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 (2014-08-15)Premium Content

Mastercard Incorporated (MA)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 140905C00040000 C 09/05/14 40.0 34.20 37.90
MA 140905C00045000 C 09/05/14 45.0 29.15 32.90
MA 140905C00050000 C 09/05/14 50.0 24.35 28.05
MA 140905C00055000 C 09/05/14 55.0 19.10 23.05
MA 140905C00060000 C 09/05/14 60.0 14.40 17.85
MA 140905C00065000 C 09/05/14 65.0 10.55 11.45
MA 140905C00066000 C 09/05/14 66.0 9.55 10.45
MA 140905C00067000 C 09/05/14 67.0 8.60 9.45
MA 140905C00068000 C 09/05/14 68.0 7.70 8.50
MA 140905C00068500 C 09/05/14 68.5 7.20 8.00
MA 140905C00069000 C 09/05/14 69.0 6.70 7.50
MA 140905C00069500 C 09/05/14 69.5 6.25 7.00
MA 140905C00070000 C 09/05/14 70.0 5.70 6.50
MA 140905C00070500 C 09/05/14 70.5 5.25 6.00
MA 140905C00071000 C 09/05/14 71.0 4.75 5.45
MA 140905C00071500 C 09/05/14 71.5 4.25 5.00
MA 140905C00072000 C 09/05/14 72.0 3.75 4.45
MA 140905C00072500 C 09/05/14 72.5 3.25 3.95
MA 140905C00073000 C 09/05/14 73.0 2.79 3.45
MA 140905C00073500 C 09/05/14 73.5 2.30 2.78
MA 140905C00074000 C 09/05/14 74.0 1.86 2.09
MA 140905C00074500 C 09/05/14 74.5 1.47 1.58
MA 140905C00075000 C 09/05/14 75.0 1.09 1.15
MA 140905C00076000 C 09/05/14 76.0 0.49 0.53
MA 140905C00077000 C 09/05/14 77.0 0.16 0.19
MA 140905C00078000 C 09/05/14 78.0 0.04 0.07
MA 140905C00079000 C 09/05/14 79.0 0.00 0.04
MA 140905C00080000 C 09/05/14 80.0 0.00 0.05
MA 140905C00081000 C 09/05/14 81.0 0.00 0.05
MA 140905C00082000 C 09/05/14 82.0 0.00 0.05
MA 140905C00083000 C 09/05/14 83.0 0.00 0.05
MA 140905C00084000 C 09/05/14 84.0 0.00 0.05
MA 140905C00085000 C 09/05/14 85.0 0.00 0.05
MA 140905C00086000 C 09/05/14 86.0 0.00 0.05
MA 140905C00087000 C 09/05/14 87.0 0.00 0.05
MA 140905C00088000 C 09/05/14 88.0 0.00 0.05
MA 140905C00089000 C 09/05/14 89.0 0.00 0.05
MA 140905C00090000 C 09/05/14 90.0 0.00 0.05
MA 140905C00091000 C 09/05/14 91.0 0.00 0.05
MA 140905C00092000 C 09/05/14 92.0 0.00 0.06
MA 140905C00093000 C 09/05/14 93.0 0.00 0.06
MA 140905C00094000 C 09/05/14 94.0 0.00 0.06
MA 140905C00095000 C 09/05/14 95.0 0.00 0.06
MA 140905C00096000 C 09/05/14 96.0 0.00 0.06
MA 140905C00097000 C 09/05/14 97.0 0.00 0.06
MA 140905C00100000 C 09/05/14 100.0 0.00 0.05
MA 140905C00105000 C 09/05/14 105.0 0.00 0.05
MA 140905C00110000 C 09/05/14 110.0 0.00 0.05
MA 140905C00115000 C 09/05/14 115.0 0.00 0.05
MA 140905P00040000 P 09/05/14 40.0 0.00 0.05
MA 140905P00045000 P 09/05/14 45.0 0.00 0.05
MA 140905P00050000 P 09/05/14 50.0 0.00 0.05
MA 140905P00055000 P 09/05/14 55.0 0.00 0.05
MA 140905P00060000 P 09/05/14 60.0 0.00 0.05
MA 140905P00065000 P 09/05/14 65.0 0.00 0.06
MA 140905P00066000 P 09/05/14 66.0 0.00 0.07
MA 140905P00067000 P 09/05/14 67.0 0.00 0.07
MA 140905P00068000 P 09/05/14 68.0 0.00 0.08
MA 140905P00068500 P 09/05/14 68.5 0.00 0.07
MA 140905P00069000 P 09/05/14 69.0 0.00 0.08
MA 140905P00069500 P 09/05/14 69.5 0.00 0.08
MA 140905P00070000 P 09/05/14 70.0 0.00 0.08
MA 140905P00070500 P 09/05/14 70.5 0.01 0.08
MA 140905P00071000 P 09/05/14 71.0 0.02 0.08
MA 140905P00071500 P 09/05/14 71.5 0.01 0.09
MA 140905P00072000 P 09/05/14 72.0 0.01 0.10
MA 140905P00072500 P 09/05/14 72.5 0.03 0.10
MA 140905P00073000 P 09/05/14 73.0 0.05 0.08
MA 140905P00073500 P 09/05/14 73.5 0.07 0.13
MA 140905P00074000 P 09/05/14 74.0 0.10 0.15
MA 140905P00074500 P 09/05/14 74.5 0.18 0.21
MA 140905P00075000 P 09/05/14 75.0 0.28 0.31
MA 140905P00076000 P 09/05/14 76.0 0.66 0.70
MA 140905P00077000 P 09/05/14 77.0 1.32 1.43
MA 140905P00078000 P 09/05/14 78.0 1.96 2.34
MA 140905P00079000 P 09/05/14 79.0 2.62 3.30
MA 140905P00080000 P 09/05/14 80.0 3.60 4.30
MA 140905P00081000 P 09/05/14 81.0 4.55 5.30
MA 140905P00082000 P 09/05/14 82.0 5.55 6.30
MA 140905P00083000 P 09/05/14 83.0 6.55 7.45
MA 140905P00084000 P 09/05/14 84.0 7.55 8.45
MA 140905P00085000 P 09/05/14 85.0 8.55 9.40
MA 140905P00086000 P 09/05/14 86.0 9.55 10.45
MA 140905P00087000 P 09/05/14 87.0 10.55 11.45
MA 140905P00088000 P 09/05/14 88.0 9.85 14.00
MA 140905P00089000 P 09/05/14 89.0 10.85 14.95
MA 140905P00090000 P 09/05/14 90.0 11.85 15.80
MA 140905P00091000 P 09/05/14 91.0 13.10 16.95
MA 140905P00092000 P 09/05/14 92.0 13.90 18.00
MA 140905P00093000 P 09/05/14 93.0 14.85 18.80
MA 140905P00094000 P 09/05/14 94.0 15.85 19.80
MA 140905P00095000 P 09/05/14 95.0 17.10 20.80
MA 140905P00096000 P 09/05/14 96.0 17.85 21.80
MA 140905P00097000 P 09/05/14 97.0 19.10 22.85
MA 140905P00100000 P 09/05/14 100.0 22.10 25.70
MA 140905P00105000 P 09/05/14 105.0 27.10 30.80
MA 140905P00110000 P 09/05/14 110.0 32.10 35.90
MA 140905P00115000 P 09/05/14 115.0 37.15 40.85
MA 140912C00067000 C 09/12/14 67.0 8.75 9.65
MA 140912C00068000 C 09/12/14 68.0 7.75 8.65
MA 140912C00068500 C 09/12/14 68.5 7.25 8.20
MA 140912C00069000 C 09/12/14 69.0 6.75 7.70
MA 140912C00069500 C 09/12/14 69.5 6.25 7.20
MA 140912C00070000 C 09/12/14 70.0 5.75 6.40
MA 140912C00070500 C 09/12/14 70.5 5.25 6.15
MA 140912C00071000 C 09/12/14 71.0 4.80 5.65
MA 140912C00071500 C 09/12/14 71.5 4.30 5.15
MA 140912C00072000 C 09/12/14 72.0 3.85 4.65
MA 140912C00072500 C 09/12/14 72.5 3.35 4.15
MA 140912C00073000 C 09/12/14 73.0 2.89 3.55
MA 140912C00073500 C 09/12/14 73.5 2.50 3.00
MA 140912C00074000 C 09/12/14 74.0 2.04 2.57
MA 140912C00074500 C 09/12/14 74.5 1.75 1.84
MA 140912C00075000 C 09/12/14 75.0 1.39 1.44
MA 140912C00076000 C 09/12/14 76.0 0.80 0.85
MA 140912C00077000 C 09/12/14 77.0 0.40 0.44
MA 140912C00078000 C 09/12/14 78.0 0.18 0.21
MA 140912C00079000 C 09/12/14 79.0 0.07 0.14
MA 140912C00080000 C 09/12/14 80.0 0.02 0.06
MA 140912C00081000 C 09/12/14 81.0 0.01 0.05
MA 140912C00082000 C 09/12/14 82.0 0.00 0.05
MA 140912C00083000 C 09/12/14 83.0 0.00 0.05
MA 140912C00084000 C 09/12/14 84.0 0.00 0.05
MA 140912C00085000 C 09/12/14 85.0 0.00 0.05
MA 140912C00086000 C 09/12/14 86.0 0.00 0.05
MA 140912C00087000 C 09/12/14 87.0 0.00 0.05
MA 140912C00088000 C 09/12/14 88.0 0.00 0.05
MA 140912C00089000 C 09/12/14 89.0 0.00 0.05
MA 140912C00090000 C 09/12/14 90.0 0.00 0.05
MA 140912C00091000 C 09/12/14 91.0 0.00 0.05
MA 140912C00092000 C 09/12/14 92.0 0.00 0.11
MA 140912C00093000 C 09/12/14 93.0 0.00 0.11
MA 140912P00067000 P 09/12/14 67.0 0.02 0.04
MA 140912P00068000 P 09/12/14 68.0 0.02 0.08
MA 140912P00068500 P 09/12/14 68.5 0.01 0.09
MA 140912P00069000 P 09/12/14 69.0 0.02 0.12
MA 140912P00069500 P 09/12/14 69.5 0.02 0.12
MA 140912P00070000 P 09/12/14 70.0 0.04 0.14
MA 140912P00070500 P 09/12/14 70.5 0.04 0.13
MA 140912P00071000 P 09/12/14 71.0 0.05 0.13
MA 140912P00071500 P 09/12/14 71.5 0.08 0.14
MA 140912P00072000 P 09/12/14 72.0 0.13 0.14
MA 140912P00072500 P 09/12/14 72.5 0.14 0.18
MA 140912P00073000 P 09/12/14 73.0 0.18 0.23
MA 140912P00073500 P 09/12/14 73.5 0.19 0.29
MA 140912P00074000 P 09/12/14 74.0 0.31 0.35
MA 140912P00074500 P 09/12/14 74.5 0.42 0.46
MA 140912P00075000 P 09/12/14 75.0 0.56 0.60
MA 140912P00076000 P 09/12/14 76.0 0.96 1.00
MA 140912P00077000 P 09/12/14 77.0 1.55 1.61
MA 140912P00078000 P 09/12/14 78.0 2.23 2.47
MA 140912P00079000 P 09/12/14 79.0 2.58 3.40
MA 140912P00080000 P 09/12/14 80.0 3.50 4.35
MA 140912P00081000 P 09/12/14 81.0 4.40 5.45
MA 140912P00082000 P 09/12/14 82.0 5.40 6.30
MA 140912P00083000 P 09/12/14 83.0 6.35 7.45
MA 140912P00084000 P 09/12/14 84.0 7.35 8.75
MA 140912P00085000 P 09/12/14 85.0 8.35 9.75
MA 140912P00086000 P 09/12/14 86.0 9.35 10.75
MA 140912P00087000 P 09/12/14 87.0 10.25 11.80
MA 140912P00088000 P 09/12/14 88.0 9.85 14.00
MA 140912P00089000 P 09/12/14 89.0 11.10 14.90
MA 140912P00090000 P 09/12/14 90.0 11.85 16.00
MA 140912P00091000 P 09/12/14 91.0 13.15 16.80
MA 140912P00092000 P 09/12/14 92.0 14.10 17.90
MA 140912P00093000 P 09/12/14 93.0 15.15 18.80
MA 140920C00040000 C 09/20/14 40.0 34.25 37.85
MA 140920C00045000 C 09/20/14 45.0 29.25 32.85
MA 140920C00050000 C 09/20/14 50.0 24.40 27.85
MA 140920C00055000 C 09/20/14 55.0 20.70 21.45
MA 140920C00060000 C 09/20/14 60.0 15.75 16.40
MA 140920C00065000 C 09/20/14 65.0 10.75 11.40
MA 140920C00068000 C 09/20/14 68.0 7.80 8.45
MA 140920C00068500 C 09/20/14 68.5 7.30 7.95
MA 140920C00069000 C 09/20/14 69.0 6.80 7.25
MA 140920C00069500 C 09/20/14 69.5 6.30 6.75
MA 140920C00070000 C 09/20/14 70.0 5.80 6.20
MA 140920C00070500 C 09/20/14 70.5 5.35 6.00
MA 140920C00071000 C 09/20/14 71.0 4.85 5.45
MA 140920C00071500 C 09/20/14 71.5 4.40 5.05
MA 140920C00072000 C 09/20/14 72.0 3.95 4.55
MA 140920C00072500 C 09/20/14 72.5 3.50 4.10
MA 140920C00073000 C 09/20/14 73.0 3.05 3.65
MA 140920C00073500 C 09/20/14 73.5 2.68 2.86
MA 140920C00074000 C 09/20/14 74.0 2.29 2.41
MA 140920C00074500 C 09/20/14 74.5 1.96 2.04
MA 140920C00075000 C 09/20/14 75.0 1.62 1.70
MA 140920C00076000 C 09/20/14 76.0 1.04 1.10
MA 140920C00079000 C 09/20/14 79.0 0.17 0.22
MA 140920C00080000 C 09/20/14 80.0 0.08 0.13
MA 140920C00081000 C 09/20/14 81.0 0.03 0.09
MA 140920C00084000 C 09/20/14 84.0 0.00 0.06
MA 140920C00085000 C 09/20/14 85.0 0.00 0.06
MA 140920C00086000 C 09/20/14 86.0 0.00 0.05
MA 140920C00089000 C 09/20/14 89.0 0.00 0.04
MA 140920C00090000 C 09/20/14 90.0 0.00 0.04
MA 140920C00091000 C 09/20/14 91.0 0.00 0.04
MA 140920C00094000 C 09/20/14 94.0 0.00 0.04
MA 140920C00095000 C 09/20/14 95.0 0.00 0.04
MA 140920C00096000 C 09/20/14 96.0 0.00 0.04
MA 140920C00099000 C 09/20/14 99.0 0.00 0.04
MA 140920C00100000 C 09/20/14 100.0 0.00 0.04
MA 140920C00105000 C 09/20/14 105.0 0.00 0.04
MA 140920C00110000 C 09/20/14 110.0 0.00 0.04
MA 140920C00115000 C 09/20/14 115.0 0.00 0.04
MA 140920P00040000 P 09/20/14 40.0 0.00 0.04
MA 140920P00045000 P 09/20/14 45.0 0.00 0.05
MA 140920P00050000 P 09/20/14 50.0 0.00 0.06
MA 140920P00055000 P 09/20/14 55.0 0.00 0.06
MA 140920P00060000 P 09/20/14 60.0 0.00 0.07
MA 140920P00065000 P 09/20/14 65.0 0.02 0.08
MA 140920P00068000 P 09/20/14 68.0 0.05 0.11
MA 140920P00068500 P 09/20/14 68.5 0.05 0.11
MA 140920P00069000 P 09/20/14 69.0 0.06 0.12
MA 140920P00069500 P 09/20/14 69.5 0.07 0.13
MA 140920P00070000 P 09/20/14 70.0 0.07 0.14
MA 140920P00070500 P 09/20/14 70.5 0.09 0.15
MA 140920P00071000 P 09/20/14 71.0 0.10 0.17
MA 140920P00071500 P 09/20/14 71.5 0.13 0.19
MA 140920P00072000 P 09/20/14 72.0 0.17 0.24
MA 140920P00072500 P 09/20/14 72.5 0.25 0.29
MA 140920P00073000 P 09/20/14 73.0 0.33 0.35
MA 140920P00073500 P 09/20/14 73.5 0.41 0.45
MA 140920P00074000 P 09/20/14 74.0 0.51 0.55
MA 140920P00074500 P 09/20/14 74.5 0.64 0.68
MA 140920P00075000 P 09/20/14 75.0 0.80 0.85
MA 140920P00076000 P 09/20/14 76.0 1.22 1.27
MA 140920P00079000 P 09/20/14 79.0 2.92 3.45
MA 140920P00080000 P 09/20/14 80.0 3.85 4.40
MA 140920P00081000 P 09/20/14 81.0 4.70 5.35
MA 140920P00084000 P 09/20/14 84.0 7.40 8.55
MA 140920P00085000 P 09/20/14 85.0 8.25 9.45
MA 140920P00086000 P 09/20/14 86.0 9.25 10.90
MA 140920P00089000 P 09/20/14 89.0 11.15 14.65
MA 140920P00090000 P 09/20/14 90.0 11.85 15.65
MA 140920P00091000 P 09/20/14 91.0 13.10 16.90
MA 140920P00094000 P 09/20/14 94.0 16.15 19.90
MA 140920P00095000 P 09/20/14 95.0 17.15 20.85
MA 140920P00096000 P 09/20/14 96.0 18.10 21.85
MA 140920P00099000 P 09/20/14 99.0 21.10 24.85
MA 140920P00100000 P 09/20/14 100.0 22.10 25.85
MA 140920P00105000 P 09/20/14 105.0 27.10 30.85
MA 140920P00110000 P 09/20/14 110.0 32.15 35.85
MA 140920P00115000 P 09/20/14 115.0 37.15 40.85
MA 140926C00067000 C 09/26/14 67.0 8.75 9.95
MA 140926C00068000 C 09/26/14 68.0 7.65 8.75
MA 140926C00068500 C 09/26/14 68.5 7.25 8.20
MA 140926C00069000 C 09/26/14 69.0 6.75 7.80
MA 140926C00069500 C 09/26/14 69.5 6.30 7.25
MA 140926C00070000 C 09/26/14 70.0 5.85 6.85
MA 140926C00070500 C 09/26/14 70.5 5.35 6.35
MA 140926C00071000 C 09/26/14 71.0 4.95 5.85
MA 140926C00071500 C 09/26/14 71.5 4.50 5.40
MA 140926C00072000 C 09/26/14 72.0 4.05 4.90
MA 140926C00072500 C 09/26/14 72.5 3.65 4.45
MA 140926C00073000 C 09/26/14 73.0 3.20 4.00
MA 140926C00073500 C 09/26/14 73.5 2.84 3.35
MA 140926C00074000 C 09/26/14 74.0 2.49 2.66
MA 140926C00074500 C 09/26/14 74.5 2.10 2.51
MA 140926C00075000 C 09/26/14 75.0 1.81 2.00
MA 140926C00076000 C 09/26/14 76.0 1.25 1.34
MA 140926C00077000 C 09/26/14 77.0 0.81 0.93
MA 140926C00078000 C 09/26/14 78.0 0.51 0.65
MA 140926C00079000 C 09/26/14 79.0 0.29 0.41
MA 140926C00080000 C 09/26/14 80.0 0.16 0.28
MA 140926C00081000 C 09/26/14 81.0 0.09 0.20
MA 140926C00082000 C 09/26/14 82.0 0.05 0.14
MA 140926C00083000 C 09/26/14 83.0 0.02 0.10
MA 140926C00084000 C 09/26/14 84.0 0.00 0.09
MA 140926C00085000 C 09/26/14 85.0 0.00 0.07
MA 140926C00086000 C 09/26/14 86.0 0.00 0.07
MA 140926C00087000 C 09/26/14 87.0 0.00 0.06
MA 140926C00088000 C 09/26/14 88.0 0.00 0.06
MA 140926C00089000 C 09/26/14 89.0 0.00 0.06
MA 140926C00090000 C 09/26/14 90.0 0.00 0.06
MA 140926C00091000 C 09/26/14 91.0 0.00 0.06
MA 140926C00092000 C 09/26/14 92.0 0.00 0.06
MA 140926C00093000 C 09/26/14 93.0 0.00 0.06
MA 140926P00067000 P 09/26/14 67.0 0.04 0.14
MA 140926P00068000 P 09/26/14 68.0 0.05 0.15
MA 140926P00068500 P 09/26/14 68.5 0.06 0.15
MA 140926P00069000 P 09/26/14 69.0 0.09 0.17
MA 140926P00069500 P 09/26/14 69.5 0.11 0.18
MA 140926P00070000 P 09/26/14 70.0 0.14 0.19
MA 140926P00070500 P 09/26/14 70.5 0.14 0.23
MA 140926P00071000 P 09/26/14 71.0 0.18 0.26
MA 140926P00071500 P 09/26/14 71.5 0.20 0.29
MA 140926P00072000 P 09/26/14 72.0 0.26 0.34
MA 140926P00072500 P 09/26/14 72.5 0.29 0.42
MA 140926P00073000 P 09/26/14 73.0 0.46 0.50
MA 140926P00073500 P 09/26/14 73.5 0.50 0.61
MA 140926P00074000 P 09/26/14 74.0 0.67 0.74
MA 140926P00074500 P 09/26/14 74.5 0.77 0.87
MA 140926P00075000 P 09/26/14 75.0 0.98 1.05
MA 140926P00076000 P 09/26/14 76.0 1.43 1.48
MA 140926P00077000 P 09/26/14 77.0 1.96 2.05
MA 140926P00078000 P 09/26/14 78.0 2.55 2.79
MA 140926P00079000 P 09/26/14 79.0 2.88 3.60
MA 140926P00080000 P 09/26/14 80.0 3.65 4.50
MA 140926P00081000 P 09/26/14 81.0 4.45 5.45
MA 140926P00082000 P 09/26/14 82.0 5.40 6.40
MA 140926P00083000 P 09/26/14 83.0 6.10 7.55
MA 140926P00084000 P 09/26/14 84.0 7.10 8.35
MA 140926P00085000 P 09/26/14 85.0 8.20 9.40
MA 140926P00086000 P 09/26/14 86.0 8.50 11.65
MA 140926P00087000 P 09/26/14 87.0 9.45 12.65
MA 140926P00088000 P 09/26/14 88.0 9.90 14.00
MA 140926P00089000 P 09/26/14 89.0 10.80 15.00
MA 140926P00090000 P 09/26/14 90.0 11.80 16.00
MA 140926P00091000 P 09/26/14 91.0 12.85 17.00
MA 140926P00092000 P 09/26/14 92.0 13.85 17.85
MA 140926P00093000 P 09/26/14 93.0 14.80 18.85
MA 141003C00067000 C 10/03/14 67.0 8.75 9.80
MA 141003C00068000 C 10/03/14 68.0 7.80 8.80
MA 141003C00068500 C 10/03/14 68.5 7.30 8.35
MA 141003C00069000 C 10/03/14 69.0 6.80 7.85
MA 141003C00069500 C 10/03/14 69.5 6.35 7.40
MA 141003C00070000 C 10/03/14 70.0 5.95 6.90
MA 141003C00070500 C 10/03/14 70.5 5.50 6.40
MA 141003C00071000 C 10/03/14 71.0 5.05 5.95
MA 141003C00071500 C 10/03/14 71.5 4.65 5.50
MA 141003C00072000 C 10/03/14 72.0 4.20 5.05
MA 141003C00072500 C 10/03/14 72.5 3.80 4.60
MA 141003C00073000 C 10/03/14 73.0 3.40 4.20
MA 141003C00073500 C 10/03/14 73.5 3.05 3.60
MA 141003C00074000 C 10/03/14 74.0 2.71 3.05
MA 141003C00074500 C 10/03/14 74.5 2.36 2.65
MA 141003C00075000 C 10/03/14 75.0 2.03 2.31
MA 141003C00076000 C 10/03/14 76.0 1.49 1.70
MA 141003C00077000 C 10/03/14 77.0 1.05 1.21
MA 141003C00078000 C 10/03/14 78.0 0.70 0.80
MA 141003C00079000 C 10/03/14 79.0 0.45 0.55
MA 141003C00080000 C 10/03/14 80.0 0.30 0.45
MA 141003C00081000 C 10/03/14 81.0 0.18 0.32
MA 141003C00082000 C 10/03/14 82.0 0.11 0.21
MA 141003C00083000 C 10/03/14 83.0 0.06 0.17
MA 141003C00084000 C 10/03/14 84.0 0.04 0.12
MA 141003C00085000 C 10/03/14 85.0 0.01 0.10
MA 141003C00086000 C 10/03/14 86.0 0.01 0.09
MA 141003C00087000 C 10/03/14 87.0 0.00 0.07
MA 141003C00088000 C 10/03/14 88.0 0.00 0.07
MA 141003C00089000 C 10/03/14 89.0 0.00 0.06
MA 141003C00090000 C 10/03/14 90.0 0.00 0.06
MA 141003C00091000 C 10/03/14 91.0 0.00 0.06
MA 141003C00092000 C 10/03/14 92.0 0.00 0.06
MA 141003C00093000 C 10/03/14 93.0 0.00 0.06
MA 141003P00067000 P 10/03/14 67.0 0.08 0.16
MA 141003P00068000 P 10/03/14 68.0 0.10 0.19
MA 141003P00068500 P 10/03/14 68.5 0.10 0.21
MA 141003P00069000 P 10/03/14 69.0 0.12 0.24
MA 141003P00069500 P 10/03/14 69.5 0.15 0.25
MA 141003P00070000 P 10/03/14 70.0 0.16 0.29
MA 141003P00070500 P 10/03/14 70.5 0.21 0.33
MA 141003P00071000 P 10/03/14 71.0 0.26 0.38
MA 141003P00071500 P 10/03/14 71.5 0.29 0.42
MA 141003P00072000 P 10/03/14 72.0 0.37 0.49
MA 141003P00072500 P 10/03/14 72.5 0.51 0.58
MA 141003P00073000 P 10/03/14 73.0 0.59 0.68
MA 141003P00073500 P 10/03/14 73.5 0.64 0.80
MA 141003P00074000 P 10/03/14 74.0 0.86 0.94
MA 141003P00074500 P 10/03/14 74.5 1.01 1.10
MA 141003P00075000 P 10/03/14 75.0 1.20 1.28
MA 141003P00076000 P 10/03/14 76.0 1.62 1.74
MA 141003P00077000 P 10/03/14 77.0 2.15 2.31
MA 141003P00078000 P 10/03/14 78.0 2.80 2.97
MA 141003P00079000 P 10/03/14 79.0 3.00 3.75
MA 141003P00080000 P 10/03/14 80.0 3.80 4.60
MA 141003P00081000 P 10/03/14 81.0 4.65 5.50
MA 141003P00082000 P 10/03/14 82.0 5.50 6.45
MA 141003P00083000 P 10/03/14 83.0 6.40 7.45
MA 141003P00084000 P 10/03/14 84.0 7.40 8.40
MA 141003P00085000 P 10/03/14 85.0 8.35 9.40
MA 141003P00086000 P 10/03/14 86.0 9.35 10.45
MA 141003P00087000 P 10/03/14 87.0 8.85 11.85
MA 141003P00088000 P 10/03/14 88.0 10.10 13.50
MA 141003P00089000 P 10/03/14 89.0 10.85 14.90
MA 141003P00090000 P 10/03/14 90.0 12.10 15.90
MA 141003P00091000 P 10/03/14 91.0 12.85 16.90
MA 141003P00092000 P 10/03/14 92.0 14.10 17.90
MA 141003P00093000 P 10/03/14 93.0 15.10 18.90
MA 141010C00068000 C 10/10/14 68.0 7.85 8.85
MA 141010C00068500 C 10/10/14 68.5 7.35 8.45
MA 141010C00069000 C 10/10/14 69.0 6.90 7.90
MA 141010C00069500 C 10/10/14 69.5 6.50 7.50
MA 141010C00070000 C 10/10/14 70.0 6.05 6.95
MA 141010C00070500 C 10/10/14 70.5 5.60 6.45
MA 141010C00071000 C 10/10/14 71.0 5.15 6.00
MA 141010C00071500 C 10/10/14 71.5 4.75 5.60
MA 141010C00072000 C 10/10/14 72.0 4.35 5.15
MA 141010C00072500 C 10/10/14 72.5 3.90 4.75
MA 141010C00073000 C 10/10/14 73.0 3.55 4.35
MA 141010C00073500 C 10/10/14 73.5 3.20 3.95
MA 141010C00074000 C 10/10/14 74.0 2.88 3.55
MA 141010C00074500 C 10/10/14 74.5 2.55 3.00
MA 141010C00075000 C 10/10/14 75.0 2.25 2.55
MA 141010C00076000 C 10/10/14 76.0 1.64 1.89
MA 141010C00077000 C 10/10/14 77.0 1.25 1.45
MA 141010C00078000 C 10/10/14 78.0 0.90 1.11
MA 141010C00079000 C 10/10/14 79.0 0.63 0.92
MA 141010C00080000 C 10/10/14 80.0 0.41 0.63
MA 141010C00081000 C 10/10/14 81.0 0.28 0.43
MA 141010C00082000 C 10/10/14 82.0 0.18 0.31
MA 141010C00083000 C 10/10/14 83.0 0.11 0.23
MA 141010C00084000 C 10/10/14 84.0 0.06 0.16
MA 141010C00085000 C 10/10/14 85.0 0.02 0.14
MA 141010C00086000 C 10/10/14 86.0 0.02 0.11
MA 141010C00087000 C 10/10/14 87.0 0.01 0.09
MA 141010C00088000 C 10/10/14 88.0 0.00 0.07
MA 141010C00089000 C 10/10/14 89.0 0.00 0.07
MA 141010C00090000 C 10/10/14 90.0 0.00 0.06
MA 141010C00091000 C 10/10/14 91.0 0.00 0.06
MA 141010C00092000 C 10/10/14 92.0 0.00 0.13
MA 141010C00093000 C 10/10/14 93.0 0.00 0.06
MA 141010P00068000 P 10/10/14 68.0 0.15 0.25
MA 141010P00068500 P 10/10/14 68.5 0.15 0.28
MA 141010P00069000 P 10/10/14 69.0 0.18 0.31
MA 141010P00069500 P 10/10/14 69.5 0.22 0.34
MA 141010P00070000 P 10/10/14 70.0 0.26 0.38
MA 141010P00070500 P 10/10/14 70.5 0.32 0.43
MA 141010P00071000 P 10/10/14 71.0 0.36 0.50
MA 141010P00071500 P 10/10/14 71.5 0.42 0.56
MA 141010P00072000 P 10/10/14 72.0 0.53 0.66
MA 141010P00072500 P 10/10/14 72.5 0.68 0.74
MA 141010P00073000 P 10/10/14 73.0 0.65 0.88
MA 141010P00073500 P 10/10/14 73.5 0.91 1.00
MA 141010P00074000 P 10/10/14 74.0 1.08 1.15
MA 141010P00074500 P 10/10/14 74.5 1.16 1.32
MA 141010P00075000 P 10/10/14 75.0 1.38 1.54
MA 141010P00076000 P 10/10/14 76.0 1.85 1.96
MA 141010P00077000 P 10/10/14 77.0 2.35 2.55
MA 141010P00078000 P 10/10/14 78.0 3.00 3.25
MA 141010P00079000 P 10/10/14 79.0 3.30 4.05
MA 141010P00080000 P 10/10/14 80.0 4.05 4.75
MA 141010P00081000 P 10/10/14 81.0 4.85 5.70
MA 141010P00082000 P 10/10/14 82.0 5.75 6.65
MA 141010P00083000 P 10/10/14 83.0 6.55 7.60
MA 141010P00084000 P 10/10/14 84.0 7.55 8.60
MA 141010P00085000 P 10/10/14 85.0 8.50 9.55
MA 141010P00086000 P 10/10/14 86.0 7.95 11.50
MA 141010P00087000 P 10/10/14 87.0 10.05 11.65
MA 141010P00088000 P 10/10/14 88.0 9.90 13.70
MA 141010P00089000 P 10/10/14 89.0 10.90 14.95
MA 141010P00090000 P 10/10/14 90.0 11.90 15.95
MA 141010P00091000 P 10/10/14 91.0 12.90 16.95
MA 141010P00092000 P 10/10/14 92.0 13.90 17.95
MA 141010P00093000 P 10/10/14 93.0 14.90 18.95
MA 141018C00040000 C 10/18/14 40.0 34.10 37.95
MA 141018C00045000 C 10/18/14 45.0 29.10 32.70
MA 141018C00050000 C 10/18/14 50.0 24.25 27.85
MA 141018C00055000 C 10/18/14 55.0 19.40 22.85
MA 141018C00060000 C 10/18/14 60.0 15.75 16.45
MA 141018C00065000 C 10/18/14 65.0 10.75 11.50
MA 141018C00070000 C 10/18/14 70.0 6.20 6.75
MA 141018C00075000 C 10/18/14 75.0 2.50 2.54
MA 141018C00080000 C 10/18/14 80.0 0.58 0.59
MA 141018C00085000 C 10/18/14 85.0 0.06 0.10
MA 141018C00090000 C 10/18/14 90.0 0.00 0.07
MA 141018C00095000 C 10/18/14 95.0 0.00 0.04
MA 141018C00100000 C 10/18/14 100.0 0.00 0.04
MA 141018C00105000 C 10/18/14 105.0 0.00 0.04
MA 141018C00110000 C 10/18/14 110.0 0.00 0.04
MA 141018C00115000 C 10/18/14 115.0 0.00 0.04
MA 141018P00040000 P 10/18/14 40.0 0.00 0.04
MA 141018P00045000 P 10/18/14 45.0 0.00 0.05
MA 141018P00050000 P 10/18/14 50.0 0.00 0.06
MA 141018P00055000 P 10/18/14 55.0 0.01 0.08
MA 141018P00060000 P 10/18/14 60.0 0.04 0.10
MA 141018P00065000 P 10/18/14 65.0 0.10 0.15
MA 141018P00070000 P 10/18/14 70.0 0.43 0.46
MA 141018P00075000 P 10/18/14 75.0 1.68 1.74
MA 141018P00080000 P 10/18/14 80.0 4.60 4.90
MA 141018P00085000 P 10/18/14 85.0 8.80 9.45
MA 141018P00090000 P 10/18/14 90.0 12.80 14.40
MA 141018P00095000 P 10/18/14 95.0 17.15 20.70
MA 141018P00100000 P 10/18/14 100.0 21.90 25.75
MA 141018P00105000 P 10/18/14 105.0 26.90 30.75
MA 141018P00110000 P 10/18/14 110.0 32.20 35.95
MA 141018P00115000 P 10/18/14 115.0 36.90 40.75
MA 150117C00023000 C 01/17/15 23.0 51.00 55.20
MA 150117C00023500 C 01/17/15 23.5 50.50 54.70
MA 150117C00024000 C 01/17/15 24.0 50.00 54.20
MA 150117C00024500 C 01/17/15 24.5 49.60 53.70
MA 150117C00025000 C 01/17/15 25.0 49.10 53.20
MA 150117C00025500 C 01/17/15 25.5 48.70 52.70
MA 150117C00026000 C 01/17/15 26.0 48.05 52.20
MA 150117C00026500 C 01/17/15 26.5 47.70 51.75
MA 150117C00027000 C 01/17/15 27.0 47.05 51.20
MA 150117C00027500 C 01/17/15 27.5 46.55 50.70
MA 150117C00028000 C 01/17/15 28.0 46.05 50.20
MA 150117C00028500 C 01/17/15 28.5 45.55 49.55
MA 150117C00029000 C 01/17/15 29.0 45.05 49.05
MA 150117C00029500 C 01/17/15 29.5 44.65 48.50
MA 150117C00030000 C 01/17/15 30.0 44.25 48.05
MA 150117C00031000 C 01/17/15 31.0 43.25 47.25
MA 150117C00032000 C 01/17/15 32.0 42.25 46.25
MA 150117C00033000 C 01/17/15 33.0 41.25 45.20
MA 150117C00034000 C 01/17/15 34.0 40.05 44.05
MA 150117C00035000 C 01/17/15 35.0 39.20 41.85
MA 150117C00036000 C 01/17/15 36.0 38.30 41.95
MA 150117C00036500 C 01/17/15 36.5 37.75 41.80
MA 150117C00037000 C 01/17/15 37.0 37.10 41.25
MA 150117C00037500 C 01/17/15 37.5 36.60 40.75
MA 150117C00038000 C 01/17/15 38.0 36.10 40.25
MA 150117C00038500 C 01/17/15 38.5 35.65 39.75
MA 150117C00039000 C 01/17/15 39.0 35.40 38.85
MA 150117C00039500 C 01/17/15 39.5 34.60 38.75
MA 150117C00040000 C 01/17/15 40.0 34.40 37.85
MA 150117C00040500 C 01/17/15 40.5 33.60 37.55
MA 150117C00041000 C 01/17/15 41.0 33.25 36.95
MA 150117C00041500 C 01/17/15 41.5 32.80 36.70
MA 150117C00042000 C 01/17/15 42.0 32.40 35.90
MA 150117C00042500 C 01/17/15 42.5 31.90 35.40
MA 150117C00043000 C 01/17/15 43.0 31.40 34.90
MA 150117C00043500 C 01/17/15 43.5 30.80 34.45
MA 150117C00044000 C 01/17/15 44.0 30.40 33.90
MA 150117C00044500 C 01/17/15 44.5 31.25 32.15
MA 150117C00045000 C 01/17/15 45.0 30.55 31.65
MA 150117C00045500 C 01/17/15 45.5 30.05 31.15
MA 150117C00046000 C 01/17/15 46.0 29.55 30.65
MA 150117C00046500 C 01/17/15 46.5 29.05 30.15
MA 150117C00047000 C 01/17/15 47.0 28.55 29.65
MA 150117C00047500 C 01/17/15 47.5 28.05 29.15
MA 150117C00048000 C 01/17/15 48.0 27.55 28.70
MA 150117C00048500 C 01/17/15 48.5 27.10 28.20
MA 150117C00049000 C 01/17/15 49.0 26.60 27.70
MA 150117C00049500 C 01/17/15 49.5 26.10 27.20
MA 150117C00050000 C 01/17/15 50.0 25.60 26.70
MA 150117C00050500 C 01/17/15 50.5 25.10 26.20
MA 150117C00051000 C 01/17/15 51.0 24.60 25.70
MA 150117C00051500 C 01/17/15 51.5 24.10 25.25
MA 150117C00052000 C 01/17/15 52.0 23.65 24.75
MA 150117C00052500 C 01/17/15 52.5 23.15 24.25
MA 150117C00053000 C 01/17/15 53.0 22.65 23.75
MA 150117C00053500 C 01/17/15 53.5 22.15 23.25
MA 150117C00054000 C 01/17/15 54.0 21.65 22.75
MA 150117C00054500 C 01/17/15 54.5 21.20 22.30
MA 150117C00055000 C 01/17/15 55.0 20.70 21.80
MA 150117C00055500 C 01/17/15 55.5 20.20 21.30
MA 150117C00056000 C 01/17/15 56.0 19.70 20.80
MA 150117C00056500 C 01/17/15 56.5 19.25 20.35
MA 150117C00057000 C 01/17/15 57.0 18.75 19.85
MA 150117C00057500 C 01/17/15 57.5 18.25 19.35
MA 150117C00058000 C 01/17/15 58.0 17.80 18.90
MA 150117C00058500 C 01/17/15 58.5 17.30 18.40
MA 150117C00059000 C 01/17/15 59.0 16.80 17.90
MA 150117C00059500 C 01/17/15 59.5 16.35 17.45
MA 150117C00060000 C 01/17/15 60.0 15.85 16.95
MA 150117C00060500 C 01/17/15 60.5 15.40 16.50
MA 150117C00061000 C 01/17/15 61.0 14.95 16.00
MA 150117C00061500 C 01/17/15 61.5 14.65 15.55
MA 150117C00062000 C 01/17/15 62.0 14.00 15.10
MA 150117C00062500 C 01/17/15 62.5 13.55 14.60
MA 150117C00063000 C 01/17/15 63.0 13.20 14.15
MA 150117C00063500 C 01/17/15 63.5 12.95 13.70
MA 150117C00064000 C 01/17/15 64.0 12.50 13.25
MA 150117C00064500 C 01/17/15 64.5 12.05 12.80
MA 150117C00065000 C 01/17/15 65.0 11.60 12.35
MA 150117C00065500 C 01/17/15 65.5 11.20 11.90
MA 150117C00066000 C 01/17/15 66.0 10.75 11.50
MA 150117C00066500 C 01/17/15 66.5 10.30 11.05
MA 150117C00067000 C 01/17/15 67.0 9.90 10.65
MA 150117C00067500 C 01/17/15 67.5 9.40 10.20
MA 150117C00068000 C 01/17/15 68.0 9.10 9.60
MA 150117C00068500 C 01/17/15 68.5 8.70 9.05
MA 150117C00069000 C 01/17/15 69.0 8.30 8.70
MA 150117C00069500 C 01/17/15 69.5 7.90 8.10
MA 150117C00070000 C 01/17/15 70.0 7.55 7.70
MA 150117C00070500 C 01/17/15 70.5 7.15 7.35
MA 150117C00071000 C 01/17/15 71.0 6.80 6.95
MA 150117C00071500 C 01/17/15 71.5 6.45 6.60
MA 150117C00072000 C 01/17/15 72.0 6.15 6.30
MA 150117C00072500 C 01/17/15 72.5 5.80 5.95
MA 150117C00073000 C 01/17/15 73.0 5.50 5.65
MA 150117C00073500 C 01/17/15 73.5 5.20 5.30
MA 150117C00074000 C 01/17/15 74.0 4.90 5.00
MA 150117C00074500 C 01/17/15 74.5 4.60 4.75
MA 150117C00075000 C 01/17/15 75.0 4.35 4.45
MA 150117C00075500 C 01/17/15 75.5 4.05 4.20
MA 150117C00076000 C 01/17/15 76.0 3.85 3.95
MA 150117C00076500 C 01/17/15 76.5 3.55 3.70
MA 150117C00077000 C 01/17/15 77.0 3.30 3.45
MA 150117C00077500 C 01/17/15 77.5 3.10 3.25
MA 150117C00078000 C 01/17/15 78.0 2.93 2.99
MA 150117C00078500 C 01/17/15 78.5 2.69 2.79
MA 150117C00079000 C 01/17/15 79.0 2.55 2.60
MA 150117C00079500 C 01/17/15 79.5 2.37 2.42
MA 150117C00080000 C 01/17/15 80.0 2.20 2.25
MA 150117C00080500 C 01/17/15 80.5 2.04 2.09
MA 150117C00081000 C 01/17/15 81.0 1.89 1.94
MA 150117C00081500 C 01/17/15 81.5 1.75 1.79
MA 150117C00082000 C 01/17/15 82.0 1.59 1.66
MA 150117C00082500 C 01/17/15 82.5 1.49 1.54
MA 150117C00083000 C 01/17/15 83.0 1.37 1.42
MA 150117C00083500 C 01/17/15 83.5 1.25 1.31
MA 150117C00084000 C 01/17/15 84.0 1.15 1.21
MA 150117C00084500 C 01/17/15 84.5 1.06 1.12
MA 150117C00085000 C 01/17/15 85.0 1.00 1.03
MA 150117C00085500 C 01/17/15 85.5 0.90 0.95
MA 150117C00086000 C 01/17/15 86.0 0.83 0.88
MA 150117C00086500 C 01/17/15 86.5 0.76 0.83
MA 150117C00087000 C 01/17/15 87.0 0.71 0.75
MA 150117C00087500 C 01/17/15 87.5 0.64 0.70
MA 150117C00088000 C 01/17/15 88.0 0.59 0.64
MA 150117C00088500 C 01/17/15 88.5 0.54 0.60
MA 150117C00089000 C 01/17/15 89.0 0.49 0.56
MA 150117C00089500 C 01/17/15 89.5 0.45 0.52
MA 150117C00090000 C 01/17/15 90.0 0.41 0.48
MA 150117C00090500 C 01/17/15 90.5 0.38 0.44
MA 150117C00091000 C 01/17/15 91.0 0.35 0.41
MA 150117C00091500 C 01/17/15 91.5 0.32 0.38
MA 150117C00092000 C 01/17/15 92.0 0.29 0.35
MA 150117C00092500 C 01/17/15 92.5 0.26 0.33
MA 150117C00093000 C 01/17/15 93.0 0.24 0.31
MA 150117C00093500 C 01/17/15 93.5 0.23 0.29
MA 150117C00094000 C 01/17/15 94.0 0.21 0.27
MA 150117C00094500 C 01/17/15 94.5 0.19 0.25
MA 150117C00095000 C 01/17/15 95.0 0.17 0.24
MA 150117C00095500 C 01/17/15 95.5 0.16 0.22
MA 150117C00096000 C 01/17/15 96.0 0.14 0.21
MA 150117C00096500 C 01/17/15 96.5 0.12 0.20
MA 150117C00097000 C 01/17/15 97.0 0.12 0.19
MA 150117C00097500 C 01/17/15 97.5 0.11 0.18
MA 150117C00098000 C 01/17/15 98.0 0.10 0.17
MA 150117C00098500 C 01/17/15 98.5 0.08 0.16
MA 150117C00099000 C 01/17/15 99.0 0.08 0.15
MA 150117C00099500 C 01/17/15 99.5 0.07 0.14
MA 150117C00100000 C 01/17/15 100.0 0.07 0.14
MA 150117C00101000 C 01/17/15 101.0 0.05 0.13
MA 150117C00102000 C 01/17/15 102.0 0.04 0.12
MA 150117C00103000 C 01/17/15 103.0 0.02 0.11
MA 150117C00104000 C 01/17/15 104.0 0.02 0.10
MA 150117C00105000 C 01/17/15 105.0 0.01 0.09
MA 150117C00106000 C 01/17/15 106.0 0.00 0.09
MA 150117C00107000 C 01/17/15 107.0 0.00 0.08
MA 150117C00108000 C 01/17/15 108.0 0.00 0.08
MA 150117C00109000 C 01/17/15 109.0 0.00 0.07
MA 150117C00110000 C 01/17/15 110.0 0.00 0.06
MA 150117C00111000 C 01/17/15 111.0 0.00 0.06
MA 150117C00112000 C 01/17/15 112.0 0.00 0.06
MA 150117C00113000 C 01/17/15 113.0 0.00 0.05
MA 150117C00114000 C 01/17/15 114.0 0.00 0.05
MA 150117C00115000 C 01/17/15 115.0 0.00 0.05
MA 150117C00116000 C 01/17/15 116.0 0.00 0.04
MA 150117C00117000 C 01/17/15 117.0 0.00 0.04
MA 150117C00118000 C 01/17/15 118.0 0.00 0.04
MA 150117C00119000 C 01/17/15 119.0 0.00 0.04
MA 150117C00120000 C 01/17/15 120.0 0.00 0.04
MA 150117C00121000 C 01/17/15 121.0 0.00 0.04
MA 150117C00122000 C 01/17/15 122.0 0.00 0.04
MA 150117C00123000 C 01/17/15 123.0 0.00 0.04
MA 150117C00124000 C 01/17/15 124.0 0.00 0.04
MA 150117C00125000 C 01/17/15 125.0 0.00 0.04
MA 150117P00023000 P 01/17/15 23.0 0.00 0.04
MA 150117P00023500 P 01/17/15 23.5 0.00 0.04
MA 150117P00024000 P 01/17/15 24.0 0.00 0.04
MA 150117P00024500 P 01/17/15 24.5 0.00 0.04
MA 150117P00025000 P 01/17/15 25.0 0.00 0.04
MA 150117P00025500 P 01/17/15 25.5 0.00 0.04
MA 150117P00026000 P 01/17/15 26.0 0.00 0.04
MA 150117P00026500 P 01/17/15 26.5 0.00 0.09
MA 150117P00027000 P 01/17/15 27.0 0.00 0.04
MA 150117P00027500 P 01/17/15 27.5 0.00 0.04
MA 150117P00028000 P 01/17/15 28.0 0.00 0.04
MA 150117P00028500 P 01/17/15 28.5 0.00 0.04
MA 150117P00029000 P 01/17/15 29.0 0.00 0.04
MA 150117P00029500 P 01/17/15 29.5 0.00 0.04
MA 150117P00030000 P 01/17/15 30.0 0.00 0.04
MA 150117P00031000 P 01/17/15 31.0 0.00 0.05
MA 150117P00032000 P 01/17/15 32.0 0.01 0.05
MA 150117P00033000 P 01/17/15 33.0 0.01 0.05
MA 150117P00034000 P 01/17/15 34.0 0.00 0.06
MA 150117P00035000 P 01/17/15 35.0 0.01 0.13
MA 150117P00036000 P 01/17/15 36.0 0.01 0.07
MA 150117P00036500 P 01/17/15 36.5 0.02 0.07
MA 150117P00037000 P 01/17/15 37.0 0.02 0.07
MA 150117P00037500 P 01/17/15 37.5 0.02 0.07
MA 150117P00038000 P 01/17/15 38.0 0.01 0.08
MA 150117P00038500 P 01/17/15 38.5 0.02 0.08
MA 150117P00039000 P 01/17/15 39.0 0.01 0.08
MA 150117P00039500 P 01/17/15 39.5 0.02 0.08
MA 150117P00040000 P 01/17/15 40.0 0.02 0.08
MA 150117P00040500 P 01/17/15 40.5 0.02 0.09
MA 150117P00041000 P 01/17/15 41.0 0.03 0.09
MA 150117P00041500 P 01/17/15 41.5 0.01 0.10
MA 150117P00042000 P 01/17/15 42.0 0.05 0.09
MA 150117P00042500 P 01/17/15 42.5 0.03 0.11
MA 150117P00043000 P 01/17/15 43.0 0.03 0.11
MA 150117P00043500 P 01/17/15 43.5 0.03 0.12
MA 150117P00044000 P 01/17/15 44.0 0.05 0.12
MA 150117P00044500 P 01/17/15 44.5 0.04 0.13
MA 150117P00045000 P 01/17/15 45.0 0.05 0.14
MA 150117P00045500 P 01/17/15 45.5 0.05 0.14
MA 150117P00046000 P 01/17/15 46.0 0.06 0.15
MA 150117P00046500 P 01/17/15 46.5 0.06 0.15
MA 150117P00047000 P 01/17/15 47.0 0.07 0.15
MA 150117P00047500 P 01/17/15 47.5 0.08 0.16
MA 150117P00048000 P 01/17/15 48.0 0.08 0.16
MA 150117P00048500 P 01/17/15 48.5 0.09 0.17
MA 150117P00049000 P 01/17/15 49.0 0.09 0.17
MA 150117P00049500 P 01/17/15 49.5 0.10 0.18
MA 150117P00050000 P 01/17/15 50.0 0.11 0.18
MA 150117P00050500 P 01/17/15 50.5 0.11 0.19
MA 150117P00051000 P 01/17/15 51.0 0.12 0.20
MA 150117P00051500 P 01/17/15 51.5 0.12 0.20
MA 150117P00052000 P 01/17/15 52.0 0.13 0.21
MA 150117P00052500 P 01/17/15 52.5 0.14 0.22
MA 150117P00053000 P 01/17/15 53.0 0.15 0.23
MA 150117P00053500 P 01/17/15 53.5 0.15 0.24
MA 150117P00054000 P 01/17/15 54.0 0.16 0.23
MA 150117P00054500 P 01/17/15 54.5 0.17 0.25
MA 150117P00055000 P 01/17/15 55.0 0.18 0.25
MA 150117P00055500 P 01/17/15 55.5 0.19 0.27
MA 150117P00056000 P 01/17/15 56.0 0.20 0.30
MA 150117P00056500 P 01/17/15 56.5 0.21 0.30
MA 150117P00057000 P 01/17/15 57.0 0.23 0.30
MA 150117P00057500 P 01/17/15 57.5 0.24 0.33
MA 150117P00058000 P 01/17/15 58.0 0.26 0.34
MA 150117P00058500 P 01/17/15 58.5 0.28 0.36
MA 150117P00059000 P 01/17/15 59.0 0.30 0.38
MA 150117P00059500 P 01/17/15 59.5 0.32 0.40
MA 150117P00060000 P 01/17/15 60.0 0.37 0.40
MA 150117P00060500 P 01/17/15 60.5 0.37 0.45
MA 150117P00061000 P 01/17/15 61.0 0.44 0.48
MA 150117P00061500 P 01/17/15 61.5 0.47 0.51
MA 150117P00062000 P 01/17/15 62.0 0.51 0.55
MA 150117P00062500 P 01/17/15 62.5 0.55 0.59
MA 150117P00063000 P 01/17/15 63.0 0.59 0.64
MA 150117P00063500 P 01/17/15 63.5 0.64 0.68
MA 150117P00064000 P 01/17/15 64.0 0.69 0.73
MA 150117P00064500 P 01/17/15 64.5 0.75 0.79
MA 150117P00065000 P 01/17/15 65.0 0.81 0.84
MA 150117P00065500 P 01/17/15 65.5 0.88 0.91
MA 150117P00066000 P 01/17/15 66.0 0.94 0.98
MA 150117P00066500 P 01/17/15 66.5 1.01 1.06
MA 150117P00067000 P 01/17/15 67.0 1.10 1.14
MA 150117P00067500 P 01/17/15 67.5 1.18 1.22
MA 150117P00068000 P 01/17/15 68.0 1.28 1.32
MA 150117P00068500 P 01/17/15 68.5 1.33 1.42
MA 150117P00069000 P 01/17/15 69.0 1.44 1.53
MA 150117P00069500 P 01/17/15 69.5 1.56 1.66
MA 150117P00070000 P 01/17/15 70.0 1.70 1.78
MA 150117P00070500 P 01/17/15 70.5 1.84 1.91
MA 150117P00071000 P 01/17/15 71.0 1.96 2.06
MA 150117P00071500 P 01/17/15 71.5 2.09 2.22
MA 150117P00072000 P 01/17/15 72.0 2.27 2.38
MA 150117P00072500 P 01/17/15 72.5 2.49 2.53
MA 150117P00073000 P 01/17/15 73.0 2.67 2.72
MA 150117P00073500 P 01/17/15 73.5 2.83 2.91
MA 150117P00074000 P 01/17/15 74.0 3.05 3.15
MA 150117P00074500 P 01/17/15 74.5 3.25 3.35
MA 150117P00075000 P 01/17/15 75.0 3.45 3.60
MA 150117P00075500 P 01/17/15 75.5 3.70 3.85
MA 150117P00076000 P 01/17/15 76.0 3.95 4.10
MA 150117P00076500 P 01/17/15 76.5 4.20 4.35
MA 150117P00077000 P 01/17/15 77.0 4.45 4.60
MA 150117P00077500 P 01/17/15 77.5 4.70 4.90
MA 150117P00078000 P 01/17/15 78.0 5.05 5.15
MA 150117P00078500 P 01/17/15 78.5 5.30 5.50
MA 150117P00079000 P 01/17/15 79.0 5.65 5.80
MA 150117P00079500 P 01/17/15 79.5 5.95 6.10
MA 150117P00080000 P 01/17/15 80.0 6.30 6.45
MA 150117P00080500 P 01/17/15 80.5 6.60 6.75
MA 150117P00081000 P 01/17/15 81.0 6.95 7.15
MA 150117P00081500 P 01/17/15 81.5 7.30 7.50
MA 150117P00082000 P 01/17/15 82.0 7.70 7.85
MA 150117P00082500 P 01/17/15 82.5 8.10 8.25
MA 150117P00083000 P 01/17/15 83.0 8.45 8.60
MA 150117P00083500 P 01/17/15 83.5 8.85 9.00
MA 150117P00084000 P 01/17/15 84.0 9.25 9.40
MA 150117P00084500 P 01/17/15 84.5 9.65 9.80
MA 150117P00085000 P 01/17/15 85.0 9.90 10.25
MA 150117P00085500 P 01/17/15 85.5 9.90 10.70
MA 150117P00086000 P 01/17/15 86.0 10.30 11.10
MA 150117P00086500 P 01/17/15 86.5 10.75 11.55
MA 150117P00087000 P 01/17/15 87.0 11.15 12.00
MA 150117P00087500 P 01/17/15 87.5 11.60 12.65
MA 150117P00088000 P 01/17/15 88.0 12.05 12.90
MA 150117P00088500 P 01/17/15 88.5 12.50 13.40
MA 150117P00089000 P 01/17/15 89.0 12.95 13.80
MA 150117P00089500 P 01/17/15 89.5 13.45 14.25
MA 150117P00090000 P 01/17/15 90.0 13.90 14.75
MA 150117P00090500 P 01/17/15 90.5 14.35 15.35
MA 150117P00091000 P 01/17/15 91.0 14.80 15.95
MA 150117P00091500 P 01/17/15 91.5 15.30 16.40
MA 150117P00092000 P 01/17/15 92.0 15.75 16.75
MA 150117P00092500 P 01/17/15 92.5 16.25 17.35
MA 150117P00093000 P 01/17/15 93.0 16.70 17.70
MA 150117P00093500 P 01/17/15 93.5 17.20 18.30
MA 150117P00094000 P 01/17/15 94.0 17.70 18.80
MA 150117P00094500 P 01/17/15 94.5 18.15 19.30
MA 150117P00095000 P 01/17/15 95.0 18.65 19.75
MA 150117P00095500 P 01/17/15 95.5 19.15 20.25
MA 150117P00096000 P 01/17/15 96.0 19.60 20.75
MA 150117P00096500 P 01/17/15 96.5 20.10 21.25
MA 150117P00097000 P 01/17/15 97.0 20.60 21.75
MA 150117P00097500 P 01/17/15 97.5 21.10 22.20
MA 150117P00098000 P 01/17/15 98.0 21.60 22.70
MA 150117P00098500 P 01/17/15 98.5 22.10 23.20
MA 150117P00099000 P 01/17/15 99.0 22.55 23.70
MA 150117P00099500 P 01/17/15 99.5 23.05 24.20
MA 150117P00100000 P 01/17/15 100.0 23.55 24.70
MA 150117P00101000 P 01/17/15 101.0 24.55 25.65
MA 150117P00102000 P 01/17/15 102.0 25.55 26.65
MA 150117P00103000 P 01/17/15 103.0 26.60 27.65
MA 150117P00104000 P 01/17/15 104.0 26.25 29.95
MA 150117P00105000 P 01/17/15 105.0 27.15 30.80
MA 150117P00106000 P 01/17/15 106.0 28.15 31.80
MA 150117P00107000 P 01/17/15 107.0 29.25 32.95
MA 150117P00108000 P 01/17/15 108.0 29.90 34.00
MA 150117P00109000 P 01/17/15 109.0 31.10 34.90
MA 150117P00110000 P 01/17/15 110.0 32.25 35.95
MA 150117P00111000 P 01/17/15 111.0 33.25 36.95
MA 150117P00112000 P 01/17/15 112.0 33.90 38.00
MA 150117P00113000 P 01/17/15 113.0 35.25 38.95
MA 150117P00114000 P 01/17/15 114.0 36.25 39.95
MA 150117P00115000 P 01/17/15 115.0 37.20 40.95
MA 150117P00116000 P 01/17/15 116.0 38.20 41.95
MA 150117P00117000 P 01/17/15 117.0 39.20 42.95
MA 150117P00118000 P 01/17/15 118.0 39.90 43.75
MA 150117P00119000 P 01/17/15 119.0 41.10 44.90
MA 150117P00120000 P 01/17/15 120.0 42.20 45.70
MA 150117P00121000 P 01/17/15 121.0 43.20 46.70
MA 150117P00122000 P 01/17/15 122.0 44.20 47.70
MA 150117P00123000 P 01/17/15 123.0 45.15 48.80
MA 150117P00124000 P 01/17/15 124.0 46.20 49.70
MA 150117P00125000 P 01/17/15 125.0 47.20 50.70
MA 150417C00040000 C 04/17/15 40.0 34.15 38.30
MA 150417C00045000 C 04/17/15 45.0 29.30 33.35
MA 150417C00050000 C 04/17/15 50.0 24.20 28.50
MA 150417C00055000 C 04/17/15 55.0 20.45 22.70
MA 150417C00060000 C 04/17/15 60.0 16.70 17.60
MA 150417C00065000 C 04/17/15 65.0 12.45 13.20
MA 150417C00070000 C 04/17/15 70.0 8.75 8.95
MA 150417C00075000 C 04/17/15 75.0 5.75 5.90
MA 150417C00080000 C 04/17/15 80.0 3.55 3.70
MA 150417C00085000 C 04/17/15 85.0 2.07 2.15
MA 150417C00090000 C 04/17/15 90.0 1.16 1.24
MA 150417C00095000 C 04/17/15 95.0 0.64 0.70
MA 150417C00100000 C 04/17/15 100.0 0.34 0.42
MA 150417C00105000 C 04/17/15 105.0 0.17 0.26
MA 150417C00110000 C 04/17/15 110.0 0.08 0.18
MA 150417P00040000 P 04/17/15 40.0 0.07 0.16
MA 150417P00045000 P 04/17/15 45.0 0.13 0.22
MA 150417P00050000 P 04/17/15 50.0 0.24 0.33
MA 150417P00055000 P 04/17/15 55.0 0.45 0.55
MA 150417P00060000 P 04/17/15 60.0 0.86 0.94
MA 150417P00065000 P 04/17/15 65.0 1.63 1.70
MA 150417P00070000 P 04/17/15 70.0 2.91 2.99
MA 150417P00075000 P 04/17/15 75.0 4.90 5.05
MA 150417P00080000 P 04/17/15 80.0 7.65 7.80
MA 150417P00085000 P 04/17/15 85.0 11.15 11.30
MA 150417P00090000 P 04/17/15 90.0 14.60 15.40
MA 150417P00095000 P 04/17/15 95.0 19.05 20.60
MA 150417P00100000 P 04/17/15 100.0 23.15 24.95
MA 150417P00105000 P 04/17/15 105.0 26.95 31.10
MA 150417P00110000 P 04/17/15 110.0 31.85 35.65
MA 160115C00035000 C 01/15/16 35.0 39.85 42.75
MA 160115C00038000 C 01/15/16 38.0 36.95 39.85
MA 160115C00039000 C 01/15/16 39.0 36.00 38.90
MA 160115C00040000 C 01/15/16 40.0 35.05 37.95
MA 160115C00041000 C 01/15/16 41.0 34.10 37.00
MA 160115C00042000 C 01/15/16 42.0 33.15 36.05
MA 160115C00043000 C 01/15/16 43.0 32.25 35.10
MA 160115C00044000 C 01/15/16 44.0 31.30 34.20
MA 160115C00045000 C 01/15/16 45.0 30.40 33.25
MA 160115C00046000 C 01/15/16 46.0 29.45 32.35
MA 160115C00047000 C 01/15/16 47.0 28.55 31.45
MA 160115C00048000 C 01/15/16 48.0 27.65 30.55
MA 160115C00049000 C 01/15/16 49.0 26.75 29.65
MA 160115C00050000 C 01/15/16 50.0 25.85 28.75
MA 160115C00051000 C 01/15/16 51.0 25.00 27.85
MA 160115C00052000 C 01/15/16 52.0 24.10 27.00
MA 160115C00053000 C 01/15/16 53.0 24.15 25.50
MA 160115C00054000 C 01/15/16 54.0 22.70 24.65
MA 160115C00055000 C 01/15/16 55.0 21.85 23.80
MA 160115C00056000 C 01/15/16 56.0 20.75 22.95
MA 160115C00057000 C 01/15/16 57.0 20.85 22.15
MA 160115C00058000 C 01/15/16 58.0 19.40 21.35
MA 160115C00059000 C 01/15/16 59.0 19.45 20.55
MA 160115C00060000 C 01/15/16 60.0 18.20 19.80
MA 160115C00061000 C 01/15/16 61.0 17.90 19.00
MA 160115C00062000 C 01/15/16 62.0 17.15 18.25
MA 160115C00063000 C 01/15/16 63.0 16.45 17.50
MA 160115C00064000 C 01/15/16 64.0 15.75 16.80
MA 160115C00065000 C 01/15/16 65.0 15.05 16.05
MA 160115C00066000 C 01/15/16 66.0 14.40 15.40
MA 160115C00067000 C 01/15/16 67.0 13.75 14.00
MA 160115C00068000 C 01/15/16 68.0 13.10 13.35
MA 160115C00069000 C 01/15/16 69.0 12.50 12.70
MA 160115C00070000 C 01/15/16 70.0 11.90 12.10
MA 160115C00071000 C 01/15/16 71.0 11.30 11.55
MA 160115C00072000 C 01/15/16 72.0 10.75 11.00
MA 160115C00073000 C 01/15/16 73.0 10.20 10.45
MA 160115C00074000 C 01/15/16 74.0 9.70 9.90
MA 160115C00075000 C 01/15/16 75.0 9.20 9.40
MA 160115C00076000 C 01/15/16 76.0 8.75 8.95
MA 160115C00077000 C 01/15/16 77.0 8.25 8.45
MA 160115C00078000 C 01/15/16 78.0 7.80 8.00
MA 160115C00079000 C 01/15/16 79.0 7.40 7.60
MA 160115C00080000 C 01/15/16 80.0 7.00 7.15
MA 160115C00081000 C 01/15/16 81.0 6.60 6.75
MA 160115C00082000 C 01/15/16 82.0 6.30 6.45
MA 160115C00083000 C 01/15/16 83.0 5.90 6.10
MA 160115C00084000 C 01/15/16 84.0 5.55 5.75
MA 160115C00085000 C 01/15/16 85.0 5.20 5.40
MA 160115C00086000 C 01/15/16 86.0 4.85 5.10
MA 160115C00087000 C 01/15/16 87.0 4.60 4.80
MA 160115C00088000 C 01/15/16 88.0 4.35 4.55
MA 160115C00089000 C 01/15/16 89.0 4.10 4.30
MA 160115C00090000 C 01/15/16 90.0 3.85 4.05
MA 160115C00091000 C 01/15/16 91.0 3.60 3.80
MA 160115C00092000 C 01/15/16 92.0 3.40 3.55
MA 160115C00093000 C 01/15/16 93.0 3.20 3.35
MA 160115C00094000 C 01/15/16 94.0 3.00 3.15
MA 160115C00095000 C 01/15/16 95.0 2.83 2.96
MA 160115C00096000 C 01/15/16 96.0 2.59 2.78
MA 160115C00097000 C 01/15/16 97.0 2.49 2.61
MA 160115C00098000 C 01/15/16 98.0 2.34 2.46
MA 160115C00099000 C 01/15/16 99.0 2.16 2.31
MA 160115C00100000 C 01/15/16 100.0 2.06 2.17
MA 160115C00101000 C 01/15/16 101.0 1.92 2.05
MA 160115C00102000 C 01/15/16 102.0 1.80 1.93
MA 160115C00103000 C 01/15/16 103.0 1.69 1.82
MA 160115C00104000 C 01/15/16 104.0 1.59 1.70
MA 160115C00105000 C 01/15/16 105.0 1.48 1.61
MA 160115C00106000 C 01/15/16 106.0 1.38 1.51
MA 160115C00107000 C 01/15/16 107.0 1.30 1.43
MA 160115C00108000 C 01/15/16 108.0 1.23 1.34
MA 160115C00109000 C 01/15/16 109.0 1.15 1.26
MA 160115C00110000 C 01/15/16 110.0 1.09 1.19
MA 160115C00111000 C 01/15/16 111.0 0.99 1.12
MA 160115C00112000 C 01/15/16 112.0 0.96 1.06
MA 160115C00113000 C 01/15/16 113.0 0.88 1.00
MA 160115C00114000 C 01/15/16 114.0 0.84 0.95
MA 160115C00115000 C 01/15/16 115.0 0.79 0.90
MA 160115C00116000 C 01/15/16 116.0 0.74 0.84
MA 160115C00117000 C 01/15/16 117.0 0.69 0.80
MA 160115C00118000 C 01/15/16 118.0 0.65 0.76
MA 160115C00119000 C 01/15/16 119.0 0.61 0.71
MA 160115C00120000 C 01/15/16 120.0 0.57 0.67
MA 160115C00121000 C 01/15/16 121.0 0.53 0.64
MA 160115C00122000 C 01/15/16 122.0 0.49 0.61
MA 160115C00123000 C 01/15/16 123.0 0.46 0.57
MA 160115C00124000 C 01/15/16 124.0 0.43 0.53
MA 160115C00125000 C 01/15/16 125.0 0.41 0.50
MA 160115P00035000 P 01/15/16 35.0 0.21 0.31
MA 160115P00038000 P 01/15/16 38.0 0.30 0.41
MA 160115P00039000 P 01/15/16 39.0 0.34 0.45
MA 160115P00040000 P 01/15/16 40.0 0.38 0.49
MA 160115P00041000 P 01/15/16 41.0 0.43 0.53
MA 160115P00042000 P 01/15/16 42.0 0.48 0.59
MA 160115P00043000 P 01/15/16 43.0 0.54 0.65
MA 160115P00044000 P 01/15/16 44.0 0.60 0.71
MA 160115P00045000 P 01/15/16 45.0 0.67 0.78
MA 160115P00046000 P 01/15/16 46.0 0.75 0.86
MA 160115P00047000 P 01/15/16 47.0 0.83 0.94
MA 160115P00048000 P 01/15/16 48.0 0.92 1.03
MA 160115P00049000 P 01/15/16 49.0 1.02 1.14
MA 160115P00050000 P 01/15/16 50.0 1.13 1.24
MA 160115P00051000 P 01/15/16 51.0 1.24 1.35
MA 160115P00052000 P 01/15/16 52.0 1.37 1.48
MA 160115P00053000 P 01/15/16 53.0 1.51 1.62
MA 160115P00054000 P 01/15/16 54.0 1.65 1.76
MA 160115P00055000 P 01/15/16 55.0 1.81 1.91
MA 160115P00056000 P 01/15/16 56.0 1.98 2.08
MA 160115P00057000 P 01/15/16 57.0 2.16 2.25
MA 160115P00058000 P 01/15/16 58.0 2.35 2.44
MA 160115P00059000 P 01/15/16 59.0 2.57 2.65
MA 160115P00060000 P 01/15/16 60.0 2.78 2.87
MA 160115P00061000 P 01/15/16 61.0 3.00 3.15
MA 160115P00062000 P 01/15/16 62.0 3.30 3.40
MA 160115P00063000 P 01/15/16 63.0 3.50 3.65
MA 160115P00064000 P 01/15/16 64.0 3.90 3.95
MA 160115P00065000 P 01/15/16 65.0 4.10 4.25
MA 160115P00066000 P 01/15/16 66.0 4.45 4.60
MA 160115P00067000 P 01/15/16 67.0 4.75 4.90
MA 160115P00068000 P 01/15/16 68.0 5.15 5.30
MA 160115P00069000 P 01/15/16 69.0 5.50 5.65
MA 160115P00070000 P 01/15/16 70.0 5.90 6.05
MA 160115P00071000 P 01/15/16 71.0 6.30 6.45
MA 160115P00072000 P 01/15/16 72.0 6.75 6.90
MA 160115P00073000 P 01/15/16 73.0 7.20 7.35
MA 160115P00074000 P 01/15/16 74.0 7.65 7.85
MA 160115P00075000 P 01/15/16 75.0 8.15 8.35
MA 160115P00076000 P 01/15/16 76.0 8.65 8.85
MA 160115P00077000 P 01/15/16 77.0 9.20 9.35
MA 160115P00078000 P 01/15/16 78.0 9.75 9.95
MA 160115P00079000 P 01/15/16 79.0 10.30 10.50
MA 160115P00080000 P 01/15/16 80.0 10.90 11.10
MA 160115P00081000 P 01/15/16 81.0 11.50 11.70
MA 160115P00082000 P 01/15/16 82.0 12.15 12.35
MA 160115P00083000 P 01/15/16 83.0 12.75 13.00
MA 160115P00084000 P 01/15/16 84.0 13.40 13.65
MA 160115P00085000 P 01/15/16 85.0 14.10 14.30
MA 160115P00086000 P 01/15/16 86.0 14.80 15.00
MA 160115P00087000 P 01/15/16 87.0 15.50 15.75
MA 160115P00088000 P 01/15/16 88.0 16.20 16.45
MA 160115P00089000 P 01/15/16 89.0 16.95 17.20
MA 160115P00090000 P 01/15/16 90.0 17.70 17.95
MA 160115P00091000 P 01/15/16 91.0 18.45 18.70
MA 160115P00092000 P 01/15/16 92.0 19.20 19.50
MA 160115P00093000 P 01/15/16 93.0 20.00 20.30
MA 160115P00094000 P 01/15/16 94.0 20.80 21.10
MA 160115P00095000 P 01/15/16 95.0 21.60 21.90
MA 160115P00096000 P 01/15/16 96.0 21.80 22.75
MA 160115P00097000 P 01/15/16 97.0 22.65 23.60
MA 160115P00098000 P 01/15/16 98.0 23.45 24.40
MA 160115P00099000 P 01/15/16 99.0 24.30 25.30
MA 160115P00100000 P 01/15/16 100.0 25.15 26.15
MA 160115P00101000 P 01/15/16 101.0 26.05 27.00
MA 160115P00102000 P 01/15/16 102.0 26.90 29.10
MA 160115P00103000 P 01/15/16 103.0 27.80 28.80
MA 160115P00104000 P 01/15/16 104.0 28.70 29.70
MA 160115P00105000 P 01/15/16 105.0 29.60 31.80
MA 160115P00106000 P 01/15/16 106.0 30.50 32.40
MA 160115P00107000 P 01/15/16 107.0 31.40 33.60
MA 160115P00108000 P 01/15/16 108.0 32.30 34.55
MA 160115P00109000 P 01/15/16 109.0 33.25 35.45
MA 160115P00110000 P 01/15/16 110.0 34.20 36.40
MA 160115P00111000 P 01/15/16 111.0 34.35 37.05
MA 160115P00112000 P 01/15/16 112.0 35.30 38.25
MA 160115P00113000 P 01/15/16 113.0 36.20 39.20
MA 160115P00114000 P 01/15/16 114.0 37.15 40.15
MA 160115P00115000 P 01/15/16 115.0 38.10 41.10
MA 160115P00116000 P 01/15/16 116.0 39.05 42.05
MA 160115P00117000 P 01/15/16 117.0 40.05 43.00
MA 160115P00118000 P 01/15/16 118.0 41.00 43.95
MA 160115P00119000 P 01/15/16 119.0 41.95 44.90
MA 160115P00120000 P 01/15/16 120.0 42.90 45.90
MA 160115P00121000 P 01/15/16 121.0 43.90 46.85
MA 160115P00122000 P 01/15/16 122.0 44.85 47.80
MA 160115P00123000 P 01/15/16 123.0 45.85 48.80
MA 160115P00124000 P 01/15/16 124.0 46.80 49.75
MA 160115P00125000 P 01/15/16 125.0 47.80 50.75

OPRA data is delayed 15 minutes.