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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-02-13)Premium Content

Mastercard Incorporated (MA)
As of Mar 5 2015 12:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 150306C00050000 C 03/06/15 50.0 40.45 42.85
MA 150306C00055000 C 03/06/15 55.0 35.45 37.50
MA 150306C00060000 C 03/06/15 60.0 30.45 32.75
MA 150306C00065000 C 03/06/15 65.0 26.35 27.50
MA 150306C00070000 C 03/06/15 70.0 21.10 22.70
MA 150306C00072000 C 03/06/15 72.0 19.35 20.60
MA 150306C00072500 C 03/06/15 72.5 18.85 20.05
MA 150306C00073000 C 03/06/15 73.0 18.35 19.50
MA 150306C00073500 C 03/06/15 73.5 17.85 19.05
MA 150306C00074000 C 03/06/15 74.0 17.35 18.50
MA 150306C00074500 C 03/06/15 74.5 16.85 18.05
MA 150306C00075000 C 03/06/15 75.0 16.35 17.50
MA 150306C00075500 C 03/06/15 75.5 15.60 17.10
MA 150306C00076000 C 03/06/15 76.0 15.35 16.50
MA 150306C00076500 C 03/06/15 76.5 14.80 16.20
MA 150306C00077000 C 03/06/15 77.0 14.35 15.50
MA 150306C00077500 C 03/06/15 77.5 12.90 16.20
MA 150306C00078000 C 03/06/15 78.0 12.40 15.65
MA 150306C00078500 C 03/06/15 78.5 12.70 14.10
MA 150306C00079000 C 03/06/15 79.0 12.30 13.50
MA 150306C00079500 C 03/06/15 79.5 11.35 13.05
MA 150306C00080000 C 03/06/15 80.0 10.90 12.50
MA 150306C00080500 C 03/06/15 80.5 10.85 12.00
MA 150306C00081000 C 03/06/15 81.0 10.35 11.50
MA 150306C00081500 C 03/06/15 81.5 9.85 11.00
MA 150306C00082000 C 03/06/15 82.0 9.35 10.50
MA 150306C00082500 C 03/06/15 82.5 8.75 10.00
MA 150306C00083000 C 03/06/15 83.0 8.85 9.50
MA 150306C00083500 C 03/06/15 83.5 7.85 9.00
MA 150306C00084000 C 03/06/15 84.0 7.35 8.50
MA 150306C00084500 C 03/06/15 84.5 6.90 8.00
MA 150306C00085000 C 03/06/15 85.0 7.15 7.50
MA 150306C00085500 C 03/06/15 85.5 5.85 7.00
MA 150306C00086000 C 03/06/15 86.0 5.40 6.50
MA 150306C00086500 C 03/06/15 86.5 4.90 6.00
MA 150306C00087000 C 03/06/15 87.0 4.40 5.50
MA 150306C00087500 C 03/06/15 87.5 3.90 5.00
MA 150306C00088000 C 03/06/15 88.0 3.45 4.50
MA 150306C00088500 C 03/06/15 88.5 3.10 4.00
MA 150306C00089000 C 03/06/15 89.0 3.15 3.50
MA 150306C00089500 C 03/06/15 89.5 2.67 3.00
MA 150306C00090000 C 03/06/15 90.0 2.16 2.51
MA 150306C00090500 C 03/06/15 90.5 1.84 2.02
MA 150306C00091000 C 03/06/15 91.0 1.41 1.54
MA 150306C00091500 C 03/06/15 91.5 0.96 1.11
MA 150306C00092000 C 03/06/15 92.0 0.63 0.68
MA 150306C00092500 C 03/06/15 92.5 0.36 0.40
MA 150306C00093000 C 03/06/15 93.0 0.18 0.22
MA 150306C00093500 C 03/06/15 93.5 0.09 0.14
MA 150306C00094000 C 03/06/15 94.0 0.00 0.11
MA 150306C00094500 C 03/06/15 94.5 0.00 0.13
MA 150306C00095000 C 03/06/15 95.0 0.00 0.12
MA 150306C00095500 C 03/06/15 95.5 0.00 0.10
MA 150306C00096000 C 03/06/15 96.0 0.00 0.11
MA 150306C00096500 C 03/06/15 96.5 0.00 0.11
MA 150306C00097000 C 03/06/15 97.0 0.00 0.11
MA 150306C00097500 C 03/06/15 97.5 0.00 0.11
MA 150306C00098000 C 03/06/15 98.0 0.00 0.11
MA 150306C00098500 C 03/06/15 98.5 0.00 0.11
MA 150306C00099000 C 03/06/15 99.0 0.00 0.11
MA 150306C00099500 C 03/06/15 99.5 0.00 0.11
MA 150306C00100000 C 03/06/15 100.0 0.00 0.11
MA 150306C00101000 C 03/06/15 101.0 0.00 0.10
MA 150306C00102000 C 03/06/15 102.0 0.00 0.10
MA 150306C00103000 C 03/06/15 103.0 0.00 0.10
MA 150306C00104000 C 03/06/15 104.0 0.00 0.10
MA 150306C00105000 C 03/06/15 105.0 0.00 0.10
MA 150306C00110000 C 03/06/15 110.0 0.00 0.10
MA 150306C00115000 C 03/06/15 115.0 0.00 0.10
MA 150306C00120000 C 03/06/15 120.0 0.00 0.10
MA 150306C00125000 C 03/06/15 125.0 0.00 0.10
MA 150306C00130000 C 03/06/15 130.0 0.00 0.10
MA 150306C00135000 C 03/06/15 135.0 0.00 0.10
MA 150306P00050000 P 03/06/15 50.0 0.00 0.10
MA 150306P00055000 P 03/06/15 55.0 0.00 0.10
MA 150306P00060000 P 03/06/15 60.0 0.00 0.10
MA 150306P00065000 P 03/06/15 65.0 0.00 0.03
MA 150306P00070000 P 03/06/15 70.0 0.00 0.10
MA 150306P00072000 P 03/06/15 72.0 0.00 0.10
MA 150306P00072500 P 03/06/15 72.5 0.00 0.10
MA 150306P00073000 P 03/06/15 73.0 0.00 0.10
MA 150306P00073500 P 03/06/15 73.5 0.00 0.10
MA 150306P00074000 P 03/06/15 74.0 0.00 0.10
MA 150306P00074500 P 03/06/15 74.5 0.00 0.10
MA 150306P00075000 P 03/06/15 75.0 0.00 0.10
MA 150306P00075500 P 03/06/15 75.5 0.00 0.03
MA 150306P00076000 P 03/06/15 76.0 0.00 0.10
MA 150306P00076500 P 03/06/15 76.5 0.00 0.10
MA 150306P00077000 P 03/06/15 77.0 0.00 0.10
MA 150306P00077500 P 03/06/15 77.5 0.00 0.10
MA 150306P00078000 P 03/06/15 78.0 0.00 0.10
MA 150306P00078500 P 03/06/15 78.5 0.00 0.10
MA 150306P00079000 P 03/06/15 79.0 0.00 0.10
MA 150306P00079500 P 03/06/15 79.5 0.00 0.10
MA 150306P00080000 P 03/06/15 80.0 0.00 0.10
MA 150306P00080500 P 03/06/15 80.5 0.00 0.10
MA 150306P00081000 P 03/06/15 81.0 0.00 0.10
MA 150306P00081500 P 03/06/15 81.5 0.00 0.10
MA 150306P00082000 P 03/06/15 82.0 0.00 0.10
MA 150306P00082500 P 03/06/15 82.5 0.00 0.10
MA 150306P00083000 P 03/06/15 83.0 0.00 0.11
MA 150306P00083500 P 03/06/15 83.5 0.00 0.11
MA 150306P00084000 P 03/06/15 84.0 0.00 0.11
MA 150306P00084500 P 03/06/15 84.5 0.00 0.11
MA 150306P00085000 P 03/06/15 85.0 0.00 0.11
MA 150306P00085500 P 03/06/15 85.5 0.00 0.11
MA 150306P00086000 P 03/06/15 86.0 0.00 0.11
MA 150306P00086500 P 03/06/15 86.5 0.00 0.11
MA 150306P00087000 P 03/06/15 87.0 0.00 0.11
MA 150306P00087500 P 03/06/15 87.5 0.00 0.11
MA 150306P00088000 P 03/06/15 88.0 0.00 0.12
MA 150306P00088500 P 03/06/15 88.5 0.00 0.12
MA 150306P00089000 P 03/06/15 89.0 0.00 0.13
MA 150306P00089500 P 03/06/15 89.5 0.00 0.14
MA 150306P00090000 P 03/06/15 90.0 0.02 0.07
MA 150306P00090500 P 03/06/15 90.5 0.04 0.06
MA 150306P00091000 P 03/06/15 91.0 0.07 0.11
MA 150306P00091500 P 03/06/15 91.5 0.14 0.19
MA 150306P00092000 P 03/06/15 92.0 0.25 0.39
MA 150306P00092500 P 03/06/15 92.5 0.48 0.56
MA 150306P00093000 P 03/06/15 93.0 0.79 0.89
MA 150306P00093500 P 03/06/15 93.5 1.18 1.34
MA 150306P00094000 P 03/06/15 94.0 1.58 1.86
MA 150306P00094500 P 03/06/15 94.5 2.05 2.36
MA 150306P00095000 P 03/06/15 95.0 2.54 2.86
MA 150306P00095500 P 03/06/15 95.5 3.00 3.40
MA 150306P00096000 P 03/06/15 96.0 3.50 3.90
MA 150306P00096500 P 03/06/15 96.5 3.90 5.20
MA 150306P00097000 P 03/06/15 97.0 4.50 4.90
MA 150306P00097500 P 03/06/15 97.5 4.95 5.40
MA 150306P00098000 P 03/06/15 98.0 5.30 6.65
MA 150306P00098500 P 03/06/15 98.5 5.70 7.20
MA 150306P00099000 P 03/06/15 99.0 6.45 6.90
MA 150306P00099500 P 03/06/15 99.5 6.80 8.15
MA 150306P00100000 P 03/06/15 100.0 7.50 7.90
MA 150306P00101000 P 03/06/15 101.0 8.50 8.90
MA 150306P00102000 P 03/06/15 102.0 9.50 9.90
MA 150306P00103000 P 03/06/15 103.0 10.50 10.90
MA 150306P00104000 P 03/06/15 104.0 11.40 11.90
MA 150306P00105000 P 03/06/15 105.0 12.30 12.90
MA 150306P00110000 P 03/06/15 110.0 17.30 18.65
MA 150306P00115000 P 03/06/15 115.0 22.30 22.90
MA 150306P00120000 P 03/06/15 120.0 27.30 27.90
MA 150306P00125000 P 03/06/15 125.0 31.50 32.90
MA 150306P00130000 P 03/06/15 130.0 36.35 37.90
MA 150306P00135000 P 03/06/15 135.0 41.40 44.65
MA 150313C00050000 C 03/13/15 50.0 40.05 44.05
MA 150313C00055000 C 03/13/15 55.0 35.05 39.05
MA 150313C00060000 C 03/13/15 60.0 30.05 34.00
MA 150313C00065000 C 03/13/15 65.0 25.00 28.95
MA 150313C00067000 C 03/13/15 67.0 24.05 25.70
MA 150313C00068000 C 03/13/15 68.0 23.30 24.50
MA 150313C00069000 C 03/13/15 69.0 22.05 23.50
MA 150313C00070000 C 03/13/15 70.0 21.05 22.65
MA 150313C00071000 C 03/13/15 71.0 20.10 21.60
MA 150313C00072000 C 03/13/15 72.0 19.20 20.70
MA 150313C00072500 C 03/13/15 72.5 18.55 20.15
MA 150313C00073000 C 03/13/15 73.0 17.85 19.65
MA 150313C00073500 C 03/13/15 73.5 17.80 19.35
MA 150313C00074000 C 03/13/15 74.0 17.30 18.65
MA 150313C00074500 C 03/13/15 74.5 16.60 18.20
MA 150313C00075000 C 03/13/15 75.0 16.30 17.85
MA 150313C00075500 C 03/13/15 75.5 15.80 17.15
MA 150313C00076000 C 03/13/15 76.0 15.30 16.50
MA 150313C00076500 C 03/13/15 76.5 14.80 16.10
MA 150313C00077000 C 03/13/15 77.0 14.30 15.60
MA 150313C00077500 C 03/13/15 77.5 13.80 15.05
MA 150313C00078000 C 03/13/15 78.0 13.35 14.55
MA 150313C00078500 C 03/13/15 78.5 12.80 14.05
MA 150313C00079000 C 03/13/15 79.0 12.30 13.55
MA 150313C00079500 C 03/13/15 79.5 11.90 13.05
MA 150313C00080000 C 03/13/15 80.0 11.40 12.55
MA 150313C00080500 C 03/13/15 80.5 10.90 12.05
MA 150313C00081000 C 03/13/15 81.0 10.05 11.55
MA 150313C00081500 C 03/13/15 81.5 9.80 11.00
MA 150313C00082000 C 03/13/15 82.0 9.05 10.55
MA 150313C00082500 C 03/13/15 82.5 8.85 10.05
MA 150313C00083000 C 03/13/15 83.0 7.60 9.55
MA 150313C00083500 C 03/13/15 83.5 7.90 9.05
MA 150313C00084000 C 03/13/15 84.0 6.45 8.55
MA 150313C00084500 C 03/13/15 84.5 6.85 8.05
MA 150313C00085000 C 03/13/15 85.0 5.40 7.55
MA 150313C00085500 C 03/13/15 85.5 5.85 7.05
MA 150313C00086000 C 03/13/15 86.0 5.30 6.55
MA 150313C00086500 C 03/13/15 86.5 4.95 6.05
MA 150313C00087000 C 03/13/15 87.0 4.45 5.60
MA 150313C00087500 C 03/13/15 87.5 4.50 5.10
MA 150313C00088000 C 03/13/15 88.0 3.95 4.60
MA 150313C00088500 C 03/13/15 88.5 3.85 4.15
MA 150313C00089000 C 03/13/15 89.0 3.35 3.70
MA 150313C00089500 C 03/13/15 89.5 2.85 3.25
MA 150313C00090000 C 03/13/15 90.0 2.49 2.74
MA 150313C00090500 C 03/13/15 90.5 2.20 2.36
MA 150313C00091000 C 03/13/15 91.0 1.81 1.94
MA 150313C00091500 C 03/13/15 91.5 1.46 1.60
MA 150313C00092000 C 03/13/15 92.0 1.16 1.29
MA 150313C00092500 C 03/13/15 92.5 0.92 1.00
MA 150313C00093000 C 03/13/15 93.0 0.69 0.78
MA 150313C00093500 C 03/13/15 93.5 0.47 0.58
MA 150313C00094000 C 03/13/15 94.0 0.38 0.43
MA 150313C00094500 C 03/13/15 94.5 0.27 0.32
MA 150313C00095000 C 03/13/15 95.0 0.13 0.23
MA 150313C00095500 C 03/13/15 95.5 0.07 0.22
MA 150313C00096000 C 03/13/15 96.0 0.03 0.19
MA 150313C00096500 C 03/13/15 96.5 0.01 0.17
MA 150313C00097000 C 03/13/15 97.0 0.00 0.15
MA 150313C00097500 C 03/13/15 97.5 0.00 0.14
MA 150313C00098000 C 03/13/15 98.0 0.00 0.13
MA 150313C00098500 C 03/13/15 98.5 0.00 0.12
MA 150313C00099000 C 03/13/15 99.0 0.00 0.12
MA 150313C00100000 C 03/13/15 100.0 0.00 0.12
MA 150313C00101000 C 03/13/15 101.0 0.00 0.11
MA 150313C00102000 C 03/13/15 102.0 0.00 0.11
MA 150313C00103000 C 03/13/15 103.0 0.00 0.11
MA 150313C00104000 C 03/13/15 104.0 0.00 0.11
MA 150313C00105000 C 03/13/15 105.0 0.00 0.11
MA 150313C00110000 C 03/13/15 110.0 0.00 0.11
MA 150313C00115000 C 03/13/15 115.0 0.00 0.11
MA 150313C00120000 C 03/13/15 120.0 0.00 0.10
MA 150313C00125000 C 03/13/15 125.0 0.00 0.30
MA 150313C00130000 C 03/13/15 130.0 0.00 0.10
MA 150313C00135000 C 03/13/15 135.0 0.00 0.10
MA 150313P00050000 P 03/13/15 50.0 0.00 0.11
MA 150313P00055000 P 03/13/15 55.0 0.00 3.10
MA 150313P00060000 P 03/13/15 60.0 0.00 0.10
MA 150313P00065000 P 03/13/15 65.0 0.00 0.10
MA 150313P00067000 P 03/13/15 67.0 0.00 0.03
MA 150313P00068000 P 03/13/15 68.0 0.00 0.10
MA 150313P00069000 P 03/13/15 69.0 0.00 0.10
MA 150313P00070000 P 03/13/15 70.0 0.00 0.10
MA 150313P00071000 P 03/13/15 71.0 0.00 0.10
MA 150313P00072000 P 03/13/15 72.0 0.00 0.10
MA 150313P00072500 P 03/13/15 72.5 0.00 0.10
MA 150313P00073000 P 03/13/15 73.0 0.00 0.11
MA 150313P00073500 P 03/13/15 73.5 0.00 0.11
MA 150313P00074000 P 03/13/15 74.0 0.00 0.11
MA 150313P00074500 P 03/13/15 74.5 0.00 0.11
MA 150313P00075000 P 03/13/15 75.0 0.00 0.11
MA 150313P00075500 P 03/13/15 75.5 0.00 0.11
MA 150313P00076000 P 03/13/15 76.0 0.00 0.11
MA 150313P00076500 P 03/13/15 76.5 0.00 0.12
MA 150313P00077000 P 03/13/15 77.0 0.00 0.12
MA 150313P00077500 P 03/13/15 77.5 0.00 0.12
MA 150313P00078000 P 03/13/15 78.0 0.00 0.12
MA 150313P00078500 P 03/13/15 78.5 0.00 0.12
MA 150313P00079000 P 03/13/15 79.0 0.00 0.12
MA 150313P00079500 P 03/13/15 79.5 0.00 0.12
MA 150313P00080000 P 03/13/15 80.0 0.00 0.12
MA 150313P00080500 P 03/13/15 80.5 0.00 0.13
MA 150313P00081000 P 03/13/15 81.0 0.00 0.13
MA 150313P00081500 P 03/13/15 81.5 0.00 0.13
MA 150313P00082000 P 03/13/15 82.0 0.00 0.13
MA 150313P00082500 P 03/13/15 82.5 0.00 0.13
MA 150313P00083000 P 03/13/15 83.0 0.00 0.13
MA 150313P00083500 P 03/13/15 83.5 0.00 0.14
MA 150313P00084000 P 03/13/15 84.0 0.00 0.14
MA 150313P00084500 P 03/13/15 84.5 0.00 0.14
MA 150313P00085000 P 03/13/15 85.0 0.00 0.15
MA 150313P00085500 P 03/13/15 85.5 0.01 0.16
MA 150313P00086000 P 03/13/15 86.0 0.01 0.17
MA 150313P00086500 P 03/13/15 86.5 0.02 0.18
MA 150313P00087000 P 03/13/15 87.0 0.04 0.19
MA 150313P00087500 P 03/13/15 87.5 0.06 0.21
MA 150313P00088000 P 03/13/15 88.0 0.09 0.22
MA 150313P00088500 P 03/13/15 88.5 0.12 0.28
MA 150313P00089000 P 03/13/15 89.0 0.17 0.32
MA 150313P00089500 P 03/13/15 89.5 0.22 0.26
MA 150313P00090000 P 03/13/15 90.0 0.29 0.31
MA 150313P00090500 P 03/13/15 90.5 0.36 0.42
MA 150313P00091000 P 03/13/15 91.0 0.49 0.54
MA 150313P00091500 P 03/13/15 91.5 0.62 0.68
MA 150313P00092000 P 03/13/15 92.0 0.83 0.94
MA 150313P00092500 P 03/13/15 92.5 1.03 1.11
MA 150313P00093000 P 03/13/15 93.0 1.29 1.42
MA 150313P00093500 P 03/13/15 93.5 1.59 1.93
MA 150313P00094000 P 03/13/15 94.0 1.99 2.11
MA 150313P00094500 P 03/13/15 94.5 2.30 2.73
MA 150313P00095000 P 03/13/15 95.0 2.76 3.30
MA 150313P00095500 P 03/13/15 95.5 3.15 4.30
MA 150313P00096000 P 03/13/15 96.0 3.60 4.15
MA 150313P00096500 P 03/13/15 96.5 4.05 4.55
MA 150313P00097000 P 03/13/15 97.0 4.55 5.05
MA 150313P00097500 P 03/13/15 97.5 4.90 6.25
MA 150313P00098000 P 03/13/15 98.0 5.35 6.75
MA 150313P00098500 P 03/13/15 98.5 5.85 7.25
MA 150313P00099000 P 03/13/15 99.0 6.40 7.70
MA 150313P00100000 P 03/13/15 100.0 7.40 8.70
MA 150313P00101000 P 03/13/15 101.0 8.50 9.70
MA 150313P00102000 P 03/13/15 102.0 9.40 10.05
MA 150313P00103000 P 03/13/15 103.0 10.50 11.70
MA 150313P00104000 P 03/13/15 104.0 11.40 12.05
MA 150313P00105000 P 03/13/15 105.0 12.30 13.70
MA 150313P00110000 P 03/13/15 110.0 16.20 19.70
MA 150313P00115000 P 03/13/15 115.0 20.90 25.05
MA 150313P00120000 P 03/13/15 120.0 25.90 30.05
MA 150313P00125000 P 03/13/15 125.0 31.15 33.05
MA 150313P00130000 P 03/13/15 130.0 36.10 38.05
MA 150313P00135000 P 03/13/15 135.0 41.10 45.05
MA 150320C00045000 C 03/20/15 45.0 45.35 48.70
MA 150320C00050000 C 03/20/15 50.0 40.45 43.35
MA 150320C00055000 C 03/20/15 55.0 34.95 38.60
MA 150320C00060000 C 03/20/15 60.0 31.40 32.50
MA 150320C00065000 C 03/20/15 65.0 26.40 27.60
MA 150320C00070000 C 03/20/15 70.0 21.25 22.65
MA 150320C00072000 C 03/20/15 72.0 19.40 20.70
MA 150320C00072500 C 03/20/15 72.5 18.85 20.15
MA 150320C00073000 C 03/20/15 73.0 18.40 19.55
MA 150320C00073500 C 03/20/15 73.5 17.90 19.25
MA 150320C00074000 C 03/20/15 74.0 17.35 18.55
MA 150320C00074500 C 03/20/15 74.5 16.90 18.05
MA 150320C00075000 C 03/20/15 75.0 16.45 17.50
MA 150320C00075500 C 03/20/15 75.5 15.95 17.05
MA 150320C00076000 C 03/20/15 76.0 15.35 16.55
MA 150320C00076500 C 03/20/15 76.5 14.95 16.05
MA 150320C00077000 C 03/20/15 77.0 14.45 15.55
MA 150320C00077500 C 03/20/15 77.5 13.95 15.05
MA 150320C00078000 C 03/20/15 78.0 13.45 14.55
MA 150320C00078500 C 03/20/15 78.5 12.95 14.05
MA 150320C00079000 C 03/20/15 79.0 12.45 13.55
MA 150320C00079500 C 03/20/15 79.5 11.95 13.05
MA 150320C00080000 C 03/20/15 80.0 11.95 12.55
MA 150320C00080500 C 03/20/15 80.5 10.85 12.05
MA 150320C00081000 C 03/20/15 81.0 10.30 11.55
MA 150320C00081500 C 03/20/15 81.5 9.85 11.25
MA 150320C00082000 C 03/20/15 82.0 9.35 10.60
MA 150320C00082500 C 03/20/15 82.5 8.95 10.10
MA 150320C00083000 C 03/20/15 83.0 8.50 9.60
MA 150320C00083500 C 03/20/15 83.5 8.00 9.10
MA 150320C00084000 C 03/20/15 84.0 7.50 8.60
MA 150320C00084500 C 03/20/15 84.5 7.00 8.10
MA 150320C00085000 C 03/20/15 85.0 7.00 7.60
MA 150320C00085500 C 03/20/15 85.5 6.00 7.15
MA 150320C00086000 C 03/20/15 86.0 5.60 6.65
MA 150320C00086500 C 03/20/15 86.5 5.15 6.20
MA 150320C00087000 C 03/20/15 87.0 4.65 5.70
MA 150320C00087500 C 03/20/15 87.5 4.25 5.20
MA 150320C00088000 C 03/20/15 88.0 3.95 4.75
MA 150320C00088500 C 03/20/15 88.5 4.00 4.30
MA 150320C00089000 C 03/20/15 89.0 3.65 3.90
MA 150320C00089500 C 03/20/15 89.5 3.05 3.45
MA 150320C00090000 C 03/20/15 90.0 2.91 3.05
MA 150320C00090500 C 03/20/15 90.5 2.53 2.63
MA 150320C00091000 C 03/20/15 91.0 2.17 2.28
MA 150320C00091500 C 03/20/15 91.5 1.85 1.94
MA 150320C00092000 C 03/20/15 92.0 1.55 1.63
MA 150320C00092500 C 03/20/15 92.5 1.29 1.36
MA 150320C00093000 C 03/20/15 93.0 1.05 1.12
MA 150320C00093500 C 03/20/15 93.5 0.85 0.91
MA 150320C00094000 C 03/20/15 94.0 0.66 0.73
MA 150320C00094500 C 03/20/15 94.5 0.52 0.58
MA 150320C00095000 C 03/20/15 95.0 0.42 0.44
MA 150320C00095500 C 03/20/15 95.5 0.33 0.36
MA 150320C00096000 C 03/20/15 96.0 0.24 0.29
MA 150320C00096500 C 03/20/15 96.5 0.16 0.23
MA 150320C00097000 C 03/20/15 97.0 0.11 0.17
MA 150320C00097500 C 03/20/15 97.5 0.09 0.14
MA 150320C00098000 C 03/20/15 98.0 0.04 0.11
MA 150320C00099000 C 03/20/15 99.0 0.01 0.08
MA 150320C00100000 C 03/20/15 100.0 0.00 0.07
MA 150320C00101000 C 03/20/15 101.0 0.00 0.07
MA 150320C00102000 C 03/20/15 102.0 0.00 0.06
MA 150320C00105000 C 03/20/15 105.0 0.00 0.06
MA 150320C00110000 C 03/20/15 110.0 0.00 0.05
MA 150320C00115000 C 03/20/15 115.0 0.00 0.05
MA 150320C00120000 C 03/20/15 120.0 0.00 0.05
MA 150320C00125000 C 03/20/15 125.0 0.00 0.05
MA 150320C00130000 C 03/20/15 130.0 0.00 0.05
MA 150320P00045000 P 03/20/15 45.0 0.00 0.04
MA 150320P00050000 P 03/20/15 50.0 0.00 0.05
MA 150320P00055000 P 03/20/15 55.0 0.00 0.05
MA 150320P00060000 P 03/20/15 60.0 0.00 0.05
MA 150320P00065000 P 03/20/15 65.0 0.00 0.05
MA 150320P00070000 P 03/20/15 70.0 0.00 0.06
MA 150320P00072000 P 03/20/15 72.0 0.00 0.06
MA 150320P00072500 P 03/20/15 72.5 0.00 0.06
MA 150320P00073000 P 03/20/15 73.0 0.00 0.06
MA 150320P00073500 P 03/20/15 73.5 0.00 0.06
MA 150320P00074000 P 03/20/15 74.0 0.00 0.06
MA 150320P00074500 P 03/20/15 74.5 0.00 0.06
MA 150320P00075000 P 03/20/15 75.0 0.00 0.06
MA 150320P00075500 P 03/20/15 75.5 0.00 0.06
MA 150320P00076000 P 03/20/15 76.0 0.00 0.06
MA 150320P00076500 P 03/20/15 76.5 0.00 0.06
MA 150320P00077000 P 03/20/15 77.0 0.00 0.07
MA 150320P00077500 P 03/20/15 77.5 0.00 0.07
MA 150320P00078000 P 03/20/15 78.0 0.00 0.06
MA 150320P00078500 P 03/20/15 78.5 0.00 0.06
MA 150320P00079000 P 03/20/15 79.0 0.00 0.07
MA 150320P00079500 P 03/20/15 79.5 0.00 0.06
MA 150320P00080000 P 03/20/15 80.0 0.01 0.07
MA 150320P00080500 P 03/20/15 80.5 0.01 0.07
MA 150320P00081000 P 03/20/15 81.0 0.02 0.08
MA 150320P00081500 P 03/20/15 81.5 0.03 0.10
MA 150320P00082000 P 03/20/15 82.0 0.03 0.11
MA 150320P00082500 P 03/20/15 82.5 0.03 0.12
MA 150320P00083000 P 03/20/15 83.0 0.04 0.13
MA 150320P00083500 P 03/20/15 83.5 0.05 0.13
MA 150320P00084000 P 03/20/15 84.0 0.06 0.14
MA 150320P00084500 P 03/20/15 84.5 0.06 0.15
MA 150320P00085000 P 03/20/15 85.0 0.10 0.11
MA 150320P00085500 P 03/20/15 85.5 0.08 0.18
MA 150320P00086000 P 03/20/15 86.0 0.11 0.20
MA 150320P00086500 P 03/20/15 86.5 0.13 0.21
MA 150320P00087000 P 03/20/15 87.0 0.17 0.24
MA 150320P00087500 P 03/20/15 87.5 0.21 0.27
MA 150320P00088000 P 03/20/15 88.0 0.25 0.30
MA 150320P00088500 P 03/20/15 88.5 0.30 0.33
MA 150320P00089000 P 03/20/15 89.0 0.36 0.42
MA 150320P00089500 P 03/20/15 89.5 0.44 0.50
MA 150320P00090000 P 03/20/15 90.0 0.55 0.60
MA 150320P00090500 P 03/20/15 90.5 0.65 0.72
MA 150320P00091000 P 03/20/15 91.0 0.79 0.86
MA 150320P00091500 P 03/20/15 91.5 0.98 1.03
MA 150320P00092000 P 03/20/15 92.0 1.15 1.23
MA 150320P00092500 P 03/20/15 92.5 1.41 1.44
MA 150320P00093000 P 03/20/15 93.0 1.67 1.72
MA 150320P00093500 P 03/20/15 93.5 1.96 2.02
MA 150320P00094000 P 03/20/15 94.0 2.29 2.35
MA 150320P00094500 P 03/20/15 94.5 2.64 2.71
MA 150320P00095000 P 03/20/15 95.0 3.00 3.10
MA 150320P00095500 P 03/20/15 95.5 3.35 3.75
MA 150320P00096000 P 03/20/15 96.0 3.75 4.20
MA 150320P00096500 P 03/20/15 96.5 4.20 4.70
MA 150320P00097000 P 03/20/15 97.0 4.65 5.20
MA 150320P00097500 P 03/20/15 97.5 5.10 5.65
MA 150320P00098000 P 03/20/15 98.0 5.60 6.05
MA 150320P00099000 P 03/20/15 99.0 6.55 7.15
MA 150320P00100000 P 03/20/15 100.0 7.55 8.15
MA 150320P00101000 P 03/20/15 101.0 8.35 9.65
MA 150320P00102000 P 03/20/15 102.0 9.50 10.05
MA 150320P00105000 P 03/20/15 105.0 12.40 13.05
MA 150320P00110000 P 03/20/15 110.0 17.30 18.15
MA 150320P00115000 P 03/20/15 115.0 22.30 23.15
MA 150320P00120000 P 03/20/15 120.0 26.40 28.15
MA 150320P00125000 P 03/20/15 125.0 31.40 34.75
MA 150320P00130000 P 03/20/15 130.0 36.45 39.75
MA 150327C00069000 C 03/27/15 69.0 22.10 24.00
MA 150327C00070000 C 03/27/15 70.0 21.15 23.00
MA 150327C00071000 C 03/27/15 71.0 20.05 22.05
MA 150327C00072000 C 03/27/15 72.0 19.05 20.85
MA 150327C00073000 C 03/27/15 73.0 18.00 19.65
MA 150327C00074000 C 03/27/15 74.0 17.25 18.85
MA 150327C00075000 C 03/27/15 75.0 15.10 17.65
MA 150327C00076000 C 03/27/15 76.0 15.05 17.15
MA 150327C00076500 C 03/27/15 76.5 14.80 16.55
MA 150327C00077000 C 03/27/15 77.0 14.30 15.85
MA 150327C00077500 C 03/27/15 77.5 13.80 15.30
MA 150327C00078000 C 03/27/15 78.0 13.30 15.05
MA 150327C00078500 C 03/27/15 78.5 12.90 14.15
MA 150327C00079000 C 03/27/15 79.0 12.10 14.10
MA 150327C00079500 C 03/27/15 79.5 11.60 13.55
MA 150327C00080000 C 03/27/15 80.0 10.55 12.65
MA 150327C00080500 C 03/27/15 80.5 10.80 12.15
MA 150327C00081000 C 03/27/15 81.0 10.35 11.70
MA 150327C00081500 C 03/27/15 81.5 9.85 11.10
MA 150327C00082000 C 03/27/15 82.0 8.60 11.65
MA 150327C00082500 C 03/27/15 82.5 9.00 10.20
MA 150327C00083000 C 03/27/15 83.0 8.50 9.70
MA 150327C00083500 C 03/27/15 83.5 8.05 9.15
MA 150327C00084000 C 03/27/15 84.0 7.60 8.70
MA 150327C00084500 C 03/27/15 84.5 7.10 8.20
MA 150327C00085000 C 03/27/15 85.0 6.60 7.70
MA 150327C00085500 C 03/27/15 85.5 6.20 7.25
MA 150327C00086000 C 03/27/15 86.0 5.75 6.80
MA 150327C00086500 C 03/27/15 86.5 5.30 6.30
MA 150327C00087000 C 03/27/15 87.0 5.10 5.85
MA 150327C00087500 C 03/27/15 87.5 4.90 5.40
MA 150327C00088000 C 03/27/15 88.0 4.50 4.95
MA 150327C00088500 C 03/27/15 88.5 4.05 4.50
MA 150327C00089000 C 03/27/15 89.0 3.90 4.10
MA 150327C00089500 C 03/27/15 89.5 3.50 3.70
MA 150327C00090000 C 03/27/15 90.0 3.10 3.30
MA 150327C00090500 C 03/27/15 90.5 2.82 2.94
MA 150327C00091000 C 03/27/15 91.0 2.39 2.60
MA 150327C00091500 C 03/27/15 91.5 2.12 2.28
MA 150327C00092000 C 03/27/15 92.0 1.86 1.98
MA 150327C00092500 C 03/27/15 92.5 1.58 1.71
MA 150327C00093000 C 03/27/15 93.0 1.34 1.46
MA 150327C00093500 C 03/27/15 93.5 1.15 1.24
MA 150327C00094000 C 03/27/15 94.0 0.95 1.04
MA 150327C00095000 C 03/27/15 95.0 0.65 0.73
MA 150327C00096000 C 03/27/15 96.0 0.43 0.50
MA 150327C00100000 C 03/27/15 100.0 0.02 0.17
MA 150327C00105000 C 03/27/15 105.0 0.00 0.12
MA 150327P00069000 P 03/27/15 69.0 0.00 0.13
MA 150327P00070000 P 03/27/15 70.0 0.00 0.13
MA 150327P00071000 P 03/27/15 71.0 0.00 0.32
MA 150327P00072000 P 03/27/15 72.0 0.00 0.14
MA 150327P00073000 P 03/27/15 73.0 0.00 0.32
MA 150327P00074000 P 03/27/15 74.0 0.00 0.33
MA 150327P00075000 P 03/27/15 75.0 0.00 0.15
MA 150327P00076000 P 03/27/15 76.0 0.01 0.15
MA 150327P00076500 P 03/27/15 76.5 0.00 0.34
MA 150327P00077000 P 03/27/15 77.0 0.00 0.34
MA 150327P00077500 P 03/27/15 77.5 0.01 0.16
MA 150327P00078000 P 03/27/15 78.0 0.01 0.16
MA 150327P00078500 P 03/27/15 78.5 0.00 0.35
MA 150327P00079000 P 03/27/15 79.0 0.01 0.17
MA 150327P00079500 P 03/27/15 79.5 0.00 0.36
MA 150327P00080000 P 03/27/15 80.0 0.02 0.18
MA 150327P00080500 P 03/27/15 80.5 0.00 0.37
MA 150327P00081000 P 03/27/15 81.0 0.00 0.37
MA 150327P00081500 P 03/27/15 81.5 0.04 0.20
MA 150327P00082000 P 03/27/15 82.0 0.05 0.21
MA 150327P00082500 P 03/27/15 82.5 0.06 0.22
MA 150327P00083000 P 03/27/15 83.0 0.08 0.23
MA 150327P00083500 P 03/27/15 83.5 0.09 0.25
MA 150327P00084000 P 03/27/15 84.0 0.11 0.26
MA 150327P00084500 P 03/27/15 84.5 0.13 0.28
MA 150327P00085000 P 03/27/15 85.0 0.15 0.26
MA 150327P00085500 P 03/27/15 85.5 0.17 0.34
MA 150327P00086000 P 03/27/15 86.0 0.20 0.37
MA 150327P00086500 P 03/27/15 86.5 0.24 0.40
MA 150327P00087000 P 03/27/15 87.0 0.28 0.55
MA 150327P00087500 P 03/27/15 87.5 0.35 0.40
MA 150327P00088000 P 03/27/15 88.0 0.41 0.48
MA 150327P00088500 P 03/27/15 88.5 0.49 0.55
MA 150327P00089000 P 03/27/15 89.0 0.58 0.64
MA 150327P00089500 P 03/27/15 89.5 0.68 0.75
MA 150327P00090000 P 03/27/15 90.0 0.80 0.85
MA 150327P00090500 P 03/27/15 90.5 0.92 0.99
MA 150327P00091000 P 03/27/15 91.0 1.10 1.15
MA 150327P00091500 P 03/27/15 91.5 1.28 1.34
MA 150327P00092000 P 03/27/15 92.0 1.46 1.55
MA 150327P00092500 P 03/27/15 92.5 1.72 1.77
MA 150327P00093000 P 03/27/15 93.0 1.97 2.04
MA 150327P00093500 P 03/27/15 93.5 2.25 2.32
MA 150327P00094000 P 03/27/15 94.0 2.57 2.62
MA 150327P00095000 P 03/27/15 95.0 3.20 3.40
MA 150327P00096000 P 03/27/15 96.0 3.95 4.15
MA 150327P00100000 P 03/27/15 100.0 7.50 8.15
MA 150327P00105000 P 03/27/15 105.0 12.45 13.05
MA 150402C00070000 C 04/02/15 70.0 21.35 22.60
MA 150402C00072000 C 04/02/15 72.0 19.45 20.65
MA 150402C00073000 C 04/02/15 73.0 18.45 19.85
MA 150402C00074000 C 04/02/15 74.0 17.45 18.75
MA 150402C00075000 C 04/02/15 75.0 16.40 17.70
MA 150402C00076000 C 04/02/15 76.0 15.30 16.65
MA 150402C00076500 C 04/02/15 76.5 14.95 16.35
MA 150402C00077000 C 04/02/15 77.0 14.05 15.95
MA 150402C00077500 C 04/02/15 77.5 13.75 15.20
MA 150402C00078000 C 04/02/15 78.0 13.50 14.65
MA 150402C00078500 C 04/02/15 78.5 12.90 14.15
MA 150402C00079000 C 04/02/15 79.0 12.45 13.65
MA 150402C00079500 C 04/02/15 79.5 11.95 13.15
MA 150402C00080000 C 04/02/15 80.0 11.35 12.70
MA 150402C00080500 C 04/02/15 80.5 10.60 12.45
MA 150402C00081000 C 04/02/15 81.0 10.40 11.75
MA 150402C00081500 C 04/02/15 81.5 9.80 11.55
MA 150402C00082000 C 04/02/15 82.0 9.55 10.70
MA 150402C00082500 C 04/02/15 82.5 8.95 10.25
MA 150402C00083000 C 04/02/15 83.0 8.60 9.70
MA 150402C00083500 C 04/02/15 83.5 8.15 9.25
MA 150402C00084000 C 04/02/15 84.0 7.65 8.75
MA 150402C00084500 C 04/02/15 84.5 6.75 8.30
MA 150402C00085000 C 04/02/15 85.0 6.75 7.80
MA 150402C00085500 C 04/02/15 85.5 6.30 7.35
MA 150402C00086000 C 04/02/15 86.0 5.85 6.90
MA 150402C00086500 C 04/02/15 86.5 5.40 6.45
MA 150402C00087000 C 04/02/15 87.0 5.00 6.00
MA 150402C00087500 C 04/02/15 87.5 4.60 5.50
MA 150402C00088000 C 04/02/15 88.0 4.20 5.10
MA 150402C00088500 C 04/02/15 88.5 3.95 4.65
MA 150402C00089000 C 04/02/15 89.0 3.90 4.30
MA 150402C00089500 C 04/02/15 89.5 3.65 3.95
MA 150402C00090000 C 04/02/15 90.0 3.25 3.55
MA 150402C00090500 C 04/02/15 90.5 2.92 3.15
MA 150402C00091000 C 04/02/15 91.0 2.58 2.82
MA 150402C00091500 C 04/02/15 91.5 2.27 2.49
MA 150402C00092000 C 04/02/15 92.0 2.04 2.20
MA 150402C00092500 C 04/02/15 92.5 1.78 1.92
MA 150402C00093000 C 04/02/15 93.0 1.46 1.68
MA 150402C00093500 C 04/02/15 93.5 1.25 1.44
MA 150402C00094000 C 04/02/15 94.0 1.06 1.25
MA 150402C00095000 C 04/02/15 95.0 0.75 0.92
MA 150402C00096000 C 04/02/15 96.0 0.52 0.66
MA 150402C00097000 C 04/02/15 97.0 0.31 0.47
MA 150402C00098000 C 04/02/15 98.0 0.15 0.44
MA 150402C00099000 C 04/02/15 99.0 0.07 0.36
MA 150402C00100000 C 04/02/15 100.0 0.07 0.22
MA 150402C00105000 C 04/02/15 105.0 0.00 0.13
MA 150402P00070000 P 04/02/15 70.0 0.00 0.24
MA 150402P00072000 P 04/02/15 72.0 0.00 0.24
MA 150402P00073000 P 04/02/15 73.0 0.00 0.25
MA 150402P00074000 P 04/02/15 74.0 0.01 0.15
MA 150402P00075000 P 04/02/15 75.0 0.00 0.22
MA 150402P00076000 P 04/02/15 76.0 0.00 0.26
MA 150402P00076500 P 04/02/15 76.5 0.00 0.26
MA 150402P00077000 P 04/02/15 77.0 0.02 0.18
MA 150402P00077500 P 04/02/15 77.5 0.01 0.27
MA 150402P00078000 P 04/02/15 78.0 0.01 0.28
MA 150402P00078500 P 04/02/15 78.5 0.01 0.28
MA 150402P00079000 P 04/02/15 79.0 0.01 0.29
MA 150402P00079500 P 04/02/15 79.5 0.02 0.28
MA 150402P00080000 P 04/02/15 80.0 0.06 0.14
MA 150402P00080500 P 04/02/15 80.5 0.03 0.31
MA 150402P00081000 P 04/02/15 81.0 0.08 0.23
MA 150402P00081500 P 04/02/15 81.5 0.04 0.33
MA 150402P00082000 P 04/02/15 82.0 0.10 0.25
MA 150402P00082500 P 04/02/15 82.5 0.07 0.34
MA 150402P00083000 P 04/02/15 83.0 0.13 0.29
MA 150402P00083500 P 04/02/15 83.5 0.15 0.31
MA 150402P00084000 P 04/02/15 84.0 0.13 0.43
MA 150402P00084500 P 04/02/15 84.5 0.21 0.36
MA 150402P00085000 P 04/02/15 85.0 0.24 0.38
MA 150402P00085500 P 04/02/15 85.5 0.28 0.41
MA 150402P00086000 P 04/02/15 86.0 0.32 0.47
MA 150402P00086500 P 04/02/15 86.5 0.37 0.65
MA 150402P00087000 P 04/02/15 87.0 0.42 0.60
MA 150402P00087500 P 04/02/15 87.5 0.48 0.69
MA 150402P00088000 P 04/02/15 88.0 0.54 0.69
MA 150402P00088500 P 04/02/15 88.5 0.62 0.77
MA 150402P00089000 P 04/02/15 89.0 0.72 0.92
MA 150402P00089500 P 04/02/15 89.5 0.83 0.99
MA 150402P00090000 P 04/02/15 90.0 0.97 1.16
MA 150402P00090500 P 04/02/15 90.5 1.10 1.33
MA 150402P00091000 P 04/02/15 91.0 1.26 1.52
MA 150402P00091500 P 04/02/15 91.5 1.44 1.65
MA 150402P00092000 P 04/02/15 92.0 1.65 1.76
MA 150402P00092500 P 04/02/15 92.5 1.87 1.99
MA 150402P00093000 P 04/02/15 93.0 2.14 2.59
MA 150402P00093500 P 04/02/15 93.5 2.40 2.84
MA 150402P00094000 P 04/02/15 94.0 2.72 3.05
MA 150402P00095000 P 04/02/15 95.0 3.35 3.90
MA 150402P00096000 P 04/02/15 96.0 4.10 5.05
MA 150402P00097000 P 04/02/15 97.0 4.85 5.20
MA 150402P00098000 P 04/02/15 98.0 5.80 6.25
MA 150402P00099000 P 04/02/15 99.0 6.65 7.20
MA 150402P00100000 P 04/02/15 100.0 7.60 8.15
MA 150402P00105000 P 04/02/15 105.0 12.45 13.15
MA 150410C00075000 C 04/10/15 75.0 16.40 17.70
MA 150410C00078000 C 04/10/15 78.0 13.45 14.70
MA 150410C00079000 C 04/10/15 79.0 12.45 13.70
MA 150410C00080000 C 04/10/15 80.0 11.45 12.85
MA 150410C00081000 C 04/10/15 81.0 10.50 11.75
MA 150410C00081500 C 04/10/15 81.5 9.65 11.25
MA 150410C00082000 C 04/10/15 82.0 9.50 10.80
MA 150410C00082500 C 04/10/15 82.5 8.70 10.40
MA 150410C00083000 C 04/10/15 83.0 8.65 9.80
MA 150410C00083500 C 04/10/15 83.5 8.05 9.30
MA 150410C00084000 C 04/10/15 84.0 7.65 8.85
MA 150410C00084500 C 04/10/15 84.5 7.30 8.40
MA 150410C00085000 C 04/10/15 85.0 6.75 7.90
MA 150410C00085500 C 04/10/15 85.5 6.40 7.40
MA 150410C00086000 C 04/10/15 86.0 5.95 7.05
MA 150410C00086500 C 04/10/15 86.5 5.55 6.60
MA 150410C00087000 C 04/10/15 87.0 5.15 6.05
MA 150410C00087500 C 04/10/15 87.5 4.75 5.70
MA 150410C00088000 C 04/10/15 88.0 4.35 5.30
MA 150410C00088500 C 04/10/15 88.5 3.95 4.80
MA 150410C00089000 C 04/10/15 89.0 3.60 4.55
MA 150410C00089500 C 04/10/15 89.5 3.30 4.00
MA 150410C00090000 C 04/10/15 90.0 2.96 3.70
MA 150410C00090500 C 04/10/15 90.5 2.64 3.35
MA 150410C00091000 C 04/10/15 91.0 2.35 2.99
MA 150410C00091500 C 04/10/15 91.5 2.22 2.68
MA 150410C00092000 C 04/10/15 92.0 2.28 2.41
MA 150410C00092500 C 04/10/15 92.5 1.53 2.18
MA 150410C00093000 C 04/10/15 93.0 1.36 1.88
MA 150410C00093500 C 04/10/15 93.5 1.20 1.67
MA 150410C00094000 C 04/10/15 94.0 1.04 1.45
MA 150410C00094500 C 04/10/15 94.5 0.91 1.32
MA 150410C00095000 C 04/10/15 95.0 0.73 1.07
MA 150410C00095500 C 04/10/15 95.5 0.68 0.91
MA 150410C00096000 C 04/10/15 96.0 0.48 1.11
MA 150410C00096500 C 04/10/15 96.5 0.35 1.00
MA 150410C00097000 C 04/10/15 97.0 0.38 0.67
MA 150410C00097500 C 04/10/15 97.5 0.31 0.59
MA 150410C00098000 C 04/10/15 98.0 0.25 0.51
MA 150410C00098500 C 04/10/15 98.5 0.20 0.49
MA 150410C00099000 C 04/10/15 99.0 0.15 0.44
MA 150410C00099500 C 04/10/15 99.5 0.11 0.41
MA 150410C00100000 C 04/10/15 100.0 0.08 0.37
MA 150410C00101000 C 04/10/15 101.0 0.03 0.32
MA 150410C00102000 C 04/10/15 102.0 0.01 0.29
MA 150410C00103000 C 04/10/15 103.0 0.00 0.26
MA 150410C00104000 C 04/10/15 104.0 0.00 0.24
MA 150410C00105000 C 04/10/15 105.0 0.00 0.23
MA 150410C00110000 C 04/10/15 110.0 0.00 0.21
MA 150410P00075000 P 04/10/15 75.0 0.01 0.22
MA 150410P00078000 P 04/10/15 78.0 0.03 0.31
MA 150410P00079000 P 04/10/15 79.0 0.04 0.33
MA 150410P00080000 P 04/10/15 80.0 0.06 0.35
MA 150410P00081000 P 04/10/15 81.0 0.09 0.38
MA 150410P00081500 P 04/10/15 81.5 0.11 0.40
MA 150410P00082000 P 04/10/15 82.0 0.13 0.42
MA 150410P00082500 P 04/10/15 82.5 0.15 0.44
MA 150410P00083000 P 04/10/15 83.0 0.22 0.38
MA 150410P00083500 P 04/10/15 83.5 0.21 0.53
MA 150410P00084000 P 04/10/15 84.0 0.28 0.44
MA 150410P00084500 P 04/10/15 84.5 0.20 0.61
MA 150410P00085000 P 04/10/15 85.0 0.35 0.50
MA 150410P00085500 P 04/10/15 85.5 0.37 0.62
MA 150410P00086000 P 04/10/15 86.0 0.44 0.62
MA 150410P00086500 P 04/10/15 86.5 0.49 0.78
MA 150410P00087000 P 04/10/15 87.0 0.56 0.79
MA 150410P00087500 P 04/10/15 87.5 0.65 0.96
MA 150410P00088000 P 04/10/15 88.0 0.74 1.07
MA 150410P00088500 P 04/10/15 88.5 0.83 1.34
MA 150410P00089000 P 04/10/15 89.0 0.94 1.27
MA 150410P00089500 P 04/10/15 89.5 1.07 1.43
MA 150410P00090000 P 04/10/15 90.0 1.24 1.64
MA 150410P00090500 P 04/10/15 90.5 1.37 1.65
MA 150410P00091000 P 04/10/15 91.0 1.55 1.71
MA 150410P00091500 P 04/10/15 91.5 1.77 2.19
MA 150410P00092000 P 04/10/15 92.0 1.97 2.29
MA 150410P00092500 P 04/10/15 92.5 2.24 2.77
MA 150410P00093000 P 04/10/15 93.0 2.51 3.10
MA 150410P00093500 P 04/10/15 93.5 2.74 3.50
MA 150410P00094000 P 04/10/15 94.0 3.05 3.80
MA 150410P00094500 P 04/10/15 94.5 3.40 4.25
MA 150410P00095000 P 04/10/15 95.0 3.65 4.60
MA 150410P00095500 P 04/10/15 95.5 4.00 4.95
MA 150410P00096000 P 04/10/15 96.0 4.35 5.40
MA 150410P00096500 P 04/10/15 96.5 4.80 5.75
MA 150410P00097000 P 04/10/15 97.0 5.15 6.20
MA 150410P00097500 P 04/10/15 97.5 5.60 6.60
MA 150410P00098000 P 04/10/15 98.0 6.00 7.10
MA 150410P00098500 P 04/10/15 98.5 6.45 7.50
MA 150410P00099000 P 04/10/15 99.0 6.90 8.05
MA 150410P00099500 P 04/10/15 99.5 7.20 8.55
MA 150410P00100000 P 04/10/15 100.0 7.80 9.00
MA 150410P00101000 P 04/10/15 101.0 8.75 9.95
MA 150410P00102000 P 04/10/15 102.0 9.50 10.90
MA 150410P00103000 P 04/10/15 103.0 10.65 11.90
MA 150410P00104000 P 04/10/15 104.0 11.55 12.85
MA 150410P00105000 P 04/10/15 105.0 12.15 14.00
MA 150410P00110000 P 04/10/15 110.0 17.40 18.85
MA 150417C00040000 C 04/17/15 40.0 50.55 52.70
MA 150417C00045000 C 04/17/15 45.0 45.45 47.75
MA 150417C00050000 C 04/17/15 50.0 40.45 43.00
MA 150417C00055000 C 04/17/15 55.0 36.10 37.70
MA 150417C00060000 C 04/17/15 60.0 31.35 32.65
MA 150417C00065000 C 04/17/15 65.0 26.45 27.60
MA 150417C00070000 C 04/17/15 70.0 21.40 22.60
MA 150417C00075000 C 04/17/15 75.0 16.65 17.65
MA 150417C00080000 C 04/17/15 80.0 11.60 12.70
MA 150417C00085000 C 04/17/15 85.0 7.45 7.95
MA 150417C00090000 C 04/17/15 90.0 3.75 3.90
MA 150417C00095000 C 04/17/15 95.0 1.27 1.34
MA 150417C00100000 C 04/17/15 100.0 0.28 0.33
MA 150417C00105000 C 04/17/15 105.0 0.02 0.11
MA 150417C00110000 C 04/17/15 110.0 0.00 0.05
MA 150417C00115000 C 04/17/15 115.0 0.00 0.05
MA 150417C00120000 C 04/17/15 120.0 0.00 0.06
MA 150417C00125000 C 04/17/15 125.0 0.00 0.05
MA 150417C00130000 C 04/17/15 130.0 0.00 0.05
MA 150417P00040000 P 04/17/15 40.0 0.00 0.05
MA 150417P00045000 P 04/17/15 45.0 0.00 0.05
MA 150417P00050000 P 04/17/15 50.0 0.00 0.05
MA 150417P00055000 P 04/17/15 55.0 0.00 0.05
MA 150417P00060000 P 04/17/15 60.0 0.03 0.05
MA 150417P00065000 P 04/17/15 65.0 0.05 0.08
MA 150417P00070000 P 04/17/15 70.0 0.05 0.11
MA 150417P00075000 P 04/17/15 75.0 0.10 0.16
MA 150417P00080000 P 04/17/15 80.0 0.18 0.26
MA 150417P00085000 P 04/17/15 85.0 0.47 0.56
MA 150417P00090000 P 04/17/15 90.0 1.48 1.58
MA 150417P00095000 P 04/17/15 95.0 3.95 4.10
MA 150417P00100000 P 04/17/15 100.0 7.90 9.00
MA 150417P00105000 P 04/17/15 105.0 12.65 13.80
MA 150417P00110000 P 04/17/15 110.0 17.50 18.85
MA 150417P00115000 P 04/17/15 115.0 22.15 23.80
MA 150417P00120000 P 04/17/15 120.0 27.15 28.80
MA 150417P00125000 P 04/17/15 125.0 32.00 33.80
MA 150417P00130000 P 04/17/15 130.0 37.00 38.80
MA 150424C00076000 C 04/24/15 76.0 14.20 18.10
MA 150424C00077000 C 04/24/15 77.0 13.05 17.15
MA 150424C00078000 C 04/24/15 78.0 11.80 16.10
MA 150424C00079000 C 04/24/15 79.0 11.35 14.95
MA 150424C00080000 C 04/24/15 80.0 10.15 14.15
MA 150424C00081000 C 04/24/15 81.0 8.90 13.30
MA 150424C00081500 C 04/24/15 81.5 8.70 12.70
MA 150424C00082000 C 04/24/15 82.0 8.35 11.95
MA 150424C00082500 C 04/24/15 82.5 8.00 11.60
MA 150424C00083000 C 04/24/15 83.0 8.80 10.85
MA 150424C00083500 C 04/24/15 83.5 8.30 9.60
MA 150424C00084000 C 04/24/15 84.0 6.75 10.30
MA 150424C00084500 C 04/24/15 84.5 7.40 8.65
MA 150424C00085000 C 04/24/15 85.0 6.00 9.20
MA 150424C00085500 C 04/24/15 85.5 6.95 7.85
MA 150424C00086000 C 04/24/15 86.0 5.95 7.40
MA 150424C00086500 C 04/24/15 86.5 6.00 6.90
MA 150424C00087000 C 04/24/15 87.0 5.50 6.45
MA 150424C00087500 C 04/24/15 87.5 5.00 6.10
MA 150424C00088000 C 04/24/15 88.0 3.60 5.70
MA 150424C00088500 C 04/24/15 88.5 2.99 5.35
MA 150424C00089000 C 04/24/15 89.0 2.92 4.90
MA 150424C00089500 C 04/24/15 89.5 3.70 4.55
MA 150424C00090000 C 04/24/15 90.0 3.80 4.20
MA 150424C00090500 C 04/24/15 90.5 2.25 4.95
MA 150424C00091000 C 04/24/15 91.0 2.88 3.55
MA 150424C00091500 C 04/24/15 91.5 1.37 4.25
MA 150424C00092000 C 04/24/15 92.0 1.65 4.00
MA 150424C00092500 C 04/24/15 92.5 0.98 3.85
MA 150424C00093000 C 04/24/15 93.0 0.86 4.10
MA 150424C00093500 C 04/24/15 93.5 0.76 3.55
MA 150424C00094000 C 04/24/15 94.0 0.00 1.98
MA 150424C00094500 C 04/24/15 94.5 0.29 2.48
MA 150424C00095000 C 04/24/15 95.0 1.21 1.58
MA 150424C00095500 C 04/24/15 95.5 0.00 1.46
MA 150424C00096000 C 04/24/15 96.0 0.47 1.27
MA 150424C00096500 C 04/24/15 96.5 0.30 1.19
MA 150424C00097000 C 04/24/15 97.0 0.50 1.08
MA 150424C00097500 C 04/24/15 97.5 0.41 0.98
MA 150424C00098000 C 04/24/15 98.0 0.05 0.85
MA 150424C00098500 C 04/24/15 98.5 0.16 0.81
MA 150424C00099000 C 04/24/15 99.0 0.21 1.74
MA 150424C00100000 C 04/24/15 100.0 0.02 0.87
MA 150424C00101000 C 04/24/15 101.0 0.02 4.80
MA 150424C00102000 C 04/24/15 102.0 0.02 4.80
MA 150424C00103000 C 04/24/15 103.0 0.01 4.80
MA 150424C00104000 C 04/24/15 104.0 0.00 4.80
MA 150424C00105000 C 04/24/15 105.0 0.00 4.80
MA 150424P00076000 P 04/24/15 76.0 0.00 4.80
MA 150424P00077000 P 04/24/15 77.0 0.00 4.80
MA 150424P00078000 P 04/24/15 78.0 0.00 4.80
MA 150424P00079000 P 04/24/15 79.0 0.02 1.21
MA 150424P00080000 P 04/24/15 80.0 0.02 1.05
MA 150424P00081000 P 04/24/15 81.0 0.02 4.80
MA 150424P00081500 P 04/24/15 81.5 0.02 4.80
MA 150424P00082000 P 04/24/15 82.0 0.00 0.66
MA 150424P00082500 P 04/24/15 82.5 0.00 0.65
MA 150424P00083000 P 04/24/15 83.0 0.10 4.80
MA 150424P00083500 P 04/24/15 83.5 0.11 4.80
MA 150424P00084000 P 04/24/15 84.0 0.27 4.80
MA 150424P00084500 P 04/24/15 84.5 0.34 0.82
MA 150424P00085000 P 04/24/15 85.0 0.41 0.89
MA 150424P00085500 P 04/24/15 85.5 0.47 0.96
MA 150424P00086000 P 04/24/15 86.0 0.52 1.07
MA 150424P00086500 P 04/24/15 86.5 0.28 1.12
MA 150424P00087000 P 04/24/15 87.0 0.69 1.24
MA 150424P00087500 P 04/24/15 87.5 0.42 2.39
MA 150424P00088000 P 04/24/15 88.0 0.96 2.55
MA 150424P00088500 P 04/24/15 88.5 1.09 1.68
MA 150424P00089000 P 04/24/15 89.0 1.21 1.80
MA 150424P00089500 P 04/24/15 89.5 1.37 3.05
MA 150424P00090000 P 04/24/15 90.0 1.51 2.52
MA 150424P00090500 P 04/24/15 90.5 1.69 3.05
MA 150424P00091000 P 04/24/15 91.0 1.55 4.80
MA 150424P00091500 P 04/24/15 91.5 2.02 3.95
MA 150424P00092000 P 04/24/15 92.0 2.25 4.10
MA 150424P00092500 P 04/24/15 92.5 2.45 4.40
MA 150424P00093000 P 04/24/15 93.0 2.75 3.65
MA 150424P00093500 P 04/24/15 93.5 3.10 3.70
MA 150424P00094000 P 04/24/15 94.0 3.35 4.30
MA 150424P00094500 P 04/24/15 94.5 2.02 5.15
MA 150424P00095000 P 04/24/15 95.0 4.00 5.85
MA 150424P00095500 P 04/24/15 95.5 2.67 6.20
MA 150424P00096000 P 04/24/15 96.0 3.35 6.60
MA 150424P00096500 P 04/24/15 96.5 3.70 7.05
MA 150424P00097000 P 04/24/15 97.0 4.05 7.40
MA 150424P00097500 P 04/24/15 97.5 4.45 8.15
MA 150424P00098000 P 04/24/15 98.0 4.75 8.25
MA 150424P00098500 P 04/24/15 98.5 5.05 8.70
MA 150424P00099000 P 04/24/15 99.0 5.60 9.10
MA 150424P00100000 P 04/24/15 100.0 6.35 10.60
MA 150424P00101000 P 04/24/15 101.0 7.45 11.40
MA 150424P00102000 P 04/24/15 102.0 8.30 12.30
MA 150424P00103000 P 04/24/15 103.0 9.35 13.30
MA 150424P00104000 P 04/24/15 104.0 10.25 14.50
MA 150424P00105000 P 04/24/15 105.0 11.50 15.10
MA 150515C00060000 C 05/15/15 60.0 30.55 33.00
MA 150515C00065000 C 05/15/15 65.0 26.40 28.05
MA 150515C00070000 C 05/15/15 70.0 21.20 22.75
MA 150515C00075000 C 05/15/15 75.0 16.60 18.05
MA 150515C00080000 C 05/15/15 80.0 11.90 13.10
MA 150515C00085000 C 05/15/15 85.0 7.70 8.60
MA 150515C00090000 C 05/15/15 90.0 4.75 4.90
MA 150515C00095000 C 05/15/15 95.0 2.25 2.32
MA 150515C00100000 C 05/15/15 100.0 0.87 0.92
MA 150515C00105000 C 05/15/15 105.0 0.28 0.33
MA 150515C00110000 C 05/15/15 110.0 0.06 0.14
MA 150515C00115000 C 05/15/15 115.0 0.00 0.08
MA 150515C00120000 C 05/15/15 120.0 0.00 0.06
MA 150515P00060000 P 05/15/15 60.0 0.03 0.10
MA 150515P00065000 P 05/15/15 65.0 0.06 0.14
MA 150515P00070000 P 05/15/15 70.0 0.12 0.21
MA 150515P00075000 P 05/15/15 75.0 0.26 0.33
MA 150515P00080000 P 05/15/15 80.0 0.52 0.61
MA 150515P00085000 P 05/15/15 85.0 1.13 1.25
MA 150515P00090000 P 05/15/15 90.0 2.47 2.60
MA 150515P00095000 P 05/15/15 95.0 4.90 5.10
MA 150515P00100000 P 05/15/15 100.0 8.45 9.45
MA 150515P00105000 P 05/15/15 105.0 12.60 14.05
MA 150515P00110000 P 05/15/15 110.0 16.85 18.90
MA 150515P00115000 P 05/15/15 115.0 21.80 23.85
MA 150515P00120000 P 05/15/15 120.0 26.40 28.85
MA 150717C00045000 C 07/17/15 45.0 46.10 47.85
MA 150717C00050000 C 07/17/15 50.0 41.05 42.60
MA 150717C00055000 C 07/17/15 55.0 36.30 37.85
MA 150717C00060000 C 07/17/15 60.0 31.25 33.00
MA 150717C00065000 C 07/17/15 65.0 26.45 27.75
MA 150717C00070000 C 07/17/15 70.0 21.75 22.90
MA 150717C00075000 C 07/17/15 75.0 17.05 18.15
MA 150717C00080000 C 07/17/15 80.0 12.60 13.60
MA 150717C00085000 C 07/17/15 85.0 8.60 9.50
MA 150717C00090000 C 07/17/15 90.0 5.90 6.05
MA 150717C00095000 C 07/17/15 95.0 3.30 3.45
MA 150717C00100000 C 07/17/15 100.0 1.69 1.75
MA 150717C00105000 C 07/17/15 105.0 0.76 0.82
MA 150717C00110000 C 07/17/15 110.0 0.29 0.35
MA 150717C00115000 C 07/17/15 115.0 0.10 0.17
MA 150717C00120000 C 07/17/15 120.0 0.01 0.10
MA 150717C00125000 C 07/17/15 125.0 0.00 0.06
MA 150717P00045000 P 07/17/15 45.0 0.00 0.08
MA 150717P00050000 P 07/17/15 50.0 0.03 0.11
MA 150717P00055000 P 07/17/15 55.0 0.07 0.15
MA 150717P00060000 P 07/17/15 60.0 0.12 0.21
MA 150717P00065000 P 07/17/15 65.0 0.20 0.29
MA 150717P00070000 P 07/17/15 70.0 0.35 0.43
MA 150717P00075000 P 07/17/15 75.0 0.60 0.69
MA 150717P00080000 P 07/17/15 80.0 1.08 1.13
MA 150717P00085000 P 07/17/15 85.0 2.00 2.12
MA 150717P00090000 P 07/17/15 90.0 3.55 3.75
MA 150717P00095000 P 07/17/15 95.0 6.00 6.20
MA 150717P00100000 P 07/17/15 100.0 9.35 9.50
MA 150717P00105000 P 07/17/15 105.0 13.35 14.40
MA 150717P00110000 P 07/17/15 110.0 17.90 19.05
MA 150717P00115000 P 07/17/15 115.0 22.20 24.15
MA 150717P00120000 P 07/17/15 120.0 26.55 28.95
MA 150717P00125000 P 07/17/15 125.0 31.55 33.90
MA 151016C00045000 C 10/16/15 45.0 45.55 48.40
MA 151016C00050000 C 10/16/15 50.0 40.75 42.85
MA 151016C00055000 C 10/16/15 55.0 35.60 37.95
MA 151016C00060000 C 10/16/15 60.0 30.80 33.30
MA 151016C00065000 C 10/16/15 65.0 26.70 28.20
MA 151016C00070000 C 10/16/15 70.0 22.25 23.45
MA 151016C00075000 C 10/16/15 75.0 17.80 18.80
MA 151016C00080000 C 10/16/15 80.0 13.65 14.60
MA 151016C00085000 C 10/16/15 85.0 10.20 10.80
MA 151016C00090000 C 10/16/15 90.0 7.35 7.55
MA 151016C00095000 C 10/16/15 95.0 4.85 5.00
MA 151016C00100000 C 10/16/15 100.0 3.00 3.10
MA 151016C00105000 C 10/16/15 105.0 1.75 1.84
MA 151016C00110000 C 10/16/15 110.0 0.97 1.03
MA 151016C00115000 C 10/16/15 115.0 0.50 0.56
MA 151016C00120000 C 10/16/15 120.0 0.25 0.31
MA 151016C00125000 C 10/16/15 125.0 0.11 0.17
MA 151016C00130000 C 10/16/15 130.0 0.04 0.09
MA 151016C00135000 C 10/16/15 135.0 0.00 0.06
MA 151016P00045000 P 10/16/15 45.0 0.08 0.16
MA 151016P00050000 P 10/16/15 50.0 0.13 0.22
MA 151016P00055000 P 10/16/15 55.0 0.21 0.30
MA 151016P00060000 P 10/16/15 60.0 0.32 0.41
MA 151016P00065000 P 10/16/15 65.0 0.50 0.58
MA 151016P00070000 P 10/16/15 70.0 0.81 0.88
MA 151016P00075000 P 10/16/15 75.0 1.28 1.37
MA 151016P00080000 P 10/16/15 80.0 2.05 2.17
MA 151016P00085000 P 10/16/15 85.0 3.25 3.45
MA 151016P00090000 P 10/16/15 90.0 5.05 5.20
MA 151016P00095000 P 10/16/15 95.0 7.45 7.65
MA 151016P00100000 P 10/16/15 100.0 10.60 10.80
MA 151016P00105000 P 10/16/15 105.0 14.30 14.50
MA 151016P00110000 P 10/16/15 110.0 18.50 19.60
MA 151016P00115000 P 10/16/15 115.0 22.75 24.25
MA 151016P00120000 P 10/16/15 120.0 26.85 28.95
MA 151016P00125000 P 10/16/15 125.0 31.75 33.90
MA 151016P00130000 P 10/16/15 130.0 36.60 38.85
MA 151016P00135000 P 10/16/15 135.0 41.40 44.40
MA 160115C00035000 C 01/15/16 35.0 54.80 59.10
MA 160115C00038000 C 01/15/16 38.0 51.80 56.15
MA 160115C00039000 C 01/15/16 39.0 50.80 55.15
MA 160115C00040000 C 01/15/16 40.0 50.00 54.15
MA 160115C00041000 C 01/15/16 41.0 48.90 53.25
MA 160115C00042000 C 01/15/16 42.0 47.85 52.20
MA 160115C00043000 C 01/15/16 43.0 47.05 51.20
MA 160115C00044000 C 01/15/16 44.0 46.10 50.10
MA 160115C00045000 C 01/15/16 45.0 45.10 49.15
MA 160115C00046000 C 01/15/16 46.0 43.95 48.25
MA 160115C00047000 C 01/15/16 47.0 43.15 47.30
MA 160115C00048000 C 01/15/16 48.0 42.00 46.40
MA 160115C00049000 C 01/15/16 49.0 41.00 45.25
MA 160115C00050000 C 01/15/16 50.0 40.25 44.00
MA 160115C00051000 C 01/15/16 51.0 39.25 43.40
MA 160115C00052000 C 01/15/16 52.0 38.30 42.40
MA 160115C00053000 C 01/15/16 53.0 37.15 41.45
MA 160115C00054000 C 01/15/16 54.0 36.35 40.50
MA 160115C00055000 C 01/15/16 55.0 35.15 38.40
MA 160115C00056000 C 01/15/16 56.0 34.20 38.55
MA 160115C00057000 C 01/15/16 57.0 33.45 37.60
MA 160115C00058000 C 01/15/16 58.0 32.25 36.70
MA 160115C00059000 C 01/15/16 59.0 31.55 35.65
MA 160115C00060000 C 01/15/16 60.0 31.80 33.40
MA 160115C00061000 C 01/15/16 61.0 30.95 32.45
MA 160115C00062000 C 01/15/16 62.0 30.00 31.35
MA 160115C00063000 C 01/15/16 63.0 29.05 30.30
MA 160115C00064000 C 01/15/16 64.0 28.10 29.45
MA 160115C00065000 C 01/15/16 65.0 27.15 28.45
MA 160115C00066000 C 01/15/16 66.0 26.25 27.85
MA 160115C00067000 C 01/15/16 67.0 25.35 26.75
MA 160115C00068000 C 01/15/16 68.0 24.40 25.70
MA 160115C00069000 C 01/15/16 69.0 23.50 24.75
MA 160115C00070000 C 01/15/16 70.0 22.80 23.90
MA 160115C00071000 C 01/15/16 71.0 21.90 23.00
MA 160115C00072000 C 01/15/16 72.0 21.10 22.10
MA 160115C00073000 C 01/15/16 73.0 20.20 21.25
MA 160115C00074000 C 01/15/16 74.0 19.40 20.40
MA 160115C00075000 C 01/15/16 75.0 18.55 19.70
MA 160115C00076000 C 01/15/16 76.0 17.75 18.70
MA 160115C00077000 C 01/15/16 77.0 16.90 18.05
MA 160115C00078000 C 01/15/16 78.0 16.15 17.20
MA 160115C00079000 C 01/15/16 79.0 15.25 16.50
MA 160115C00080000 C 01/15/16 80.0 14.65 15.60
MA 160115C00081000 C 01/15/16 81.0 13.95 14.90
MA 160115C00082000 C 01/15/16 82.0 13.20 14.10
MA 160115C00083000 C 01/15/16 83.0 12.50 13.35
MA 160115C00084000 C 01/15/16 84.0 12.45 12.65
MA 160115C00085000 C 01/15/16 85.0 11.80 11.95
MA 160115C00086000 C 01/15/16 86.0 11.10 11.30
MA 160115C00087000 C 01/15/16 87.0 10.45 10.65
MA 160115C00088000 C 01/15/16 88.0 9.85 10.05
MA 160115C00089000 C 01/15/16 89.0 9.30 9.45
MA 160115C00090000 C 01/15/16 90.0 8.70 8.80
MA 160115C00091000 C 01/15/16 91.0 8.10 8.30
MA 160115C00092000 C 01/15/16 92.0 7.60 7.75
MA 160115C00093000 C 01/15/16 93.0 7.10 7.25
MA 160115C00094000 C 01/15/16 94.0 6.60 6.80
MA 160115C00095000 C 01/15/16 95.0 6.15 6.30
MA 160115C00096000 C 01/15/16 96.0 5.70 5.90
MA 160115C00097000 C 01/15/16 97.0 5.30 5.45
MA 160115C00098000 C 01/15/16 98.0 4.90 5.10
MA 160115C00099000 C 01/15/16 99.0 4.55 4.75
MA 160115C00100000 C 01/15/16 100.0 4.20 4.30
MA 160115C00101000 C 01/15/16 101.0 3.85 4.00
MA 160115C00102000 C 01/15/16 102.0 3.55 3.75
MA 160115C00103000 C 01/15/16 103.0 3.25 3.40
MA 160115C00104000 C 01/15/16 104.0 3.00 3.15
MA 160115C00105000 C 01/15/16 105.0 2.76 2.88
MA 160115C00106000 C 01/15/16 106.0 2.53 2.65
MA 160115C00107000 C 01/15/16 107.0 2.31 2.42
MA 160115C00108000 C 01/15/16 108.0 2.11 2.19
MA 160115C00109000 C 01/15/16 109.0 1.92 2.00
MA 160115C00110000 C 01/15/16 110.0 1.76 1.83
MA 160115C00111000 C 01/15/16 111.0 1.60 1.67
MA 160115C00112000 C 01/15/16 112.0 1.46 1.53
MA 160115C00113000 C 01/15/16 113.0 1.33 1.39
MA 160115C00114000 C 01/15/16 114.0 1.20 1.27
MA 160115C00115000 C 01/15/16 115.0 1.09 1.16
MA 160115C00116000 C 01/15/16 116.0 0.99 1.09
MA 160115C00117000 C 01/15/16 117.0 0.89 0.98
MA 160115C00118000 C 01/15/16 118.0 0.81 0.89
MA 160115C00119000 C 01/15/16 119.0 0.73 0.82
MA 160115C00120000 C 01/15/16 120.0 0.65 0.75
MA 160115C00121000 C 01/15/16 121.0 0.59 0.67
MA 160115C00122000 C 01/15/16 122.0 0.53 0.61
MA 160115C00123000 C 01/15/16 123.0 0.48 0.57
MA 160115C00124000 C 01/15/16 124.0 0.42 0.51
MA 160115C00125000 C 01/15/16 125.0 0.38 0.46
MA 160115C00130000 C 01/15/16 130.0 0.21 0.27
MA 160115P00035000 P 01/15/16 35.0 0.05 0.12
MA 160115P00038000 P 01/15/16 38.0 0.08 0.18
MA 160115P00039000 P 01/15/16 39.0 0.09 0.19
MA 160115P00040000 P 01/15/16 40.0 0.10 0.20
MA 160115P00041000 P 01/15/16 41.0 0.11 0.21
MA 160115P00042000 P 01/15/16 42.0 0.12 0.23
MA 160115P00043000 P 01/15/16 43.0 0.14 0.24
MA 160115P00044000 P 01/15/16 44.0 0.15 0.26
MA 160115P00045000 P 01/15/16 45.0 0.16 0.27
MA 160115P00046000 P 01/15/16 46.0 0.18 0.29
MA 160115P00047000 P 01/15/16 47.0 0.20 0.30
MA 160115P00048000 P 01/15/16 48.0 0.27 0.32
MA 160115P00049000 P 01/15/16 49.0 0.24 0.34
MA 160115P00050000 P 01/15/16 50.0 0.30 0.36
MA 160115P00051000 P 01/15/16 51.0 0.29 0.39
MA 160115P00052000 P 01/15/16 52.0 0.32 0.41
MA 160115P00053000 P 01/15/16 53.0 0.34 0.45
MA 160115P00054000 P 01/15/16 54.0 0.37 0.48
MA 160115P00055000 P 01/15/16 55.0 0.40 0.51
MA 160115P00056000 P 01/15/16 56.0 0.43 0.52
MA 160115P00057000 P 01/15/16 57.0 0.47 0.56
MA 160115P00058000 P 01/15/16 58.0 0.51 0.60
MA 160115P00059000 P 01/15/16 59.0 0.54 0.64
MA 160115P00060000 P 01/15/16 60.0 0.60 0.68
MA 160115P00061000 P 01/15/16 61.0 0.63 0.74
MA 160115P00062000 P 01/15/16 62.0 0.68 0.79
MA 160115P00063000 P 01/15/16 63.0 0.75 0.84
MA 160115P00064000 P 01/15/16 64.0 0.82 0.90
MA 160115P00065000 P 01/15/16 65.0 0.90 0.97
MA 160115P00066000 P 01/15/16 66.0 0.98 1.05
MA 160115P00067000 P 01/15/16 67.0 1.05 1.14
MA 160115P00068000 P 01/15/16 68.0 1.15 1.23
MA 160115P00069000 P 01/15/16 69.0 1.24 1.33
MA 160115P00070000 P 01/15/16 70.0 1.34 1.43
MA 160115P00071000 P 01/15/16 71.0 1.46 1.56
MA 160115P00072000 P 01/15/16 72.0 1.58 1.68
MA 160115P00073000 P 01/15/16 73.0 1.72 1.82
MA 160115P00074000 P 01/15/16 74.0 1.86 1.97
MA 160115P00075000 P 01/15/16 75.0 2.00 2.13
MA 160115P00076000 P 01/15/16 76.0 2.17 2.31
MA 160115P00077000 P 01/15/16 77.0 2.37 2.50
MA 160115P00078000 P 01/15/16 78.0 2.56 2.70
MA 160115P00079000 P 01/15/16 79.0 2.77 2.92
MA 160115P00080000 P 01/15/16 80.0 2.99 3.15
MA 160115P00081000 P 01/15/16 81.0 3.20 3.35
MA 160115P00082000 P 01/15/16 82.0 3.50 3.60
MA 160115P00083000 P 01/15/16 83.0 3.75 3.90
MA 160115P00084000 P 01/15/16 84.0 4.05 4.20
MA 160115P00085000 P 01/15/16 85.0 4.40 4.50
MA 160115P00086000 P 01/15/16 86.0 4.70 4.85
MA 160115P00087000 P 01/15/16 87.0 5.05 5.25
MA 160115P00088000 P 01/15/16 88.0 5.45 5.60
MA 160115P00089000 P 01/15/16 89.0 5.85 6.00
MA 160115P00090000 P 01/15/16 90.0 6.30 6.45
MA 160115P00091000 P 01/15/16 91.0 6.75 6.90
MA 160115P00092000 P 01/15/16 92.0 7.15 7.35
MA 160115P00093000 P 01/15/16 93.0 7.70 7.85
MA 160115P00094000 P 01/15/16 94.0 8.20 8.45
MA 160115P00095000 P 01/15/16 95.0 8.75 8.90
MA 160115P00096000 P 01/15/16 96.0 9.30 9.50
MA 160115P00097000 P 01/15/16 97.0 9.85 10.10
MA 160115P00098000 P 01/15/16 98.0 10.45 10.70
MA 160115P00099000 P 01/15/16 99.0 11.10 11.30
MA 160115P00100000 P 01/15/16 100.0 11.75 11.95
MA 160115P00101000 P 01/15/16 101.0 12.40 12.65
MA 160115P00102000 P 01/15/16 102.0 13.10 13.35
MA 160115P00103000 P 01/15/16 103.0 13.80 14.05
MA 160115P00104000 P 01/15/16 104.0 14.55 14.75
MA 160115P00105000 P 01/15/16 105.0 15.30 15.50
MA 160115P00106000 P 01/15/16 106.0 16.05 16.25
MA 160115P00107000 P 01/15/16 107.0 16.80 17.05
MA 160115P00108000 P 01/15/16 108.0 17.60 17.85
MA 160115P00109000 P 01/15/16 109.0 18.40 19.15
MA 160115P00110000 P 01/15/16 110.0 19.00 20.45
MA 160115P00111000 P 01/15/16 111.0 20.10 21.30
MA 160115P00112000 P 01/15/16 112.0 20.95 22.10
MA 160115P00113000 P 01/15/16 113.0 21.80 23.10
MA 160115P00114000 P 01/15/16 114.0 22.70 23.95
MA 160115P00115000 P 01/15/16 115.0 23.55 24.85
MA 160115P00116000 P 01/15/16 116.0 24.45 25.55
MA 160115P00117000 P 01/15/16 117.0 25.35 26.65
MA 160115P00118000 P 01/15/16 118.0 26.15 27.60
MA 160115P00119000 P 01/15/16 119.0 27.20 28.50
MA 160115P00120000 P 01/15/16 120.0 27.90 29.50
MA 160115P00121000 P 01/15/16 121.0 28.80 30.40
MA 160115P00122000 P 01/15/16 122.0 29.75 31.30
MA 160115P00123000 P 01/15/16 123.0 30.70 32.30
MA 160115P00124000 P 01/15/16 124.0 31.70 33.25
MA 160115P00125000 P 01/15/16 125.0 32.60 34.20
MA 160115P00130000 P 01/15/16 130.0 36.25 40.30
MA 170120C00040000 C 01/20/17 40.0 50.25 54.65
MA 170120C00045000 C 01/20/17 45.0 45.50 50.15
MA 170120C00050000 C 01/20/17 50.0 41.80 45.05
MA 170120C00055000 C 01/20/17 55.0 37.50 40.80
MA 170120C00060000 C 01/20/17 60.0 33.20 35.65
MA 170120C00065000 C 01/20/17 65.0 28.00 31.25
MA 170120C00070000 C 01/20/17 70.0 25.80 27.00
MA 170120C00075000 C 01/20/17 75.0 22.10 23.65
MA 170120C00080000 C 01/20/17 80.0 18.70 20.15
MA 170120C00085000 C 01/20/17 85.0 14.85 16.80
MA 170120C00090000 C 01/20/17 90.0 12.65 14.00
MA 170120C00095000 C 01/20/17 95.0 10.25 11.55
MA 170120C00100000 C 01/20/17 100.0 8.70 9.45
MA 170120C00105000 C 01/20/17 105.0 6.85 7.70
MA 170120C00110000 C 01/20/17 110.0 5.40 6.20
MA 170120C00115000 C 01/20/17 115.0 4.20 5.00
MA 170120C00120000 C 01/20/17 120.0 3.25 3.95
MA 170120C00125000 C 01/20/17 125.0 2.49 3.15
MA 170120C00130000 C 01/20/17 130.0 1.88 2.47
MA 170120C00135000 C 01/20/17 135.0 1.44 1.95
MA 170120P00040000 P 01/20/17 40.0 0.30 0.94
MA 170120P00045000 P 01/20/17 45.0 0.53 1.07
MA 170120P00050000 P 01/20/17 50.0 1.00 1.47
MA 170120P00055000 P 01/20/17 55.0 1.28 2.09
MA 170120P00060000 P 01/20/17 60.0 1.82 2.46
MA 170120P00065000 P 01/20/17 65.0 2.59 3.10
MA 170120P00070000 P 01/20/17 70.0 3.50 3.90
MA 170120P00075000 P 01/20/17 75.0 4.70 5.30
MA 170120P00080000 P 01/20/17 80.0 6.20 6.85
MA 170120P00085000 P 01/20/17 85.0 8.05 8.70
MA 170120P00090000 P 01/20/17 90.0 10.00 10.95
MA 170120P00095000 P 01/20/17 95.0 12.40 13.55
MA 170120P00100000 P 01/20/17 100.0 15.30 16.40
MA 170120P00105000 P 01/20/17 105.0 18.50 20.05
MA 170120P00110000 P 01/20/17 110.0 22.05 23.55
MA 170120P00115000 P 01/20/17 115.0 25.90 27.35
MA 170120P00120000 P 01/20/17 120.0 29.95 31.40
MA 170120P00125000 P 01/20/17 125.0 34.20 35.70
MA 170120P00130000 P 01/20/17 130.0 38.60 41.55
MA 170120P00135000 P 01/20/17 135.0 43.15 46.50

OPRA data is delayed 15 minutes.