018 138.0 0.12 0.29
MA 180105P00139000 P Jan 05, 2018 139.0 0.13 0.29
MA 180105P00140000 P Jan 05, 2018 140.0 0.11 0.33
MA 180105P00141000 P Jan 05, 2018 141.0 0.08 0.33
MA 180105P00142000 P Jan 05, 2018 142.0 0.11 0.53
MA 180105P00143000 P Jan 05, 2018 143.0 0.24 0.53
MA 180105P00144000 P Jan 05, 2018 144.0 0.23 0.48
MA 180105P00145000 P Jan 05, 2018 145.0 0.28 0.66
MA 180105P00146000 P Jan 05, 2018 146.0 0.37 0.67
MA 180105P00147000 P Jan 05, 2018 147.0 0.44 0.79
MA 180105P00148000 P Jan 05, 2018 148.0 0.54 0.97
MA 180105P00149000 P Jan 05, 2018 149.0 0.71 1.29
MA 180105P00150000 P Jan 05, 2018 150.0 0.91 1.55
MA 180105P00152500 P Jan 05, 2018 152.5 1.38 2.21
MA 180105P00155000 P Jan 05, 2018 155.0 2.74 3.85
MA 180105P00157500 P Jan 05, 2018 157.5 4.55 5.05
MA 180105P00160000 P Jan 05, 2018 160.0 6.45 7.55
MA 180105P00162500 P Jan 05, 2018 162.5 8.40 11.15
MA 180105P00165000 P Jan 05, 2018 165.0 9.45 14.00
MA 180105P00167500 P Jan 05, 2018 167.5 12.30 17.00
MA 180105P00170000 P Jan 05, 2018 170.0 14.30 18.90
MA 180105P00172500 P Jan 05, 2018 172.5 17.15 21.85
MA 180105P00175000 P Jan 05, 2018 175.0 19.25 23.90
MA 180105P00177500 P Jan 05, 2018 177.5 22.15 26.80
MA 180105P00180000 P Jan 05, 2018 180.0 24.70 29.20
MA 180105P00182500 P Jan 05, 2018 182.5 26.90 31.50
MA 180105P00185000 P Jan 05, 2018 185.0 29.50 34.00
MA 180105P00187500 P Jan 05, 2018 187.5 32.00 36.50
MA 180112C00120000 C Jan 12, 2018 120.0 31.00 35.65
MA 180112C00125000 C Jan 12, 2018 125.0 26.05 30.75
MA 180112C00130000 C Jan 12, 2018 130.0 21.20 25.65
MA 180112C00134000 C Jan 12, 2018 134.0 17.10 21.60
MA 180112C00135000 C Jan 12, 2018 135.0 16.25 20.85
MA 180112C00136000 C Jan 12, 2018 136.0 15.20 19.70
MA 180112C00137000 C Jan 12, 2018 137.0 14.30 18.70
MA 180112C00138000 C Jan 12, 2018 138.0 13.30 17.90
MA 180112C00139000 C Jan 12, 2018 139.0 12.50 17.00
MA 180112C00140000 C Jan 12, 2018 140.0 11.40 15.80
MA 180112C00141000 C Jan 12, 2018 141.0 10.50 15.00
MA 180112C00142000 C Jan 12, 2018 142.0 9.30 13.90
MA 180112C00143000 C Jan 12, 2018 143.0 10.30 11.40
MA 180112C00144000 C Jan 12, 2018 144.0 9.35 10.35
MA 180112C00145000 C Jan 12, 2018 145.0 8.50 9.60
MA 180112C00146000 C Jan 12, 2018 146.0 7.55 10.10
MA 180112C00147000 C Jan 12, 2018 147.0 5.10 9.40
MA 180112C00148000 C Jan 12, 2018 148.0 4.25 8.05
MA 180112C00149000 C Jan 12, 2018 149.0 5.35 6.25
MA 180112C00150000 C Jan 12, 2018 150.0 4.55 5.30
MA 180112C00152500 C Jan 12, 2018 152.5 2.83 3.60
MA 180112C00155000 C Jan 12, 2018 155.0 1.44 2.43
MA 180112C00157500 C Jan 12, 2018 157.5 0.72 1.49
MA 180112C00160000 C Jan 12, 2018 160.0 0.43 0.85
MA 180112C00162500 C Jan 12, 2018 162.5 0.23 0.54
MA 180112C00165000 C Jan 12, 2018 165.0 0.11 0.23
MA 180112C00167500 C Jan 12, 2018 167.5 0.05 0.33
MA 180112C00170000 C Jan 12, 2018 170.0 0.01 0.13
MA 180112C00172500 C Jan 12, 2018 172.5 0.00 0.15
MA 180112C00175000 C Jan 12, 2018 175.0 0.00 0.17
MA 180112C00177500 C Jan 12, 2018 177.5 0.00 0.11
MA 180112C00180000 C Jan 12, 2018 180.0 0.00 0.29
MA 180112C00182500 C Jan 12, 2018 182.5 0.00 0.31
MA 180112C00185000 C Jan 12, 2018 185.0 0.00 0.40
MA 180112C00187500 C Jan 12, 2018 187.5 0.00 0.04
MA 180112P00120000 P Jan 12, 2018 120.0 0.00 0.15
MA 180112P00125000 P Jan 12, 2018 125.0 0.01 0.17
MA 180112P00130000 P Jan 12, 2018 130.0 0.03 0.24
MA 180112P00134000 P Jan 12, 2018 134.0 0.07 0.31
MA 180112P00135000 P Jan 12, 2018 135.0 0.10 0.34
MA 180112P00136000 P Jan 12, 2018 136.0 0.14 0.31
MA 180112P00137000 P Jan 12, 2018 137.0 0.05 0.52
MA 180112P00138000 P Jan 12, 2018 138.0 0.12 0.40
MA 180112P00139000 P Jan 12, 2018 139.0 0.20 0.49
MA 180112P00140000 P Jan 12, 2018 140.0 0.11 0.49
MA 180112P00141000 P Jan 12, 2018 141.0 0.17 0.49
MA 180112P00142000 P Jan 12, 2018 142.0 0.18 0.56
MA 180112P00143000 P Jan 12, 2018 143.0 0.25 0.64
MA 180112P00144000 P Jan 12, 2018 144.0 0.35 0.82
MA 180112P00145000 P Jan 12, 2018 145.0 0.53 0.80
MA 180112P00146000 P Jan 12, 2018 146.0 0.61 0.95
MA 180112P00147000 P Jan 12, 2018 147.0 0.71 1.12
MA 180112P00148000 P Jan 12, 2018 148.0 0.72 1.53
MA 180112P00149000 P Jan 12, 2018 149.0 1.20 1.56
MA 180112P00150000 P Jan 12, 2018 150.0 1.15 1.82
MA 180112P00152500 P Jan 12, 2018 152.5 1.92 2.72
MA 180112P00155000 P Jan 12, 2018 155.0 2.82 4.75
MA 180112P00157500 P Jan 12, 2018 157.5 4.40 6.65
MA 180112P00160000 P Jan 12, 2018 160.0 6.80 7.85
MA 180112P00162500 P Jan 12, 2018 162.5 7.40 12.00
MA 180112P00165000 P Jan 12, 2018 165.0 9.80 14.40
MA 180112P00167500 P Jan 12, 2018 167.5 12.25 16.90
MA 180112P00170000 P Jan 12, 2018 170.0 14.60 19.25
MA 180112P00172500 P Jan 12, 2018 172.5 17.25 21.70
MA 180112P00175000 P Jan 12, 2018 175.0 19.70 24.20
MA 180112P00177500 P Jan 12, 2018 177.5 22.10 26.70
MA 180112P00180000 P Jan 12, 2018 180.0 24.75 29.25
MA 180112P00182500 P Jan 12, 2018 182.5 27.20 31.75
MA 180112P00185000 P Jan 12, 2018 185.0 29.30 34.00
MA 180112P00187500 P Jan 12, 2018 187.5 32.10 36.80
MA 180119C00042500 C Jan 19, 2018 42.5 108.50 113.00
MA 180119C00045000 C Jan 19, 2018 45.0 106.00 110.50
MA 180119C00047500 C Jan 19, 2018 47.5 103.50 108.15
MA 180119C00050000 C Jan 19, 2018 50.0 101.00 105.40
MA 180119C00055000 C Jan 19, 2018 55.0 96.00 100.50
MA 180119C00060000 C Jan 19, 2018 60.0 91.00 95.45
MA 180119C00065000 C Jan 19, 2018 65.0 86.00 90.45
MA 180119C00070000 C Jan 19, 2018 70.0 81.55 84.25
MA 180119C00072500 C Jan 19, 2018 72.5 78.50 82.80
MA 180119C00075000 C Jan 19, 2018 75.0 76.00 80.50
MA 180119C00077500 C Jan 19, 2018 77.5 73.50 78.05
MA 180119C00080000 C Jan 19, 2018 80.0 71.00 75.30
MA 180119C00082500 C Jan 19, 2018 82.5 68.50 73.00
MA 180119C00085000 C Jan 19, 2018 85.0 66.00 70.35
MA 180119C00087500 C Jan 19, 2018 87.5 64.60 66.90
MA 180119C00090000 C Jan 19, 2018 90.0 61.00 65.05
MA 180119C00092500 C Jan 19, 2018 92.5 58.55 63.15
MA 180119C00095000 C Jan 19, 2018 95.0 56.00 60.45
MA 180119C00097500 C Jan 19, 2018 97.5 53.55 58.20
MA 180119C00100000 C Jan 19, 2018 100.0 52.05 54.15
MA 180119C00105000 C Jan 19, 2018 105.0 46.15 50.25
MA 180119C00110000 C Jan 19, 2018 110.0 41.05 45.45
MA 180119C00115000 C Jan 19, 2018 115.0 36.95 39.25
MA 180119C00120000 C Jan 19, 2018 120.0 32.25 34.25
MA 180119C00125000 C Jan 19, 2018 125.0 27.55 29.60
MA 180119C00130000 C Jan 19, 2018 130.0 22.15 24.55
MA 180119C00135000 C Jan 19, 2018 135.0 17.00 19.60
MA 180119C00140000 C Jan 19, 2018 140.0 13.30 14.25
MA 180119C00145000 C Jan 19, 2018 145.0 8.75 9.55
MA 180119C00150000 C Jan 19, 2018 150.0 5.05 5.45
MA 180119C00155000 C Jan 19, 2018 155.0 2.17 2.50
MA 180119C00160000 C Jan 19, 2018 160.0 0.72 0.94
MA 180119C00165000 C Jan 19, 2018 165.0 0.17 0.25
MA 180119C00170000 C Jan 19, 2018 170.0 0.02 0.14
MA 180119C00175000 C Jan 19, 2018 175.0 0.00 0.10
MA 180119P00042500 P Jan 19, 2018 42.5 0.00 0.07
MA 180119P00045000 P Jan 19, 2018 45.0 0.00 0.02
MA 180119P00047500 P Jan 19, 2018 47.5 0.00 0.14
MA 180119P00050000 P Jan 19, 2018 50.0 0.00 0.06
MA 180119P00055000 P Jan 19, 2018 55.0 0.00 0.04
MA 180119P00060000 P Jan 19, 2018 60.0 0.00 0.04
MA 180119P00065000 P Jan 19, 2018 65.0 0.00 0.05
MA 180119P00070000 P Jan 19, 2018 70.0 0.00 0.03
MA 180119P00072500 P Jan 19, 2018 72.5 0.00 0.09
MA 180119P00075000 P Jan 19, 2018 75.0 0.00 0.04
MA 180119P00077500 P Jan 19, 2018 77.5 0.00 0.07
MA 180119P00080000 P Jan 19, 2018 80.0 0.00 0.04
MA 180119P00082500 P Jan 19, 2018 82.5 0.00 0.11
MA 180119P00085000 P Jan 19, 2018 85.0 0.00 0.04
MA 180119P00087500 P Jan 19, 2018 87.5 0.01 0.04
MA 180119P00090000 P Jan 19, 2018 90.0 0.01 0.13
MA 180119P00092500 P Jan 19, 2018 92.5 0.01 0.45
MA 180119P00095000 P Jan 19, 2018 95.0 0.00 0.20
MA 180119P00097500 P Jan 19, 2018 97.5 0.00 0.09
MA 180119P00100000 P Jan 19, 2018 100.0 0.00 0.13
MA 180119P00105000 P Jan 19, 2018 105.0 0.05 0.16
MA 180119P00110000 P Jan 19, 2018 110.0 0.05 0.18
MA 180119P00115000 P Jan 19, 2018 115.0 0.06 0.19
MA 180119P00120000 P Jan 19, 2018 120.0 0.07 0.16
MA 180119P00125000 P Jan 19, 2018 125.0 0.12 0.18
MA 180119P00130000 P Jan 19, 2018 130.0 0.14 0.24
MA 180119P00135000 P Jan 19, 2018 135.0 0.21 0.33
MA 180119P00140000 P Jan 19, 2018 140.0 0.38 0.57
MA 180119P00145000 P Jan 19, 2018 145.0 0.76 0.94
MA 180119P00150000 P Jan 19, 2018 150.0 1.78 2.11
MA 180119P00155000 P Jan 19, 2018 155.0 3.80 4.15
MA 180119P00160000 P Jan 19, 2018 160.0 7.20 7.75
MA 180119P00165000 P Jan 19, 2018 165.0 9.50 13.90
MA 180119P00170000 P Jan 19, 2018 170.0 14.50 19.00
MA 180119P00175000 P Jan 19, 2018 175.0 19.80 24.30
MA 180126C00115000 C Jan 26, 2018 115.0 36.05 40.70
MA 180126C00120000 C Jan 26, 2018 120.0 31.15 35.80
MA 180126C00125000 C Jan 26, 2018 125.0 26.15 30.70
MA 180126C00130000 C Jan 26, 2018 130.0 21.25 25.85
MA 180126C00134000 C Jan 26, 2018 134.0 17.20 21.75
MA 180126C00135000 C Jan 26, 2018 135.0 16.70 21.25
MA 180126C00136000 C Jan 26, 2018 136.0 15.50 19.95
MA 180126C00137000 C Jan 26, 2018 137.0 14.50 18.95
MA 180126C00138000 C Jan 26, 2018 138.0 13.70 18.30
MA 180126C00139000 C Jan 26, 2018 139.0 12.60 17.10
MA 180126C00140000 C Jan 26, 2018 140.0 13.30 14.35
MA 180126C00141000 C Jan 26, 2018 141.0 12.25 13.45
MA 180126C00142000 C Jan 26, 2018 142.0 11.05 13.05
MA 180126C00143000 C Jan 26, 2018 143.0 10.25 12.20
MA 180126C00144000 C Jan 26, 2018 144.0 8.65 11.65
MA 180126C00145000 C Jan 26, 2018 145.0 8.75 10.20
MA 180126C00146000 C Jan 26, 2018 146.0 7.55 9.15
MA 180126C00147000 C Jan 26, 2018 147.0 6.55 8.10
MA 180126C00148000 C Jan 26, 2018 148.0 6.15 7.80
MA 180126C00149000 C Jan 26, 2018 149.0 5.90 6.85
MA 180126C00150000 C Jan 26, 2018 150.0 4.95 6.10
MA 180126C00152500 C Jan 26, 2018 152.5 3.60 4.55
MA 180126C00155000 C Jan 26, 2018 155.0 2.38 3.10
MA 180126C00157500 C Jan 26, 2018 157.5 1.38 3.05
MA 180126C00160000 C Jan 26, 2018 160.0 0.92 1.30
MA 180126C00162500 C Jan 26, 2018 162.5 0.48 0.86
MA 180126C00165000 C Jan 26, 2018 165.0 0.25 0.61
MA 180126C00167500 C Jan 26, 2018 167.5 0.09 0.35
MA 180126C00170000 C Jan 26, 2018 170.0 0.06 0.27
MA 180126C00172500 C Jan 26, 2018 172.5 0.00 0.22
MA 180126C00175000 C Jan 26, 2018 175.0 0.00 0.18
MA 180126C00177500 C Jan 26, 2018 177.5 0.00 0.16
MA 180126C00180000 C Jan 26, 2018 180.0 0.00 0.18
MA 180126C00182500 C Jan 26, 2018 182.5 0.00 0.16
MA 180126C00185000 C Jan 26, 2018 185.0 0.00 0.16
MA 180126C00187500 C Jan 26, 2018 187.5 0.00 0.17
MA 180126P00115000 P Jan 26, 2018 115.0 0.00 0.24
MA 180126P00120000 P Jan 26, 2018 120.0 0.04 0.25
MA 180126P00125000 P Jan 26, 2018 125.0 0.09 1.50
MA 180126P00130000 P Jan 26, 2018 130.0 0.14 1.60
MA 180126P00134000 P Jan 26, 2018 134.0 0.23 1.71
MA 180126P00135000 P Jan 26, 2018 135.0 0.30 0.46
MA 180126P00136000 P Jan 26, 2018 136.0 0.32 0.52
MA 180126P00137000 P Jan 26, 2018 137.0 0.39 0.58
MA 180126P00138000 P Jan 26, 2018 138.0 0.33 0.70
MA 180126P00139000 P Jan 26, 2018 139.0 0.40 0.85
MA 180126P00140000 P Jan 26, 2018 140.0 0.49 0.71
MA 180126P00141000 P Jan 26, 2018 141.0 0.53 1.25
MA 180126P00142000 P Jan 26, 2018 142.0 0.56 0.98
MA 180126P00143000 P Jan 26, 2018 143.0 0.59 1.06
MA 180126P00144000 P Jan 26, 2018 144.0 0.87 1.25
MA 180126P00145000 P Jan 26, 2018 145.0 0.85 1.27
MA 180126P00146000 P Jan 26, 2018 146.0 0.83 1.63
MA 180126P00147000 P Jan 26, 2018 147.0 0.11 1.91
MA 180126P00148000 P Jan 26, 2018 148.0 0.56 2.18
MA 180126P00149000 P Jan 26, 2018 149.0 1.58 2.28
MA 180126P00150000 P Jan 26, 2018 150.0 1.92 2.57
MA 180126P00152500 P Jan 26, 2018 152.5 3.00 3.50
MA 180126P00155000 P Jan 26, 2018 155.0 3.25 5.55
MA 180126P00157500 P Jan 26, 2018 157.5 5.55 6.70
MA 180126P00160000 P Jan 26, 2018 160.0 6.95 8.55
MA 180126P00162500 P Jan 26, 2018 162.5 9.20 10.60
MA 180126P00165000 P Jan 26, 2018 165.0 10.45 14.80
MA 180126P00167500 P Jan 26, 2018 167.5 12.25 16.80
MA 180126P00170000 P Jan 26, 2018 170.0 14.85 19.25
MA 180126P00172500 P Jan 26, 2018 172.5 17.20 21.70
MA 180126P00175000 P Jan 26, 2018 175.0 19.65 24.20
MA 180126P00177500 P Jan 26, 2018 177.5 22.10 26.70
MA 180126P00180000 P Jan 26, 2018 180.0 24.70 29.25
MA 180126P00182500 P Jan 26, 2018 182.5 27.10 31.80
MA 180126P00185000 P Jan 26, 2018 185.0 29.40 34.00
MA 180126P00187500 P Jan 26, 2018 187.5 32.15 36.80
MA 180420C00075000 C Apr 20, 2018 75.0 76.10 80.70
MA 180420C00080000 C Apr 20, 2018 80.0 71.10 75.60
MA 180420C00085000 C Apr 20, 2018 85.0 66.20 70.80
MA 180420C00090000 C Apr 20, 2018 90.0 61.00 65.80
MA 180420C00095000 C Apr 20, 2018 95.0 56.50 60.85
MA 180420C00100000 C Apr 20, 2018 100.0 51.50 56.00
MA 180420C00105000 C Apr 20, 2018 105.0 46.10 49.90
MA 180420C00110000 C Apr 20, 2018 110.0 41.70 46.10
MA 180420C00115000 C Apr 20, 2018 115.0 36.65 41.30
MA 180420C00120000 C Apr 20, 2018 120.0 32.15 36.15
MA 180420C00125000 C Apr 20, 2018 125.0 27.45 30.00
MA 180420C00130000 C Apr 20, 2018 130.0 24.35 26.05
MA 180420C00135000 C Apr 20, 2018 135.0 19.75 21.10
MA 180420C00140000 C Apr 20, 2018 140.0 15.50 17.40
MA 180420C00145000 C Apr 20, 2018 145.0 12.25 13.10
MA 180420C00150000 C Apr 20, 2018 150.0 9.00 9.65
MA 180420C00155000 C Apr 20, 2018 155.0 6.35 6.85
MA 180420C00160000 C Apr 20, 2018 160.0 4.20 4.55
MA 180420C00165000 C Apr 20, 2018 165.0 2.68 3.00
MA 180420C00170000 C Apr 20, 2018 170.0 1.60 1.87
MA 180420C00175000 C Apr 20, 2018 175.0 0.98 1.18
MA 180420C00180000 C Apr 20, 2018 180.0 0.58 0.77
MA 180420P00075000 P Apr 20, 2018 75.0 0.00 0.16
MA 180420P00080000 P Apr 20, 2018 80.0 0.03 0.17
MA 180420P00085000 P Apr 20, 2018 85.0 0.05 0.23
MA 180420P00090000 P Apr 20, 2018 90.0 0.06 0.24
MA 180420P00095000 P Apr 20, 2018 95.0 0.10 0.25
MA 180420P00100000 P Apr 20, 2018 100.0 0.18 0.32
MA 180420P00105000 P Apr 20, 2018 105.0 0.20 0.37
MA 180420P00110000 P Apr 20, 2018 110.0 0.26 0.45
MA 180420P00115000 P Apr 20, 2018 115.0 0.35 0.55
MA 180420P00120000 P Apr 20, 2018 120.0 0.49 0.68
MA 180420P00125000 P Apr 20, 2018 125.0 0.72 0.96
MA 180420P00130000 P Apr 20, 2018 130.0 1.11 1.26
MA 180420P00135000 P Apr 20, 2018 135.0 1.63 2.10
MA 180420P00140000 P Apr 20, 2018 140.0 2.41 2.67
MA 180420P00145000 P Apr 20, 2018 145.0 3.55 3.90
MA 180420P00150000 P Apr 20, 2018 150.0 5.15 5.85
MA 180420P00155000 P Apr 20, 2018 155.0 7.45 7.85
MA 180420P00160000 P Apr 20, 2018 160.0 10.20 10.80
MA 180420P00165000 P Apr 20, 2018 165.0 13.60 14.15
MA 180420P00170000 P Apr 20, 2018 170.0 17.45 18.90
MA 180420P00175000 P Apr 20, 2018 175.0 21.10 23.00
MA 180420P00180000 P Apr 20, 2018 180.0 24.70 29.50
MA 180720C00095000 C Jul 20, 2018 95.0 57.00 61.55
MA 180720C00100000 C Jul 20, 2018 100.0 52.10 56.70
MA 180720C00105000 C Jul 20, 2018 105.0 47.30 51.75
MA 180720C00110000 C Jul 20, 2018 110.0 42.50 47.15
MA 180720C00115000 C Jul 20, 2018 115.0 37.55 42.35
MA 180720C00120000 C Jul 20, 2018 120.0 33.10 37.65
MA 180720C00125000 C Jul 20, 2018 125.0 30.50 32.30
MA 180720C00130000 C Jul 20, 2018 130.0 24.15 27.95
MA 180720C00135000 C Jul 20, 2018 135.0 20.70 23.45
MA 180720C00140000 C Jul 20, 2018 140.0 16.85 19.50
MA 180720C00145000 C Jul 20, 2018 145.0 14.70 15.60
MA 180720C00150000 C Jul 20, 2018 150.0 11.90 12.45
MA 180720C00155000 C Jul 20, 2018 155.0 9.20 9.70
MA 180720C00160000 C Jul 20, 2018 160.0 6.95 7.30
MA 180720C00165000 C Jul 20, 2018 165.0 5.05 5.80
MA 180720C00170000 C Jul 20, 2018 170.0 3.50 4.30
MA 180720C00175000 C Jul 20, 2018 175.0 2.29 3.30
MA 180720C00180000 C Jul 20, 2018 180.0 1.79 2.02
MA 180720C00185000 C Jul 20, 2018 185.0 1.23 1.49
MA 180720C00190000 C Jul 20, 2018 190.0 0.85 1.09
MA 180720C00195000 C Jul 20, 2018 195.0 0.58 0.83
MA 180720P00095000 P Jul 20, 2018 95.0 0.31 0.46
MA 180720P00100000 P Jul 20, 2018 100.0 0.41 0.58
MA 180720P00105000 P Jul 20, 2018 105.0 0.58 0.74
MA 180720P00110000 P Jul 20, 2018 110.0 0.74 0.89
MA 180720P00115000 P Jul 20, 2018 115.0 0.98 1.13
MA 180720P00120000 P Jul 20, 2018 120.0 1.31 1.49
MA 180720P00125000 P Jul 20, 2018 125.0 1.75 1.94
MA 180720P00130000 P Jul 20, 2018 130.0 2.15 4.70
MA 180720P00135000 P Jul 20, 2018 135.0 3.05 3.65
MA 180720P00140000 P Jul 20, 2018 140.0 2.10 4.75
MA 180720P00145000 P Jul 20, 2018 145.0 5.40 6.25
MA 180720P00150000 P Jul 20, 2018 150.0 5.55 9.80
MA 180720P00155000 P Jul 20, 2018 155.0 9.55 10.10
MA 180720P00160000 P Jul 20, 2018 160.0 12.25 12.85
MA 180720P00165000 P Jul 20, 2018 165.0 15.40 16.05
MA 180720P00170000 P Jul 20, 2018 170.0 18.95 21.40
MA 180720P00175000 P Jul 20, 2018 175.0 22.15 24.55
MA 180720P00180000 P Jul 20, 2018 180.0 25.35 29.20
MA 180720P00185000 P Jul 20, 2018 185.0 30.00 34.50
MA 180720P00190000 P Jul 20, 2018 190.0 34.70 39.50
MA 180720P00195000 P Jul 20, 2018 195.0 39.85 44.40
MA 190118C00050000 C Jan 18, 2019 50.0 101.50 106.50
MA 190118C00055000 C Jan 18, 2019 55.0 96.50 101.50
MA 190118C00060000 C Jan 18, 2019 60.0 91.50 96.50
MA 190118C00065000 C Jan 18, 2019 65.0 87.00 92.00
MA 190118C00070000 C Jan 18, 2019 70.0 82.00 87.00
MA 190118C00075000 C Jan 18, 2019 75.0 77.00 82.00
MA 190118C00080000 C Jan 18, 2019 80.0 72.50 77.50
MA 190118C00085000 C Jan 18, 2019 85.0 67.50 72.50
MA 190118C00090000 C Jan 18, 2019 90.0 63.00 68.00
MA 190118C00092500 C Jan 18, 2019 92.5 60.50 65.50
MA 190118C00095000 C Jan 18, 2019 95.0 58.50 63.50
MA 190118C00097500 C Jan 18, 2019 97.5 56.00 61.00
MA 190118C00100000 C Jan 18, 2019 100.0 53.50 58.50
MA 190118C00105000 C Jan 18, 2019 105.0 49.00 54.00
MA 190118C00110000 C Jan 18, 2019 110.0 44.50 49.50
MA 190118C00115000 C Jan 18, 2019 115.0 40.00 44.85
MA 190118C00120000 C Jan 18, 2019 120.0 36.00 38.90
MA 190118C00125000 C Jan 18, 2019 125.0 33.15 35.05
MA 190118C00130000 C Jan 18, 2019 130.0 28.55 31.20
MA 190118C00135000 C Jan 18, 2019 135.0 25.10 27.10
MA 190118C00140000 C Jan 18, 2019 140.0 20.50 23.90
MA 190118C00145000 C Jan 18, 2019 145.0 19.60 21.80
MA 190118C00150000 C Jan 18, 2019 150.0 16.60 17.30
MA 190118C00155000 C Jan 18, 2019 155.0 13.45 14.60
MA 190118C00160000 C Jan 18, 2019 160.0 11.55 12.15
MA 190118C00165000 C Jan 18, 2019 165.0 9.45 10.05
MA 190118C00170000 C Jan 18, 2019 170.0 7.75 8.30
MA 190118C00175000 C Jan 18, 2019 175.0 6.20 6.70
MA 190118C00180000 C Jan 18, 2019 180.0 4.95 5.45
MA 190118C00185000 C Jan 18, 2019 185.0 3.95 4.40
MA 190118C00190000 C Jan 18, 2019 190.0 3.10 3.50
MA 190118C00195000 C Jan 18, 2019 195.0 2.46 2.72
MA 190118C00200000 C Jan 18, 2019 200.0 1.94 2.28
MA 190118C00210000 C Jan 18, 2019 210.0 1.21 1.42
MA 190118P00050000 P Jan 18, 2019 50.0 0.00 0.25
MA 190118P00055000 P Jan 18, 2019 55.0 0.00 0.70
MA 190118P00060000 P Jan 18, 2019 60.0 0.00 0.90
MA 190118P00065000 P Jan 18, 2019 65.0 0.18 0.41
MA 190118P00070000 P Jan 18, 2019 70.0 0.31 0.57
MA 190118P00075000 P Jan 18, 2019 75.0 0.32 0.56
MA 190118P00080000 P Jan 18, 2019 80.0 0.58 0.70
MA 190118P00085000 P Jan 18, 2019 85.0 0.70 0.86
MA 190118P00090000 P Jan 18, 2019 90.0 0.82 1.02
MA 190118P00092500 P Jan 18, 2019 92.5 0.91 1.12
MA 190118P00095000 P Jan 18, 2019 95.0 1.02 1.23
MA 190118P00097500 P Jan 18, 2019 97.5 1.14 1.35
MA 190118P00100000 P Jan 18, 2019 100.0 1.26 1.45
MA 190118P00105000 P Jan 18, 2019 105.0 1.58 1.76
MA 190118P00110000 P Jan 18, 2019 110.0 2.01 2.15
MA 190118P00115000 P Jan 18, 2019 115.0 2.46 2.64
MA 190118P00120000 P Jan 18, 2019 120.0 3.05 3.30
MA 190118P00125000 P Jan 18, 2019 125.0 3.85 4.20
MA 190118P00130000 P Jan 18, 2019 130.0 4.70 8.00
MA 190118P00135000 P Jan 18, 2019 135.0 5.85 6.70
MA 190118P00140000 P Jan 18, 2019 140.0 7.20 7.75
MA 190118P00145000 P Jan 18, 2019 145.0 9.10 11.70
MA 190118P00150000 P Jan 18, 2019 150.0 11.05 11.50
MA 190118P00155000 P Jan 18, 2019 155.0 13.00 13.60
MA 190118P00160000 P Jan 18, 2019 160.0 15.60 16.30
MA 190118P00165000 P Jan 18, 2019 165.0 18.50 19.10
MA 190118P00170000 P Jan 18, 2019 170.0 21.70 22.35
MA 190118P00175000 P Jan 18, 2019 175.0 25.30 25.90
MA 190118P00180000 P Jan 18, 2019 180.0 29.05 29.80
MA 190118P00185000 P Jan 18, 2019 185.0 31.50 35.30
MA 190118P00190000 P Jan 18, 2019 190.0 36.60 39.50
MA 190118P00195000 P Jan 18, 2019 195.0 40.05 45.00
MA 190118P00200000 P Jan 18, 2019 200.0 44.55 49.50
MA 190118P00210000 P Jan 18, 2019 210.0 54.50 59.50
MA 200117C00070000 C Jan 17, 2020 70.0 84.00 89.00
MA 200117C00075000 C Jan 17, 2020 75.0 79.50 84.50
MA 200117C00080000 C Jan 17, 2020 80.0 75.00 80.00
MA 200117C00085000 C Jan 17, 2020 85.0 70.50 75.50
MA 200117C00090000 C Jan 17, 2020 90.0 66.00 71.00
MA 200117C00095000 C Jan 17, 2020 95.0 61.50 66.50
MA 200117C00100000 C Jan 17, 2020 100.0 57.50 62.50
MA 200117C00105000 C Jan 17, 2020 105.0 53.00 58.00
MA 200117C00110000 C Jan 17, 2020 110.0 49.00 53.50
MA 200117C00115000 C Jan 17, 2020 115.0 45.00 50.00
MA 200117C00120000 C Jan 17, 2020 120.0 41.00 46.00
MA 200117C00125000 C Jan 17, 2020 125.0 37.50 42.00
MA 200117C00130000 C Jan 17, 2020 130.0 34.00 38.50
MA 200117C00135000 C Jan 17, 2020 135.0 30.50 35.50
MA 200117C00140000 C Jan 17, 2020 140.0 27.00 32.00
MA 200117C00145000 C Jan 17, 2020 145.0 24.00 27.60
MA 200117C00150000 C Jan 17, 2020 150.0 21.80 25.80
MA 200117C00155000 C Jan 17, 2020 155.0 20.15 23.35
MA 200117C00160000 C Jan 17, 2020 160.0 18.35 20.85
MA 200117C00165000 C Jan 17, 2020 165.0 16.10 18.65
MA 200117C00170000 C Jan 17, 2020 170.0 13.20 15.75
MA 200117C00175000 C Jan 17, 2020 175.0 12.45 14.85
MA 200117C00180000 C Jan 17, 2020 180.0 10.15 13.50
MA 200117C00185000 C Jan 17, 2020 185.0 9.10 12.00
MA 200117C00190000 C Jan 17, 2020 190.0 7.35 9.45
MA 200117C00195000 C Jan 17, 2020 195.0 4.55 9.25
MA 200117C00200000 C Jan 17, 2020 200.0 5.65 6.80
MA 200117C00210000 C Jan 17, 2020 210.0 3.30 7.00
MA 200117C00220000 C Jan 17, 2020 220.0 2.60 5.35
MA 200117C00230000 C Jan 17, 2020 230.0 1.56 3.90
MA 200117P00070000 P Jan 17, 2020 70.0 0.32 1.79
MA 200117P00075000 P Jan 17, 2020 75.0 1.00 5.00
MA 200117P00080000 P Jan 17, 2020 80.0 1.40 3.65
MA 200117P00085000 P Jan 17, 2020 85.0 0.96 3.50
MA 200117P00090000 P Jan 17, 2020 90.0 1.35 3.70
MA 200117P00095000 P Jan 17, 2020 95.0 2.19 4.50
MA 200117P00100000 P Jan 17, 2020 100.0 2.76 4.20
MA 200117P00105000 P Jan 17, 2020 105.0 2.82 5.20
MA 200117P00110000 P Jan 17, 2020 110.0 4.05 4.85
MA 200117P00115000 P Jan 17, 2020 115.0 4.15 5.70
MA 200117P00120000 P Jan 17, 2020 120.0 5.80 6.65
MA 200117P00125000 P Jan 17, 2020 125.0 6.70 8.80
MA 200117P00130000 P Jan 17, 2020 130.0 7.85 10.25
MA 200117P00135000 P Jan 17, 2020 135.0 9.30 10.45
MA 200117P00140000 P Jan 17, 2020 140.0 10.65 13.20
MA 200117P00145000 P Jan 17, 2020 145.0 12.95 14.00
MA 200117P00150000 P Jan 17, 2020 150.0 14.80 16.65
MA 200117P00155000 P Jan 17, 2020 155.0 17.10 18.65
MA 200117P00160000 P Jan 17, 2020 160.0 19.55 21.70
MA 200117P00165000 P Jan 17, 2020 165.0 21.40 23.70
MA 200117P00170000 P Jan 17, 2020 170.0 25.35 26.95
MA 200117P00175000 P Jan 17, 2020 175.0 28.80 30.70
MA 200117P00180000 P Jan 17, 2020 180.0 31.15 34.65
MA 200117P00185000 P Jan 17, 2020 185.0 34.00 39.00
MA 200117P00190000 P Jan 17, 2020 190.0 38.00 42.50
MA 200117P00195000 P Jan 17, 2020 195.0 42.00 47.00
MA 200117P00200000 P Jan 17, 2020 200.0 46.00 51.00
MA 200117P00210000 P Jan 17, 2020 210.0 55.00 60.00
MA 200117P00220000 P Jan 17, 2020 220.0 64.50 69.50
MA 200117P00230000 P Jan 17, 2020 230.0 74.50 79.50
OPRA data is delayed 15 minutes.