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 (2017-08-11)Premium Content

Mastercard Incorporated (MA)
As of Oct 17 2017 10:36AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 171020C00055000 C 10/20/17 55.0 90.95 92.25
MA 171020C00060000 C 10/20/17 60.0 85.95 87.25
MA 171020C00065000 C 10/20/17 65.0 80.95 82.05
MA 171020C00070000 C 10/20/17 70.0 76.00 76.50
MA 171020C00075000 C 10/20/17 75.0 70.95 72.30
MA 171020C00080000 C 10/20/17 80.0 65.90 67.35
MA 171020C00085000 C 10/20/17 85.0 60.75 61.80
MA 171020C00090000 C 10/20/17 90.0 56.00 56.70
MA 171020C00095000 C 10/20/17 95.0 51.05 52.00
MA 171020C00100000 C 10/20/17 100.0 46.05 46.75
MA 171020C00105000 C 10/20/17 105.0 41.00 41.70
MA 171020C00110000 C 10/20/17 110.0 36.00 36.40
MA 171020C00115000 C 10/20/17 115.0 31.00 31.35
MA 171020C00120000 C 10/20/17 120.0 26.05 26.55
MA 171020C00125000 C 10/20/17 125.0 21.05 21.50
MA 171020C00126000 C 10/20/17 126.0 20.05 20.40
MA 171020C00127000 C 10/20/17 127.0 19.05 19.40
MA 171020C00128000 C 10/20/17 128.0 18.05 18.35
MA 171020C00129000 C 10/20/17 129.0 17.05 17.40
MA 171020C00130000 C 10/20/17 130.0 16.05 16.35
MA 171020C00131000 C 10/20/17 131.0 15.05 15.50
MA 171020C00132000 C 10/20/17 132.0 14.05 14.35
MA 171020C00133000 C 10/20/17 133.0 13.05 13.50
MA 171020C00134000 C 10/20/17 134.0 12.05 12.35
MA 171020C00135000 C 10/20/17 135.0 11.05 11.35
MA 171020C00136000 C 10/20/17 136.0 10.05 10.40
MA 171020C00137000 C 10/20/17 137.0 9.05 9.55
MA 171020C00138000 C 10/20/17 138.0 8.05 8.35
MA 171020C00139000 C 10/20/17 139.0 7.20 7.30
MA 171020C00140000 C 10/20/17 140.0 6.20 6.35
MA 171020C00141000 C 10/20/17 141.0 5.25 5.35
MA 171020C00142000 C 10/20/17 142.0 4.25 4.35
MA 171020C00143000 C 10/20/17 143.0 3.30 3.40
MA 171020C00144000 C 10/20/17 144.0 2.41 2.50
MA 171020C00145000 C 10/20/17 145.0 1.61 1.67
MA 171020C00146000 C 10/20/17 146.0 0.94 0.98
MA 171020C00147000 C 10/20/17 147.0 0.47 0.52
MA 171020C00148000 C 10/20/17 148.0 0.21 0.24
MA 171020C00149000 C 10/20/17 149.0 0.08 0.10
MA 171020C00150000 C 10/20/17 150.0 0.03 0.04
MA 171020C00152500 C 10/20/17 152.5 0.00 0.10
MA 171020C00155000 C 10/20/17 155.0 0.00 0.05
MA 171020C00157500 C 10/20/17 157.5 0.00 0.11
MA 171020C00160000 C 10/20/17 160.0 0.00 0.11
MA 171020C00162500 C 10/20/17 162.5 0.00 0.11
MA 171020C00165000 C 10/20/17 165.0 0.00 0.10
MA 171020P00055000 P 10/20/17 55.0 0.00 0.05
MA 171020P00060000 P 10/20/17 60.0 0.00 0.10
MA 171020P00065000 P 10/20/17 65.0 0.00 0.10
MA 171020P00070000 P 10/20/17 70.0 0.00 0.10
MA 171020P00075000 P 10/20/17 75.0 0.00 0.10
MA 171020P00080000 P 10/20/17 80.0 0.00 0.10
MA 171020P00085000 P 10/20/17 85.0 0.00 0.10
MA 171020P00090000 P 10/20/17 90.0 0.00 0.10
MA 171020P00095000 P 10/20/17 95.0 0.00 0.10
MA 171020P00100000 P 10/20/17 100.0 0.00 0.10
MA 171020P00105000 P 10/20/17 105.0 0.00 0.11
MA 171020P00110000 P 10/20/17 110.0 0.00 0.11
MA 171020P00115000 P 10/20/17 115.0 0.00 0.11
MA 171020P00120000 P 10/20/17 120.0 0.00 0.11
MA 171020P00125000 P 10/20/17 125.0 0.00 0.11
MA 171020P00126000 P 10/20/17 126.0 0.00 0.11
MA 171020P00127000 P 10/20/17 127.0 0.00 0.05
MA 171020P00128000 P 10/20/17 128.0 0.00 0.11
MA 171020P00129000 P 10/20/17 129.0 0.00 0.12
MA 171020P00130000 P 10/20/17 130.0 0.00 0.12
MA 171020P00131000 P 10/20/17 131.0 0.00 0.12
MA 171020P00132000 P 10/20/17 132.0 0.00 0.12
MA 171020P00133000 P 10/20/17 133.0 0.00 0.13
MA 171020P00134000 P 10/20/17 134.0 0.00 0.07
MA 171020P00135000 P 10/20/17 135.0 0.01 0.04
MA 171020P00136000 P 10/20/17 136.0 0.00 0.14
MA 171020P00137000 P 10/20/17 137.0 0.01 0.03
MA 171020P00138000 P 10/20/17 138.0 0.01 0.03
MA 171020P00139000 P 10/20/17 139.0 0.02 0.03
MA 171020P00140000 P 10/20/17 140.0 0.04 0.05
MA 171020P00141000 P 10/20/17 141.0 0.05 0.06
MA 171020P00142000 P 10/20/17 142.0 0.08 0.09
MA 171020P00143000 P 10/20/17 143.0 0.12 0.14
MA 171020P00144000 P 10/20/17 144.0 0.22 0.24
MA 171020P00145000 P 10/20/17 145.0 0.38 0.42
MA 171020P00146000 P 10/20/17 146.0 0.70 0.77
MA 171020P00147000 P 10/20/17 147.0 1.22 1.28
MA 171020P00148000 P 10/20/17 148.0 1.95 2.03
MA 171020P00149000 P 10/20/17 149.0 2.83 2.92
MA 171020P00150000 P 10/20/17 150.0 3.75 3.90
MA 171020P00152500 P 10/20/17 152.5 6.25 6.35
MA 171020P00155000 P 10/20/17 155.0 8.65 9.10
MA 171020P00157500 P 10/20/17 157.5 11.15 11.50
MA 171020P00160000 P 10/20/17 160.0 13.70 14.15
MA 171020P00162500 P 10/20/17 162.5 16.15 16.60
MA 171020P00165000 P 10/20/17 165.0 18.65 19.10
MA 171027C00090000 C 10/27/17 90.0 55.60 58.15
MA 171027C00095000 C 10/27/17 95.0 50.25 53.15
MA 171027C00100000 C 10/27/17 100.0 45.40 48.05
MA 171027C00105000 C 10/27/17 105.0 40.90 41.85
MA 171027C00110000 C 10/27/17 110.0 35.95 36.65
MA 171027C00115000 C 10/27/17 115.0 31.05 31.60
MA 171027C00119000 C 10/27/17 119.0 27.15 27.55
MA 171027C00120000 C 10/27/17 120.0 26.15 26.50
MA 171027C00121000 C 10/27/17 121.0 25.15 25.45
MA 171027C00122000 C 10/27/17 122.0 24.15 24.55
MA 171027C00123000 C 10/27/17 123.0 23.15 23.60
MA 171027C00124000 C 10/27/17 124.0 22.20 22.50
MA 171027C00125000 C 10/27/17 125.0 21.20 21.55
MA 171027C00126000 C 10/27/17 126.0 20.20 20.50
MA 171027C00127000 C 10/27/17 127.0 19.20 19.85
MA 171027C00128000 C 10/27/17 128.0 18.20 18.50
MA 171027C00129000 C 10/27/17 129.0 17.20 17.55
MA 171027C00130000 C 10/27/17 130.0 16.20 16.70
MA 171027C00131000 C 10/27/17 131.0 15.20 15.75
MA 171027C00132000 C 10/27/17 132.0 14.20 14.65
MA 171027C00133000 C 10/27/17 133.0 13.20 13.60
MA 171027C00134000 C 10/27/17 134.0 12.20 13.00
MA 171027C00135000 C 10/27/17 135.0 11.25 12.00
MA 171027C00136000 C 10/27/17 136.0 10.25 10.85
MA 171027C00137000 C 10/27/17 137.0 9.20 10.00
MA 171027C00138000 C 10/27/17 138.0 8.30 8.65
MA 171027C00139000 C 10/27/17 139.0 7.30 7.75
MA 171027C00140000 C 10/27/17 140.0 6.35 6.75
MA 171027C00141000 C 10/27/17 141.0 5.40 5.75
MA 171027C00142000 C 10/27/17 142.0 4.50 4.80
MA 171027C00143000 C 10/27/17 143.0 3.60 3.95
MA 171027C00144000 C 10/27/17 144.0 2.82 3.15
MA 171027C00145000 C 10/27/17 145.0 2.14 2.42
MA 171027C00146000 C 10/27/17 146.0 1.56 1.79
MA 171027C00147000 C 10/27/17 147.0 1.05 1.29
MA 171027C00148000 C 10/27/17 148.0 0.70 0.89
MA 171027C00149000 C 10/27/17 149.0 0.48 0.60
MA 171027C00150000 C 10/27/17 150.0 0.28 0.40
MA 171027C00152500 C 10/27/17 152.5 0.07 0.20
MA 171027C00155000 C 10/27/17 155.0 0.01 0.33
MA 171027C00157500 C 10/27/17 157.5 0.00 0.16
MA 171027C00160000 C 10/27/17 160.0 0.00 0.30
MA 171027C00162500 C 10/27/17 162.5 0.00 0.29
MA 171027C00165000 C 10/27/17 165.0 0.00 0.29
MA 171027C00167500 C 10/27/17 167.5 0.00 0.29
MA 171027C00170000 C 10/27/17 170.0 0.00 0.28
MA 171027C00172500 C 10/27/17 172.5 0.00 0.28
MA 171027C00175000 C 10/27/17 175.0 0.00 0.28
MA 171027C00180000 C 10/27/17 180.0 0.00 0.28
MA 171027C00185000 C 10/27/17 185.0 0.00 0.28
MA 171027C00190000 C 10/27/17 190.0 0.00 0.28
MA 171027P00090000 P 10/27/17 90.0 0.00 0.28
MA 171027P00095000 P 10/27/17 95.0 0.00 0.28
MA 171027P00100000 P 10/27/17 100.0 0.00 0.28
MA 171027P00105000 P 10/27/17 105.0 0.00 0.28
MA 171027P00110000 P 10/27/17 110.0 0.00 0.28
MA 171027P00115000 P 10/27/17 115.0 0.00 0.28
MA 171027P00119000 P 10/27/17 119.0 0.00 0.28
MA 171027P00120000 P 10/27/17 120.0 0.00 0.28
MA 171027P00121000 P 10/27/17 121.0 0.00 0.29
MA 171027P00122000 P 10/27/17 122.0 0.00 0.29
MA 171027P00123000 P 10/27/17 123.0 0.00 0.29
MA 171027P00124000 P 10/27/17 124.0 0.00 0.29
MA 171027P00125000 P 10/27/17 125.0 0.01 0.08
MA 171027P00126000 P 10/27/17 126.0 0.00 0.30
MA 171027P00127000 P 10/27/17 127.0 0.01 0.08
MA 171027P00128000 P 10/27/17 128.0 0.00 0.30
MA 171027P00129000 P 10/27/17 129.0 0.00 0.31
MA 171027P00130000 P 10/27/17 130.0 0.00 0.33
MA 171027P00131000 P 10/27/17 131.0 0.00 0.32
MA 171027P00132000 P 10/27/17 132.0 0.04 0.31
MA 171027P00133000 P 10/27/17 133.0 0.03 0.29
MA 171027P00134000 P 10/27/17 134.0 0.06 0.29
MA 171027P00135000 P 10/27/17 135.0 0.07 0.32
MA 171027P00136000 P 10/27/17 136.0 0.07 0.27
MA 171027P00137000 P 10/27/17 137.0 0.10 0.28
MA 171027P00138000 P 10/27/17 138.0 0.12 0.40
MA 171027P00139000 P 10/27/17 139.0 0.16 0.37
MA 171027P00140000 P 10/27/17 140.0 0.21 0.29
MA 171027P00141000 P 10/27/17 141.0 0.29 0.35
MA 171027P00142000 P 10/27/17 142.0 0.37 0.46
MA 171027P00143000 P 10/27/17 143.0 0.50 0.65
MA 171027P00144000 P 10/27/17 144.0 0.77 0.83
MA 171027P00145000 P 10/27/17 145.0 0.97 1.14
MA 171027P00146000 P 10/27/17 146.0 1.38 1.54
MA 171027P00147000 P 10/27/17 147.0 1.88 2.04
MA 171027P00148000 P 10/27/17 148.0 2.48 2.68
MA 171027P00149000 P 10/27/17 149.0 3.15 3.40
MA 171027P00150000 P 10/27/17 150.0 4.00 4.20
MA 171027P00152500 P 10/27/17 152.5 6.25 6.60
MA 171027P00155000 P 10/27/17 155.0 8.70 9.05
MA 171027P00157500 P 10/27/17 157.5 10.95 11.65
MA 171027P00160000 P 10/27/17 160.0 13.55 14.20
MA 171027P00162500 P 10/27/17 162.5 16.10 16.75
MA 171027P00165000 P 10/27/17 165.0 18.70 19.40
MA 171027P00167500 P 10/27/17 167.5 20.95 21.85
MA 171027P00170000 P 10/27/17 170.0 23.60 24.35
MA 171027P00172500 P 10/27/17 172.5 25.95 27.25
MA 171027P00175000 P 10/27/17 175.0 28.65 29.50
MA 171027P00180000 P 10/27/17 180.0 33.65 34.50
MA 171027P00185000 P 10/27/17 185.0 38.45 39.55
MA 171027P00190000 P 10/27/17 190.0 43.45 44.85
MA 171103C00090000 C 11/03/17 90.0 56.00 57.65
MA 171103C00095000 C 11/03/17 95.0 50.90 52.25
MA 171103C00100000 C 11/03/17 100.0 46.10 47.70
MA 171103C00105000 C 11/03/17 105.0 40.95 42.70
MA 171103C00110000 C 11/03/17 110.0 36.10 36.85
MA 171103C00115000 C 11/03/17 115.0 31.15 31.95
MA 171103C00120000 C 11/03/17 120.0 26.20 26.65
MA 171103C00125000 C 11/03/17 125.0 21.25 21.75
MA 171103C00126000 C 11/03/17 126.0 20.25 20.95
MA 171103C00127000 C 11/03/17 127.0 19.25 19.85
MA 171103C00128000 C 11/03/17 128.0 18.25 18.75
MA 171103C00129000 C 11/03/17 129.0 17.25 17.75
MA 171103C00130000 C 11/03/17 130.0 16.30 16.65
MA 171103C00131000 C 11/03/17 131.0 15.30 15.75
MA 171103C00132000 C 11/03/17 132.0 14.30 14.75
MA 171103C00133000 C 11/03/17 133.0 13.35 13.85
MA 171103C00134000 C 11/03/17 134.0 12.35 12.75
MA 171103C00135000 C 11/03/17 135.0 11.40 11.80
MA 171103C00136000 C 11/03/17 136.0 10.45 11.00
MA 171103C00137000 C 11/03/17 137.0 9.55 10.00
MA 171103C00138000 C 11/03/17 138.0 8.65 9.00
MA 171103C00139000 C 11/03/17 139.0 7.80 8.10
MA 171103C00140000 C 11/03/17 140.0 6.95 7.20
MA 171103C00141000 C 11/03/17 141.0 6.10 6.40
MA 171103C00142000 C 11/03/17 142.0 5.30 5.60
MA 171103C00143000 C 11/03/17 143.0 4.60 4.85
MA 171103C00144000 C 11/03/17 144.0 3.90 4.15
MA 171103C00145000 C 11/03/17 145.0 3.25 3.55
MA 171103C00146000 C 11/03/17 146.0 2.75 2.94
MA 171103C00147000 C 11/03/17 147.0 2.25 2.43
MA 171103C00148000 C 11/03/17 148.0 1.80 1.99
MA 171103C00149000 C 11/03/17 149.0 1.44 1.59
MA 171103C00150000 C 11/03/17 150.0 1.13 1.27
MA 171103C00152500 C 11/03/17 152.5 0.57 0.68
MA 171103C00155000 C 11/03/17 155.0 0.26 0.36
MA 171103C00157500 C 11/03/17 157.5 0.11 0.23
MA 171103C00160000 C 11/03/17 160.0 0.04 0.24
MA 171103C00162500 C 11/03/17 162.5 0.00 0.30
MA 171103C00165000 C 11/03/17 165.0 0.00 0.33
MA 171103C00167500 C 11/03/17 167.5 0.00 0.32
MA 171103C00170000 C 11/03/17 170.0 0.00 0.31
MA 171103C00172500 C 11/03/17 172.5 0.00 0.30
MA 171103C00175000 C 11/03/17 175.0 0.00 0.30
MA 171103C00180000 C 11/03/17 180.0 0.00 0.30
MA 171103C00185000 C 11/03/17 185.0 0.00 0.29
MA 171103C00190000 C 11/03/17 190.0 0.00 0.29
MA 171103P00090000 P 11/03/17 90.0 0.00 0.29
MA 171103P00095000 P 11/03/17 95.0 0.00 0.29
MA 171103P00100000 P 11/03/17 100.0 0.00 0.29
MA 171103P00105000 P 11/03/17 105.0 0.00 0.30
MA 171103P00110000 P 11/03/17 110.0 0.00 0.31
MA 171103P00115000 P 11/03/17 115.0 0.00 0.32
MA 171103P00120000 P 11/03/17 120.0 0.00 0.34
MA 171103P00125000 P 11/03/17 125.0 0.07 0.28
MA 171103P00126000 P 11/03/17 126.0 0.06 0.35
MA 171103P00127000 P 11/03/17 127.0 0.09 0.34
MA 171103P00128000 P 11/03/17 128.0 0.10 0.34
MA 171103P00129000 P 11/03/17 129.0 0.11 0.36
MA 171103P00130000 P 11/03/17 130.0 0.14 0.35
MA 171103P00131000 P 11/03/17 131.0 0.14 0.40
MA 171103P00132000 P 11/03/17 132.0 0.19 0.42
MA 171103P00133000 P 11/03/17 133.0 0.20 0.33
MA 171103P00134000 P 11/03/17 134.0 0.25 0.53
MA 171103P00135000 P 11/03/17 135.0 0.30 0.43
MA 171103P00136000 P 11/03/17 136.0 0.35 0.46
MA 171103P00137000 P 11/03/17 137.0 0.42 0.55
MA 171103P00138000 P 11/03/17 138.0 0.49 0.60
MA 171103P00139000 P 11/03/17 139.0 0.61 0.71
MA 171103P00140000 P 11/03/17 140.0 0.74 0.85
MA 171103P00141000 P 11/03/17 141.0 0.93 1.03
MA 171103P00142000 P 11/03/17 142.0 1.13 1.25
MA 171103P00143000 P 11/03/17 143.0 1.34 1.51
MA 171103P00144000 P 11/03/17 144.0 1.66 1.83
MA 171103P00145000 P 11/03/17 145.0 2.02 2.20
MA 171103P00146000 P 11/03/17 146.0 2.46 2.65
MA 171103P00147000 P 11/03/17 147.0 2.93 3.15
MA 171103P00148000 P 11/03/17 148.0 3.55 3.70
MA 171103P00149000 P 11/03/17 149.0 4.15 4.35
MA 171103P00150000 P 11/03/17 150.0 4.80 5.00
MA 171103P00152500 P 11/03/17 152.5 6.75 6.95
MA 171103P00155000 P 11/03/17 155.0 8.90 9.35
MA 171103P00157500 P 11/03/17 157.5 11.25 11.75
MA 171103P00160000 P 11/03/17 160.0 13.70 14.15
MA 171103P00162500 P 11/03/17 162.5 16.05 16.65
MA 171103P00165000 P 11/03/17 165.0 18.60 19.25
MA 171103P00167500 P 11/03/17 167.5 21.05 21.90
MA 171103P00170000 P 11/03/17 170.0 23.55 24.25
MA 171103P00172500 P 11/03/17 172.5 26.15 27.20
MA 171103P00175000 P 11/03/17 175.0 28.60 29.20
MA 171103P00180000 P 11/03/17 180.0 33.50 34.15
MA 171103P00185000 P 11/03/17 185.0 38.70 39.30
MA 171103P00190000 P 11/03/17 190.0 43.50 44.70
MA 171110C00090000 C 11/10/17 90.0 56.20 57.50
MA 171110C00095000 C 11/10/17 95.0 51.00 52.45
MA 171110C00100000 C 11/10/17 100.0 46.10 47.80
MA 171110C00105000 C 11/10/17 105.0 41.20 42.75
MA 171110C00110000 C 11/10/17 110.0 36.10 37.55
MA 171110C00115000 C 11/10/17 115.0 31.25 31.60
MA 171110C00120000 C 11/10/17 120.0 26.30 26.85
MA 171110C00125000 C 11/10/17 125.0 21.35 21.75
MA 171110C00126000 C 11/10/17 126.0 20.35 20.70
MA 171110C00127000 C 11/10/17 127.0 19.40 19.75
MA 171110C00128000 C 11/10/17 128.0 18.40 18.70
MA 171110C00129000 C 11/10/17 129.0 17.40 17.80
MA 171110C00130000 C 11/10/17 130.0 16.40 16.90
MA 171110C00131000 C 11/10/17 131.0 15.45 15.85
MA 171110C00132000 C 11/10/17 132.0 14.45 15.10
MA 171110C00133000 C 11/10/17 133.0 13.45 14.00
MA 171110C00134000 C 11/10/17 134.0 12.60 12.95
MA 171110C00135000 C 11/10/17 135.0 11.60 11.90
MA 171110C00136000 C 11/10/17 136.0 10.65 11.00
MA 171110C00137000 C 11/10/17 137.0 9.75 10.10
MA 171110C00138000 C 11/10/17 138.0 8.85 9.20
MA 171110C00139000 C 11/10/17 139.0 8.00 8.30
MA 171110C00140000 C 11/10/17 140.0 7.20 7.45
MA 171110C00141000 C 11/10/17 141.0 6.35 6.65
MA 171110C00142000 C 11/10/17 142.0 5.60 5.85
MA 171110C00143000 C 11/10/17 143.0 4.90 5.15
MA 171110C00144000 C 11/10/17 144.0 4.20 4.45
MA 171110C00145000 C 11/10/17 145.0 3.60 3.80
MA 171110C00146000 C 11/10/17 146.0 3.05 3.25
MA 171110C00147000 C 11/10/17 147.0 2.53 2.70
MA 171110C00148000 C 11/10/17 148.0 2.11 2.25
MA 171110C00149000 C 11/10/17 149.0 1.73 1.85
MA 171110C00150000 C 11/10/17 150.0 1.40 1.51
MA 171110C00152500 C 11/10/17 152.5 0.77 0.87
MA 171110C00155000 C 11/10/17 155.0 0.39 0.49
MA 171110C00157500 C 11/10/17 157.5 0.19 0.31
MA 171110C00160000 C 11/10/17 160.0 0.09 0.30
MA 171110C00162500 C 11/10/17 162.5 0.03 0.29
MA 171110C00165000 C 11/10/17 165.0 0.01 0.09
MA 171110C00167500 C 11/10/17 167.5 0.00 0.33
MA 171110C00170000 C 11/10/17 170.0 0.00 0.21
MA 171110C00172500 C 11/10/17 172.5 0.00 0.31
MA 171110C00175000 C 11/10/17 175.0 0.00 0.31
MA 171110C00180000 C 11/10/17 180.0 0.00 0.30
MA 171110C00185000 C 11/10/17 185.0 0.00 0.30
MA 171110C00190000 C 11/10/17 190.0 0.00 0.29
MA 171110P00090000 P 11/10/17 90.0 0.00 0.29
MA 171110P00095000 P 11/10/17 95.0 0.00 0.29
MA 171110P00100000 P 11/10/17 100.0 0.00 0.30
MA 171110P00105000 P 11/10/17 105.0 0.00 0.31
MA 171110P00110000 P 11/10/17 110.0 0.00 0.32
MA 171110P00115000 P 11/10/17 115.0 0.04 0.32
MA 171110P00120000 P 11/10/17 120.0 0.08 0.22
MA 171110P00125000 P 11/10/17 125.0 0.12 0.25
MA 171110P00126000 P 11/10/17 126.0 0.13 0.37
MA 171110P00127000 P 11/10/17 127.0 0.15 0.40
MA 171110P00128000 P 11/10/17 128.0 0.17 0.39
MA 171110P00129000 P 11/10/17 129.0 0.18 0.34
MA 171110P00130000 P 11/10/17 130.0 0.20 0.41
MA 171110P00131000 P 11/10/17 131.0 0.23 0.66
MA 171110P00132000 P 11/10/17 132.0 0.27 0.48
MA 171110P00133000 P 11/10/17 133.0 0.31 0.46
MA 171110P00134000 P 11/10/17 134.0 0.35 0.43
MA 171110P00135000 P 11/10/17 135.0 0.41 0.55
MA 171110P00136000 P 11/10/17 136.0 0.48 0.56
MA 171110P00137000 P 11/10/17 137.0 0.56 0.64
MA 171110P00138000 P 11/10/17 138.0 0.65 0.75
MA 171110P00139000 P 11/10/17 139.0 0.77 0.88
MA 171110P00140000 P 11/10/17 140.0 0.95 1.05
MA 171110P00141000 P 11/10/17 141.0 1.14 1.24
MA 171110P00142000 P 11/10/17 142.0 1.37 1.47
MA 171110P00143000 P 11/10/17 143.0 1.61 1.74
MA 171110P00144000 P 11/10/17 144.0 1.96 2.07
MA 171110P00145000 P 11/10/17 145.0 2.27 2.46
MA 171110P00146000 P 11/10/17 146.0 2.76 2.87
MA 171110P00147000 P 11/10/17 147.0 3.25 3.40
MA 171110P00148000 P 11/10/17 148.0 3.80 3.95
MA 171110P00149000 P 11/10/17 149.0 4.35 4.55
MA 171110P00150000 P 11/10/17 150.0 5.00 5.20
MA 171110P00152500 P 11/10/17 152.5 6.85 7.10
MA 171110P00155000 P 11/10/17 155.0 9.00 9.45
MA 171110P00157500 P 11/10/17 157.5 11.30 11.70
MA 171110P00160000 P 11/10/17 160.0 13.65 14.35
MA 171110P00162500 P 11/10/17 162.5 15.95 16.65
MA 171110P00165000 P 11/10/17 165.0 18.50 19.35
MA 171110P00167500 P 11/10/17 167.5 21.10 21.90
MA 171110P00170000 P 11/10/17 170.0 23.50 24.35
MA 171110P00172500 P 11/10/17 172.5 25.95 27.65
MA 171110P00175000 P 11/10/17 175.0 28.65 29.15
MA 171110P00180000 P 11/10/17 180.0 33.65 34.45
MA 171110P00185000 P 11/10/17 185.0 38.60 39.55
MA 171110P00190000 P 11/10/17 190.0 43.45 45.55
MA 171117C00085000 C 11/17/17 85.0 61.15 61.50
MA 171117C00090000 C 11/17/17 90.0 56.10 56.60
MA 171117C00095000 C 11/17/17 95.0 51.15 51.55
MA 171117C00100000 C 11/17/17 100.0 46.20 46.55
MA 171117C00105000 C 11/17/17 105.0 41.25 41.70
MA 171117C00110000 C 11/17/17 110.0 36.25 36.60
MA 171117C00115000 C 11/17/17 115.0 31.30 31.70
MA 171117C00120000 C 11/17/17 120.0 26.35 26.75
MA 171117C00125000 C 11/17/17 125.0 21.40 21.75
MA 171117C00130000 C 11/17/17 130.0 16.50 16.90
MA 171117C00135000 C 11/17/17 135.0 11.75 12.15
MA 171117C00140000 C 11/17/17 140.0 7.60 7.70
MA 171117C00145000 C 11/17/17 145.0 4.00 4.15
MA 171117C00150000 C 11/17/17 150.0 1.73 1.79
MA 171117C00155000 C 11/17/17 155.0 0.60 0.63
MA 171117C00160000 C 11/17/17 160.0 0.18 0.21
MA 171117C00165000 C 11/17/17 165.0 0.04 0.07
MA 171117C00170000 C 11/17/17 170.0 0.00 0.13
MA 171117C00175000 C 11/17/17 175.0 0.00 0.11
MA 171117C00180000 C 11/17/17 180.0 0.00 0.11
MA 171117C00185000 C 11/17/17 185.0 0.00 0.11
MA 171117C00190000 C 11/17/17 190.0 0.00 0.11
MA 171117C00195000 C 11/17/17 195.0 0.00 0.11
MA 171117C00200000 C 11/17/17 200.0 0.00 0.11
MA 171117P00085000 P 11/17/17 85.0 0.00 0.13
MA 171117P00090000 P 11/17/17 90.0 0.00 0.13
MA 171117P00095000 P 11/17/17 95.0 0.00 0.13
MA 171117P00100000 P 11/17/17 100.0 0.00 0.13
MA 171117P00105000 P 11/17/17 105.0 0.01 0.13
MA 171117P00110000 P 11/17/17 110.0 0.04 0.12
MA 171117P00115000 P 11/17/17 115.0 0.06 0.19
MA 171117P00120000 P 11/17/17 120.0 0.11 0.15
MA 171117P00125000 P 11/17/17 125.0 0.17 0.21
MA 171117P00130000 P 11/17/17 130.0 0.29 0.33
MA 171117P00135000 P 11/17/17 135.0 0.56 0.60
MA 171117P00140000 P 11/17/17 140.0 1.20 1.23
MA 171117P00145000 P 11/17/17 145.0 2.64 2.69
MA 171117P00150000 P 11/17/17 150.0 5.30 5.40
MA 171117P00155000 P 11/17/17 155.0 9.15 9.55
MA 171117P00160000 P 11/17/17 160.0 13.80 14.20
MA 171117P00165000 P 11/17/17 165.0 18.70 19.00
MA 171117P00170000 P 11/17/17 170.0 23.70 24.10
MA 171117P00175000 P 11/17/17 175.0 28.65 29.30
MA 171117P00180000 P 11/17/17 180.0 33.65 34.30
MA 171117P00185000 P 11/17/17 185.0 38.70 39.10
MA 171117P00190000 P 11/17/17 190.0 43.65 44.25
MA 171117P00195000 P 11/17/17 195.0 48.50 49.20
MA 171117P00200000 P 11/17/17 200.0 53.65 54.15
MA 171124C00090000 C 11/24/17 90.0 56.15 57.75
MA 171124C00095000 C 11/24/17 95.0 51.15 52.35
MA 171124C00100000 C 11/24/17 100.0 46.30 47.65
MA 171124C00105000 C 11/24/17 105.0 41.20 42.30
MA 171124C00110000 C 11/24/17 110.0 36.35 36.75
MA 171124C00115000 C 11/24/17 115.0 31.35 31.75
MA 171124C00120000 C 11/24/17 120.0 26.40 27.00
MA 171124C00125000 C 11/24/17 125.0 21.45 21.95
MA 171124C00128000 C 11/24/17 128.0 18.55 19.00
MA 171124C00129000 C 11/24/17 129.0 17.55 18.00
MA 171124C00130000 C 11/24/17 130.0 16.60 17.10
MA 171124C00131000 C 11/24/17 131.0 15.60 16.00
MA 171124C00132000 C 11/24/17 132.0 14.65 15.05
MA 171124C00133000 C 11/24/17 133.0 13.70 14.10
MA 171124C00134000 C 11/24/17 134.0 12.75 13.35
MA 171124C00135000 C 11/24/17 135.0 11.85 12.40
MA 171124C00136000 C 11/24/17 136.0 10.95 11.40
MA 171124C00137000 C 11/24/17 137.0 10.05 10.50
MA 171124C00138000 C 11/24/17 138.0 9.30 9.60
MA 171124C00139000 C 11/24/17 139.0 8.40 8.75
MA 171124C00140000 C 11/24/17 140.0 7.60 7.95
MA 171124C00141000 C 11/24/17 141.0 6.85 7.15
MA 171124C00142000 C 11/24/17 142.0 6.10 6.40
MA 171124C00143000 C 11/24/17 143.0 5.40 5.65
MA 171124C00144000 C 11/24/17 144.0 4.70 5.00
MA 171124C00145000 C 11/24/17 145.0 4.10 4.35
MA 171124C00146000 C 11/24/17 146.0 3.50 3.80
MA 171124C00147000 C 11/24/17 147.0 3.05 3.25
MA 171124C00148000 C 11/24/17 148.0 2.61 2.78
MA 171124C00149000 C 11/24/17 149.0 2.20 2.37
MA 171124C00150000 C 11/24/17 150.0 1.83 2.00
MA 171124C00152500 C 11/24/17 152.5 1.13 1.27
MA 171124C00155000 C 11/24/17 155.0 0.68 0.78
MA 171124C00157500 C 11/24/17 157.5 0.37 0.63
MA 171124C00160000 C 11/24/17 160.0 0.19 0.40
MA 171124C00162500 C 11/24/17 162.5 0.10 0.42
MA 171124C00165000 C 11/24/17 165.0 0.05 0.30
MA 171124C00167500 C 11/24/17 167.5 0.02 0.30
MA 171124C00170000 C 11/24/17 170.0 0.00 0.34
MA 171124C00172500 C 11/24/17 172.5 0.00 0.32
MA 171124C00175000 C 11/24/17 175.0 0.00 0.32
MA 171124C00180000 C 11/24/17 180.0 0.00 0.31
MA 171124C00185000 C 11/24/17 185.0 0.00 0.30
MA 171124C00190000 C 11/24/17 190.0 0.00 0.30
MA 171124P00090000 P 11/24/17 90.0 0.00 0.29
MA 171124P00095000 P 11/24/17 95.0 0.00 0.30
MA 171124P00100000 P 11/24/17 100.0 0.00 0.32
MA 171124P00105000 P 11/24/17 105.0 0.00 0.33
MA 171124P00110000 P 11/24/17 110.0 0.04 0.30
MA 171124P00115000 P 11/24/17 115.0 0.07 0.35
MA 171124P00120000 P 11/24/17 120.0 0.10 0.38
MA 171124P00125000 P 11/24/17 125.0 0.20 0.40
MA 171124P00128000 P 11/24/17 128.0 0.27 0.52
MA 171124P00129000 P 11/24/17 129.0 0.31 0.55
MA 171124P00130000 P 11/24/17 130.0 0.33 0.59
MA 171124P00131000 P 11/24/17 131.0 0.37 0.60
MA 171124P00132000 P 11/24/17 132.0 0.42 0.69
MA 171124P00133000 P 11/24/17 133.0 0.49 1.02
MA 171124P00134000 P 11/24/17 134.0 0.56 0.80
MA 171124P00135000 P 11/24/17 135.0 0.64 0.76
MA 171124P00136000 P 11/24/17 136.0 0.73 0.86
MA 171124P00137000 P 11/24/17 137.0 0.85 0.97
MA 171124P00138000 P 11/24/17 138.0 0.98 1.08
MA 171124P00139000 P 11/24/17 139.0 1.14 1.25
MA 171124P00140000 P 11/24/17 140.0 1.34 1.44
MA 171124P00141000 P 11/24/17 141.0 1.56 1.66
MA 171124P00142000 P 11/24/17 142.0 1.78 1.92
MA 171124P00143000 P 11/24/17 143.0 2.07 2.21
MA 171124P00144000 P 11/24/17 144.0 2.37 2.53
MA 171124P00145000 P 11/24/17 145.0 2.75 3.05
MA 171124P00146000 P 11/24/17 146.0 3.20 3.35
MA 171124P00147000 P 11/24/17 147.0 3.65 3.85
MA 171124P00148000 P 11/24/17 148.0 4.20 4.45
MA 171124P00149000 P 11/24/17 149.0 4.80 5.10
MA 171124P00150000 P 11/24/17 150.0 5.35 5.75
MA 171124P00152500 P 11/24/17 152.5 7.20 7.50
MA 171124P00155000 P 11/24/17 155.0 9.10 9.65
MA 171124P00157500 P 11/24/17 157.5 11.25 11.85
MA 171124P00160000 P 11/24/17 160.0 13.80 14.30
MA 171124P00162500 P 11/24/17 162.5 16.15 16.80
MA 171124P00165000 P 11/24/17 165.0 18.60 19.15
MA 171124P00167500 P 11/24/17 167.5 21.00 21.65
MA 171124P00170000 P 11/24/17 170.0 23.60 24.45
MA 171124P00172500 P 11/24/17 172.5 26.15 27.05
MA 171124P00175000 P 11/24/17 175.0 28.60 29.70
MA 171124P00180000 P 11/24/17 180.0 33.55 34.55
MA 171124P00185000 P 11/24/17 185.0 38.40 39.70
MA 171124P00190000 P 11/24/17 190.0 43.55 44.95
MA 171201C00132000 C 12/01/17 132.0 14.80 15.30
MA 171201C00133000 C 12/01/17 133.0 13.85 14.35
MA 171201C00134000 C 12/01/17 134.0 12.90 13.45
MA 171201C00135000 C 12/01/17 135.0 12.00 12.60
MA 171201C00136000 C 12/01/17 136.0 11.15 11.70
MA 171201C00137000 C 12/01/17 137.0 10.20 10.75
MA 171201C00138000 C 12/01/17 138.0 9.40 10.00
MA 171201C00139000 C 12/01/17 139.0 8.65 9.05
MA 171201C00140000 C 12/01/17 140.0 7.85 8.20
MA 171201C00141000 C 12/01/17 141.0 7.10 7.40
MA 171201C00142000 C 12/01/17 142.0 6.35 6.65
MA 171201C00143000 C 12/01/17 143.0 5.70 5.95
MA 171201C00144000 C 12/01/17 144.0 5.05 5.30
MA 171201C00145000 C 12/01/17 145.0 4.40 4.70
MA 171201C00146000 C 12/01/17 146.0 3.80 4.10
MA 171201C00147000 C 12/01/17 147.0 3.35 3.55
MA 171201C00148000 C 12/01/17 148.0 2.87 3.10
MA 171201C00149000 C 12/01/17 149.0 2.45 2.66
MA 171201C00150000 C 12/01/17 150.0 2.07 2.25
MA 171201C00152500 C 12/01/17 152.5 1.28 1.48
MA 171201C00155000 C 12/01/17 155.0 0.82 0.95
MA 171201C00157500 C 12/01/17 157.5 0.46 0.62
MA 171201C00160000 C 12/01/17 160.0 0.27 0.53
MA 171201C00162500 C 12/01/17 162.5 0.14 0.69
MA 171201C00165000 C 12/01/17 165.0 0.08 0.29
MA 171201C00167500 C 12/01/17 167.5 0.04 0.34
MA 171201C00170000 C 12/01/17 170.0 0.00 0.35
MA 171201C00172500 C 12/01/17 172.5 0.00 0.34
MA 171201C00175000 C 12/01/17 175.0 0.00 0.33
MA 171201P00132000 P 12/01/17 132.0 0.53 0.79
MA 171201P00133000 P 12/01/17 133.0 0.53 0.83
MA 171201P00134000 P 12/01/17 134.0 0.65 0.80
MA 171201P00135000 P 12/01/17 135.0 0.74 0.89
MA 171201P00136000 P 12/01/17 136.0 0.87 1.01
MA 171201P00137000 P 12/01/17 137.0 1.01 1.14
MA 171201P00138000 P 12/01/17 138.0 1.08 1.27
MA 171201P00139000 P 12/01/17 139.0 1.31 1.45
MA 171201P00140000 P 12/01/17 140.0 1.47 1.66
MA 171201P00141000 P 12/01/17 141.0 1.75 1.89
MA 171201P00142000 P 12/01/17 142.0 2.00 2.16
MA 171201P00143000 P 12/01/17 143.0 2.31 2.47
MA 171201P00144000 P 12/01/17 144.0 2.65 2.81
MA 171201P00145000 P 12/01/17 145.0 3.05 3.20
MA 171201P00146000 P 12/01/17 146.0 3.45 3.65
MA 171201P00147000 P 12/01/17 147.0 3.90 4.10
MA 171201P00148000 P 12/01/17 148.0 4.45 4.70
MA 171201P00149000 P 12/01/17 149.0 5.00 5.25
MA 171201P00150000 P 12/01/17 150.0 5.65 5.85
MA 171201P00152500 P 12/01/17 152.5 7.35 7.65
MA 171201P00155000 P 12/01/17 155.0 9.30 9.80
MA 171201P00157500 P 12/01/17 157.5 11.55 11.95
MA 171201P00160000 P 12/01/17 160.0 13.65 14.45
MA 171201P00162500 P 12/01/17 162.5 16.20 16.75
MA 171201P00165000 P 12/01/17 165.0 18.70 19.35
MA 171201P00167500 P 12/01/17 167.5 21.10 21.85
MA 171201P00170000 P 12/01/17 170.0 23.60 24.55
MA 171201P00172500 P 12/01/17 172.5 25.95 27.50
MA 171201P00175000 P 12/01/17 175.0 28.60 29.25
MA 180119C00042500 C 01/19/18 42.5 102.65 104.90
MA 180119C00045000 C 01/19/18 45.0 99.70 102.85
MA 180119C00047500 C 01/19/18 47.5 97.60 99.95
MA 180119C00050000 C 01/19/18 50.0 95.80 97.45
MA 180119C00055000 C 01/19/18 55.0 90.75 93.15
MA 180119C00060000 C 01/19/18 60.0 85.70 88.15
MA 180119C00065000 C 01/19/18 65.0 80.55 83.20
MA 180119C00070000 C 01/19/18 70.0 76.10 77.65
MA 180119C00072500 C 01/19/18 72.5 73.65 75.80
MA 180119C00075000 C 01/19/18 75.0 71.30 72.60
MA 180119C00077500 C 01/19/18 77.5 68.85 70.20
MA 180119C00080000 C 01/19/18 80.0 66.25 67.60
MA 180119C00082500 C 01/19/18 82.5 63.70 65.20
MA 180119C00085000 C 01/19/18 85.0 61.40 62.70
MA 180119C00087500 C 01/19/18 87.5 58.55 60.70
MA 180119C00090000 C 01/19/18 90.0 56.25 57.80
MA 180119C00092500 C 01/19/18 92.5 53.95 55.10
MA 180119C00095000 C 01/19/18 95.0 51.50 52.80
MA 180119C00097500 C 01/19/18 97.5 48.90 50.35
MA 180119C00100000 C 01/19/18 100.0 46.50 47.80
MA 180119C00105000 C 01/19/18 105.0 41.45 42.95
MA 180119C00110000 C 01/19/18 110.0 36.60 38.05
MA 180119C00115000 C 01/19/18 115.0 31.70 32.30
MA 180119C00120000 C 01/19/18 120.0 26.90 28.05
MA 180119C00125000 C 01/19/18 125.0 22.00 23.25
MA 180119C00130000 C 01/19/18 130.0 17.35 18.00
MA 180119C00135000 C 01/19/18 135.0 13.30 13.45
MA 180119C00140000 C 01/19/18 140.0 9.40 9.55
MA 180119C00145000 C 01/19/18 145.0 6.15 6.25
MA 180119C00150000 C 01/19/18 150.0 3.65 3.75
MA 180119C00155000 C 01/19/18 155.0 2.00 2.09
MA 180119C00160000 C 01/19/18 160.0 1.01 1.07
MA 180119C00165000 C 01/19/18 165.0 0.50 0.54
MA 180119P00042500 P 01/19/18 42.5 0.00 0.11
MA 180119P00045000 P 01/19/18 45.0 0.00 0.02
MA 180119P00047500 P 01/19/18 47.5 0.00 0.11
MA 180119P00050000 P 01/19/18 50.0 0.00 0.11
MA 180119P00055000 P 01/19/18 55.0 0.00 0.11
MA 180119P00060000 P 01/19/18 60.0 0.00 0.12
MA 180119P00065000 P 01/19/18 65.0 0.00 0.14
MA 180119P00070000 P 01/19/18 70.0 0.00 0.15
MA 180119P00072500 P 01/19/18 72.5 0.00 0.16
MA 180119P00075000 P 01/19/18 75.0 0.05 0.15
MA 180119P00077500 P 01/19/18 77.5 0.05 0.16
MA 180119P00080000 P 01/19/18 80.0 0.02 0.19
MA 180119P00082500 P 01/19/18 82.5 0.04 0.19
MA 180119P00085000 P 01/19/18 85.0 0.05 0.23
MA 180119P00087500 P 01/19/18 87.5 0.07 0.27
MA 180119P00090000 P 01/19/18 90.0 0.10 0.31
MA 180119P00092500 P 01/19/18 92.5 0.12 0.24
MA 180119P00095000 P 01/19/18 95.0 0.16 0.22
MA 180119P00097500 P 01/19/18 97.5 0.17 0.21
MA 180119P00100000 P 01/19/18 100.0 0.21 0.24
MA 180119P00105000 P 01/19/18 105.0 0.25 0.29
MA 180119P00110000 P 01/19/18 110.0 0.30 0.35
MA 180119P00115000 P 01/19/18 115.0 0.38 0.43
MA 180119P00120000 P 01/19/18 120.0 0.50 0.55
MA 180119P00125000 P 01/19/18 125.0 0.72 0.77
MA 180119P00130000 P 01/19/18 130.0 1.09 1.13
MA 180119P00135000 P 01/19/18 135.0 1.71 1.79
MA 180119P00140000 P 01/19/18 140.0 2.79 2.88
MA 180119P00145000 P 01/19/18 145.0 4.50 4.65
MA 180119P00150000 P 01/19/18 150.0 7.00 7.15
MA 180119P00155000 P 01/19/18 155.0 10.35 10.50
MA 180119P00160000 P 01/19/18 160.0 14.35 14.55
MA 180119P00165000 P 01/19/18 165.0 18.90 19.50
MA 180420C00075000 C 04/20/18 75.0 70.15 72.75
MA 180420C00080000 C 04/20/18 80.0 65.20 68.55
MA 180420C00085000 C 04/20/18 85.0 60.25 63.10
MA 180420C00090000 C 04/20/18 90.0 55.45 58.15
MA 180420C00095000 C 04/20/18 95.0 50.50 54.15
MA 180420C00100000 C 04/20/18 100.0 45.80 48.35
MA 180420C00105000 C 04/20/18 105.0 40.80 43.55
MA 180420C00110000 C 04/20/18 110.0 36.20 39.10
MA 180420C00115000 C 04/20/18 115.0 31.85 34.00
MA 180420C00120000 C 04/20/18 120.0 27.15 29.15
MA 180420C00125000 C 04/20/18 125.0 23.20 24.70
MA 180420C00130000 C 04/20/18 130.0 19.25 19.75
MA 180420C00135000 C 04/20/18 135.0 15.15 16.90
MA 180420C00140000 C 04/20/18 140.0 11.95 12.10
MA 180420C00145000 C 04/20/18 145.0 8.85 9.00
MA 180420C00150000 C 04/20/18 150.0 6.30 6.40
MA 180420C00155000 C 04/20/18 155.0 4.30 4.40
MA 180420C00160000 C 04/20/18 160.0 2.82 2.90
MA 180420C00165000 C 04/20/18 165.0 1.78 1.86
MA 180420C00170000 C 04/20/18 170.0 1.10 1.19
MA 180420C00175000 C 04/20/18 175.0 0.68 0.78
MA 180420P00075000 P 04/20/18 75.0 0.10 0.30
MA 180420P00080000 P 04/20/18 80.0 0.14 0.35
MA 180420P00085000 P 04/20/18 85.0 0.26 0.31
MA 180420P00090000 P 04/20/18 90.0 0.32 0.37
MA 180420P00095000 P 04/20/18 95.0 0.39 0.44
MA 180420P00100000 P 04/20/18 100.0 0.48 0.53
MA 180420P00105000 P 04/20/18 105.0 0.59 0.66
MA 180420P00110000 P 04/20/18 110.0 0.75 0.83
MA 180420P00115000 P 04/20/18 115.0 0.98 1.08
MA 180420P00120000 P 04/20/18 120.0 1.31 1.42
MA 180420P00125000 P 04/20/18 125.0 1.80 1.88
MA 180420P00130000 P 04/20/18 130.0 2.51 2.59
MA 180420P00135000 P 04/20/18 135.0 3.50 3.60
MA 180420P00140000 P 04/20/18 140.0 4.90 5.00
MA 180420P00145000 P 04/20/18 145.0 6.80 6.90
MA 180420P00150000 P 04/20/18 150.0 9.20 9.35
MA 180420P00155000 P 04/20/18 155.0 12.20 12.35
MA 180420P00160000 P 04/20/18 160.0 15.70 16.00
MA 180420P00165000 P 04/20/18 165.0 19.30 20.20
MA 180420P00170000 P 04/20/18 170.0 23.30 24.95
MA 180420P00175000 P 04/20/18 175.0 28.30 29.40
MA 190118C00050000 C 01/18/19 50.0 94.50 99.45
MA 190118C00055000 C 01/18/19 55.0 89.50 94.45
MA 190118C00060000 C 01/18/19 60.0 84.55 89.50
MA 190118C00065000 C 01/18/19 65.0 80.00 84.95
MA 190118C00070000 C 01/18/19 70.0 75.00 79.40
MA 190118C00075000 C 01/18/19 75.0 70.50 75.45
MA 190118C00080000 C 01/18/19 80.0 65.50 70.45
MA 190118C00085000 C 01/18/19 85.0 61.00 65.95
MA 190118C00090000 C 01/18/19 90.0 56.05 61.00
MA 190118C00092500 C 01/18/19 92.5 54.25 58.90
MA 190118C00095000 C 01/18/19 95.0 51.50 56.45
MA 190118C00097500 C 01/18/19 97.5 49.50 53.95
MA 190118C00100000 C 01/18/19 100.0 47.00 51.95
MA 190118C00105000 C 01/18/19 105.0 42.75 47.40
MA 190118C00110000 C 01/18/19 110.0 38.25 42.85
MA 190118C00115000 C 01/18/19 115.0 34.75 37.85
MA 190118C00120000 C 01/18/19 120.0 30.60 33.75
MA 190118C00125000 C 01/18/19 125.0 26.70 29.90
MA 190118C00130000 C 01/18/19 130.0 23.15 25.50
MA 190118C00135000 C 01/18/19 135.0 20.00 22.30
MA 190118C00140000 C 01/18/19 140.0 17.70 18.20
MA 190118C00145000 C 01/18/19 145.0 14.80 15.25
MA 190118C00150000 C 01/18/19 150.0 12.30 12.65
MA 190118C00155000 C 01/18/19 155.0 10.10 10.35
MA 190118C00160000 C 01/18/19 160.0 8.10 8.45
MA 190118C00165000 C 01/18/19 165.0 6.50 6.75
MA 190118C00170000 C 01/18/19 170.0 5.10 5.35
MA 190118C00175000 C 01/18/19 175.0 4.00 4.25
MA 190118C00180000 C 01/18/19 180.0 3.05 3.35
MA 190118C00185000 C 01/18/19 185.0 2.32 2.57
MA 190118C00190000 C 01/18/19 190.0 1.75 2.02
MA 190118C00195000 C 01/18/19 195.0 1.32 1.60
MA 190118C00200000 C 01/18/19 200.0 1.02 1.27
MA 190118P00050000 P 01/18/19 50.0 0.10 0.36
MA 190118P00055000 P 01/18/19 55.0 0.15 0.44
MA 190118P00060000 P 01/18/19 60.0 0.22 0.52
MA 190118P00065000 P 01/18/19 65.0 0.31 0.57
MA 190118P00070000 P 01/18/19 70.0 0.40 0.64
MA 190118P00075000 P 01/18/19 75.0 0.50 0.79
MA 190118P00080000 P 01/18/19 80.0 0.65 0.94
MA 190118P00085000 P 01/18/19 85.0 0.82 1.13
MA 190118P00090000 P 01/18/19 90.0 1.03 1.32
MA 190118P00092500 P 01/18/19 92.5 1.16 1.46
MA 190118P00095000 P 01/18/19 95.0 1.31 1.60
MA 190118P00097500 P 01/18/19 97.5 1.46 1.76
MA 190118P00100000 P 01/18/19 100.0 1.63 1.91
MA 190118P00105000 P 01/18/19 105.0 2.03 2.34
MA 190118P00110000 P 01/18/19 110.0 2.55 2.84
MA 190118P00115000 P 01/18/19 115.0 3.15 3.45
MA 190118P00120000 P 01/18/19 120.0 3.95 4.25
MA 190118P00125000 P 01/18/19 125.0 4.95 5.20
MA 190118P00130000 P 01/18/19 130.0 6.10 6.35
MA 190118P00135000 P 01/18/19 135.0 7.55 7.95
MA 190118P00140000 P 01/18/19 140.0 9.25 9.60
MA 190118P00145000 P 01/18/19 145.0 11.35 11.65
MA 190118P00150000 P 01/18/19 150.0 13.70 14.05
MA 190118P00155000 P 01/18/19 155.0 16.35 16.90
MA 190118P00160000 P 01/18/19 160.0 19.40 19.90
MA 190118P00165000 P 01/18/19 165.0 22.80 23.30
MA 190118P00170000 P 01/18/19 170.0 26.45 27.00
MA 190118P00175000 P 01/18/19 175.0 29.25 32.05
MA 190118P00180000 P 01/18/19 180.0 33.15 36.45
MA 190118P00185000 P 01/18/19 185.0 37.35 41.20
MA 190118P00190000 P 01/18/19 190.0 41.60 46.50
MA 190118P00195000 P 01/18/19 195.0 46.50 51.45
MA 190118P00200000 P 01/18/19 200.0 51.05 56.00
MA 200117C00070000 C 01/17/20 70.0 76.55 81.50
MA 200117C00075000 C 01/17/20 75.0 72.00 76.95
MA 200117C00080000 C 01/17/20 80.0 67.50 72.45
MA 200117C00085000 C 01/17/20 85.0 63.00 67.95
MA 200117C00090000 C 01/17/20 90.0 58.55 63.45
MA 200117C00095000 C 01/17/20 95.0 54.50 59.00
MA 200117C00100000 C 01/17/20 100.0 50.50 55.00
MA 200117C00105000 C 01/17/20 105.0 46.50 50.95
MA 200117C00110000 C 01/17/20 110.0 43.00 47.00
MA 200117C00115000 C 01/17/20 115.0 39.10 42.85
MA 200117C00120000 C 01/17/20 120.0 35.35 38.90
MA 200117C00125000 C 01/17/20 125.0 32.05 35.30
MA 200117C00130000 C 01/17/20 130.0 28.70 32.00
MA 200117C00135000 C 01/17/20 135.0 25.50 28.80
MA 200117C00140000 C 01/17/20 140.0 23.00 25.95
MA 200117C00145000 C 01/17/20 145.0 20.30 22.45
MA 200117C00150000 C 01/17/20 150.0 18.10 20.05
MA 200117C00155000 C 01/17/20 155.0 15.90 17.25
MA 200117C00160000 C 01/17/20 160.0 13.85 15.00
MA 200117C00165000 C 01/17/20 165.0 11.95 13.05
MA 200117C00170000 C 01/17/20 170.0 10.30 11.20
MA 200117C00175000 C 01/17/20 175.0 8.80 9.60
MA 200117C00180000 C 01/17/20 180.0 7.45 8.30
MA 200117C00185000 C 01/17/20 185.0 6.25 7.10
MA 200117C00190000 C 01/17/20 190.0 5.30 6.05
MA 200117C00195000 C 01/17/20 195.0 4.40 5.55
MA 200117C00200000 C 01/17/20 200.0 3.70 4.45
MA 200117C00210000 C 01/17/20 210.0 2.46 3.35
MA 200117P00070000 P 01/17/20 70.0 0.80 2.16
MA 200117P00075000 P 01/17/20 75.0 1.03 1.55
MA 200117P00080000 P 01/17/20 80.0 1.19 3.30
MA 200117P00085000 P 01/17/20 85.0 1.27 2.99
MA 200117P00090000 P 01/17/20 90.0 1.72 2.78
MA 200117P00095000 P 01/17/20 95.0 2.38 3.25
MA 200117P00100000 P 01/17/20 100.0 2.98 3.80
MA 200117P00105000 P 01/17/20 105.0 3.50 4.50
MA 200117P00110000 P 01/17/20 110.0 4.40 5.15
MA 200117P00115000 P 01/17/20 115.0 5.45 6.00
MA 200117P00120000 P 01/17/20 120.0 6.50 7.25
MA 200117P00125000 P 01/17/20 125.0 7.85 8.50
MA 200117P00130000 P 01/17/20 130.0 9.30 9.95
MA 200117P00135000 P 01/17/20 135.0 10.90 11.75
MA 200117P00140000 P 01/17/20 140.0 12.75 13.55
MA 200117P00145000 P 01/17/20 145.0 14.90 15.65
MA 200117P00150000 P 01/17/20 150.0 17.20 18.00
MA 200117P00155000 P 01/17/20 155.0 19.25 21.30
MA 200117P00160000 P 01/17/20 160.0 22.40 23.95
MA 200117P00165000 P 01/17/20 165.0 25.20 27.30
MA 200117P00170000 P 01/17/20 170.0 28.80 30.45
MA 200117P00175000 P 01/17/20 175.0 31.60 34.80
MA 200117P00180000 P 01/17/20 180.0 34.75 39.15
MA 200117P00185000 P 01/17/20 185.0 38.90 42.70
MA 200117P00190000 P 01/17/20 190.0 42.55 47.45
MA 200117P00195000 P 01/17/20 195.0 47.40 51.35
MA 200117P00200000 P 01/17/20 200.0 51.55 56.50
MA 200117P00210000 P 01/17/20 210.0 61.05 66.00

OPRA data is delayed 15 minutes.