Mastercard Incorporated (MA)
| As of May 24 2013 4:46PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| MA 130531C00505000 |
C |
05/31/13 |
505.0 |
64.65 |
67.90 |
| MA 130531C00510000 |
C |
05/31/13 |
510.0 |
59.65 |
62.95 |
| MA 130531C00515000 |
C |
05/31/13 |
515.0 |
54.65 |
58.00 |
| MA 130531C00520000 |
C |
05/31/13 |
520.0 |
49.65 |
53.00 |
| MA 130531C00525000 |
C |
05/31/13 |
525.0 |
44.70 |
48.00 |
| MA 130531C00530000 |
C |
05/31/13 |
530.0 |
39.75 |
43.00 |
| MA 130531C00535000 |
C |
05/31/13 |
535.0 |
34.75 |
38.00 |
| MA 130531C00540000 |
C |
05/31/13 |
540.0 |
29.85 |
33.00 |
| MA 130531C00545000 |
C |
05/31/13 |
545.0 |
24.95 |
28.30 |
| MA 130531C00550000 |
C |
05/31/13 |
550.0 |
20.10 |
23.45 |
| MA 130531C00555000 |
C |
05/31/13 |
555.0 |
15.55 |
18.85 |
| MA 130531C00560000 |
C |
05/31/13 |
560.0 |
11.20 |
14.10 |
| MA 130531C00565000 |
C |
05/31/13 |
565.0 |
7.80 |
10.20 |
| MA 130531C00570000 |
C |
05/31/13 |
570.0 |
5.70 |
6.40 |
| MA 130531C00575000 |
C |
05/31/13 |
575.0 |
2.96 |
3.85 |
| MA 130531C00580000 |
C |
05/31/13 |
580.0 |
1.53 |
2.13 |
| MA 130531C00585000 |
C |
05/31/13 |
585.0 |
0.76 |
1.22 |
| MA 130531C00590000 |
C |
05/31/13 |
590.0 |
0.47 |
0.70 |
| MA 130531C00595000 |
C |
05/31/13 |
595.0 |
0.14 |
0.52 |
| MA 130531C00600000 |
C |
05/31/13 |
600.0 |
0.02 |
0.37 |
| MA 130531C00605000 |
C |
05/31/13 |
605.0 |
0.03 |
0.33 |
| MA 130531C00610000 |
C |
05/31/13 |
610.0 |
0.10 |
0.20 |
| MA 130531C00615000 |
C |
05/31/13 |
615.0 |
0.00 |
0.15 |
| MA 130531C00620000 |
C |
05/31/13 |
620.0 |
0.00 |
0.31 |
| MA 130531C00625000 |
C |
05/31/13 |
625.0 |
0.00 |
0.29 |
| MA 130531C00630000 |
C |
05/31/13 |
630.0 |
0.00 |
0.38 |
| MA 130531C00635000 |
C |
05/31/13 |
635.0 |
0.00 |
0.38 |
| MA 130531C00640000 |
C |
05/31/13 |
640.0 |
0.00 |
0.38 |
| MA 130531C00645000 |
C |
05/31/13 |
645.0 |
0.00 |
0.38 |
| MA 130531C00650000 |
C |
05/31/13 |
650.0 |
0.00 |
0.26 |
| MA 130531P00505000 |
P |
05/31/13 |
505.0 |
0.00 |
0.15 |
| MA 130531P00510000 |
P |
05/31/13 |
510.0 |
0.00 |
0.18 |
| MA 130531P00515000 |
P |
05/31/13 |
515.0 |
0.00 |
0.85 |
| MA 130531P00520000 |
P |
05/31/13 |
520.0 |
0.00 |
0.05 |
| MA 130531P00525000 |
P |
05/31/13 |
525.0 |
0.00 |
0.15 |
| MA 130531P00530000 |
P |
05/31/13 |
530.0 |
0.05 |
0.20 |
| MA 130531P00535000 |
P |
05/31/13 |
535.0 |
0.01 |
0.22 |
| MA 130531P00540000 |
P |
05/31/13 |
540.0 |
0.01 |
0.56 |
| MA 130531P00545000 |
P |
05/31/13 |
545.0 |
0.29 |
0.50 |
| MA 130531P00550000 |
P |
05/31/13 |
550.0 |
0.17 |
0.75 |
| MA 130531P00555000 |
P |
05/31/13 |
555.0 |
0.92 |
1.32 |
| MA 130531P00560000 |
P |
05/31/13 |
560.0 |
1.52 |
1.97 |
| MA 130531P00565000 |
P |
05/31/13 |
565.0 |
2.60 |
3.05 |
| MA 130531P00570000 |
P |
05/31/13 |
570.0 |
4.30 |
4.80 |
| MA 130531P00575000 |
P |
05/31/13 |
575.0 |
6.70 |
7.55 |
| MA 130531P00580000 |
P |
05/31/13 |
580.0 |
9.00 |
12.25 |
| MA 130531P00585000 |
P |
05/31/13 |
585.0 |
13.35 |
16.20 |
| MA 130531P00590000 |
P |
05/31/13 |
590.0 |
17.90 |
21.00 |
| MA 130531P00595000 |
P |
05/31/13 |
595.0 |
22.35 |
25.85 |
| MA 130531P00600000 |
P |
05/31/13 |
600.0 |
27.20 |
30.70 |
| MA 130531P00605000 |
P |
05/31/13 |
605.0 |
32.05 |
35.65 |
| MA 130531P00610000 |
P |
05/31/13 |
610.0 |
37.15 |
40.55 |
| MA 130531P00615000 |
P |
05/31/13 |
615.0 |
42.05 |
45.55 |
| MA 130531P00620000 |
P |
05/31/13 |
620.0 |
47.35 |
50.55 |
| MA 130531P00625000 |
P |
05/31/13 |
625.0 |
52.20 |
55.35 |
| MA 130531P00630000 |
P |
05/31/13 |
630.0 |
57.25 |
60.35 |
| MA 130531P00635000 |
P |
05/31/13 |
635.0 |
62.40 |
65.35 |
| MA 130531P00640000 |
P |
05/31/13 |
640.0 |
67.35 |
70.35 |
| MA 130531P00645000 |
P |
05/31/13 |
645.0 |
72.20 |
75.35 |
| MA 130531P00650000 |
P |
05/31/13 |
650.0 |
77.35 |
80.30 |
| MA 130622C00275000 |
C |
06/22/13 |
275.0 |
294.65 |
298.40 |
| MA 130622C00280000 |
C |
06/22/13 |
280.0 |
289.65 |
293.25 |
| MA 130622C00285000 |
C |
06/22/13 |
285.0 |
284.65 |
288.30 |
| MA 130622C00290000 |
C |
06/22/13 |
290.0 |
279.65 |
283.30 |
| MA 130622C00295000 |
C |
06/22/13 |
295.0 |
274.65 |
278.30 |
| MA 130622C00300000 |
C |
06/22/13 |
300.0 |
269.65 |
272.90 |
| MA 130622C00305000 |
C |
06/22/13 |
305.0 |
264.65 |
268.30 |
| MA 130622C00310000 |
C |
06/22/13 |
310.0 |
259.65 |
263.30 |
| MA 130622C00315000 |
C |
06/22/13 |
315.0 |
254.65 |
258.30 |
| MA 130622C00320000 |
C |
06/22/13 |
320.0 |
249.65 |
253.10 |
| MA 130622C00325000 |
C |
06/22/13 |
325.0 |
244.70 |
247.70 |
| MA 130622C00330000 |
C |
06/22/13 |
330.0 |
239.70 |
243.20 |
| MA 130622C00335000 |
C |
06/22/13 |
335.0 |
234.70 |
238.20 |
| MA 130622C00340000 |
C |
06/22/13 |
340.0 |
229.70 |
233.10 |
| MA 130622C00345000 |
C |
06/22/13 |
345.0 |
224.70 |
227.95 |
| MA 130622C00350000 |
C |
06/22/13 |
350.0 |
219.70 |
223.25 |
| MA 130622C00355000 |
C |
06/22/13 |
355.0 |
214.70 |
218.30 |
| MA 130622C00360000 |
C |
06/22/13 |
360.0 |
209.70 |
212.95 |
| MA 130622C00365000 |
C |
06/22/13 |
365.0 |
204.70 |
208.25 |
| MA 130622C00370000 |
C |
06/22/13 |
370.0 |
199.70 |
203.25 |
| MA 130622C00375000 |
C |
06/22/13 |
375.0 |
194.70 |
198.10 |
| MA 130622C00380000 |
C |
06/22/13 |
380.0 |
189.70 |
193.35 |
| MA 130622C00385000 |
C |
06/22/13 |
385.0 |
184.70 |
188.45 |
| MA 130622C00390000 |
C |
06/22/13 |
390.0 |
179.70 |
183.20 |
| MA 130622C00395000 |
C |
06/22/13 |
395.0 |
174.70 |
178.35 |
| MA 130622C00400000 |
C |
06/22/13 |
400.0 |
169.70 |
173.45 |
| MA 130622C00405000 |
C |
06/22/13 |
405.0 |
164.75 |
168.35 |
| MA 130622C00410000 |
C |
06/22/13 |
410.0 |
159.75 |
163.35 |
| MA 130622C00415000 |
C |
06/22/13 |
415.0 |
154.75 |
158.40 |
| MA 130622C00420000 |
C |
06/22/13 |
420.0 |
149.75 |
153.40 |
| MA 130622C00425000 |
C |
06/22/13 |
425.0 |
144.75 |
148.40 |
| MA 130622C00430000 |
C |
06/22/13 |
430.0 |
139.80 |
143.40 |
| MA 130622C00435000 |
C |
06/22/13 |
435.0 |
134.80 |
138.10 |
| MA 130622C00440000 |
C |
06/22/13 |
440.0 |
129.80 |
133.40 |
| MA 130622C00445000 |
C |
06/22/13 |
445.0 |
124.85 |
128.25 |
| MA 130622C00450000 |
C |
06/22/13 |
450.0 |
119.90 |
123.35 |
| MA 130622C00455000 |
C |
06/22/13 |
455.0 |
114.90 |
118.40 |
| MA 130622C00460000 |
C |
06/22/13 |
460.0 |
109.90 |
113.45 |
| MA 130622C00465000 |
C |
06/22/13 |
465.0 |
104.95 |
108.45 |
| MA 130622C00470000 |
C |
06/22/13 |
470.0 |
100.00 |
103.55 |
| MA 130622C00475000 |
C |
06/22/13 |
475.0 |
95.05 |
98.75 |
| MA 130622C00480000 |
C |
06/22/13 |
480.0 |
90.15 |
93.50 |
| MA 130622C00485000 |
C |
06/22/13 |
485.0 |
85.20 |
88.45 |
| MA 130622C00490000 |
C |
06/22/13 |
490.0 |
80.30 |
83.75 |
| MA 130622C00495000 |
C |
06/22/13 |
495.0 |
75.45 |
78.70 |
| MA 130622C00500000 |
C |
06/22/13 |
500.0 |
70.55 |
73.45 |
| MA 130622C00505000 |
C |
06/22/13 |
505.0 |
65.70 |
69.00 |
| MA 130622C00510000 |
C |
06/22/13 |
510.0 |
60.85 |
64.00 |
| MA 130622C00515000 |
C |
06/22/13 |
515.0 |
56.10 |
59.25 |
| MA 130622C00520000 |
C |
06/22/13 |
520.0 |
51.30 |
54.65 |
| MA 130622C00525000 |
C |
06/22/13 |
525.0 |
46.60 |
49.95 |
| MA 130622C00530000 |
C |
06/22/13 |
530.0 |
41.95 |
45.00 |
| MA 130622C00535000 |
C |
06/22/13 |
535.0 |
37.35 |
40.80 |
| MA 130622C00540000 |
C |
06/22/13 |
540.0 |
32.85 |
36.00 |
| MA 130622C00545000 |
C |
06/22/13 |
545.0 |
28.80 |
31.85 |
| MA 130622C00550000 |
C |
06/22/13 |
550.0 |
25.15 |
26.95 |
| MA 130622C00555000 |
C |
06/22/13 |
555.0 |
21.90 |
22.80 |
| MA 130622C00560000 |
C |
06/22/13 |
560.0 |
18.50 |
19.00 |
| MA 130622C00565000 |
C |
06/22/13 |
565.0 |
15.20 |
15.75 |
| MA 130622C00570000 |
C |
06/22/13 |
570.0 |
12.25 |
12.90 |
| MA 130622C00575000 |
C |
06/22/13 |
575.0 |
9.70 |
10.10 |
| MA 130622C00580000 |
C |
06/22/13 |
580.0 |
7.55 |
7.95 |
| MA 130622C00585000 |
C |
06/22/13 |
585.0 |
5.70 |
6.10 |
| MA 130622C00590000 |
C |
06/22/13 |
590.0 |
4.35 |
4.60 |
| MA 130622C00595000 |
C |
06/22/13 |
595.0 |
3.25 |
3.50 |
| MA 130622C00600000 |
C |
06/22/13 |
600.0 |
2.42 |
2.57 |
| MA 130622C00605000 |
C |
06/22/13 |
605.0 |
1.72 |
1.92 |
| MA 130622C00610000 |
C |
06/22/13 |
610.0 |
1.17 |
1.69 |
| MA 130622C00615000 |
C |
06/22/13 |
615.0 |
0.81 |
1.18 |
| MA 130622C00620000 |
C |
06/22/13 |
620.0 |
0.58 |
0.99 |
| MA 130622C00625000 |
C |
06/22/13 |
625.0 |
0.40 |
0.80 |
| MA 130622C00630000 |
C |
06/22/13 |
630.0 |
0.27 |
0.54 |
| MA 130622C00635000 |
C |
06/22/13 |
635.0 |
0.19 |
0.51 |
| MA 130622C00640000 |
C |
06/22/13 |
640.0 |
0.18 |
0.45 |
| MA 130622C00645000 |
C |
06/22/13 |
645.0 |
0.11 |
0.42 |
| MA 130622C00650000 |
C |
06/22/13 |
650.0 |
0.09 |
0.27 |
| MA 130622C00655000 |
C |
06/22/13 |
655.0 |
0.00 |
0.28 |
| MA 130622C00660000 |
C |
06/22/13 |
660.0 |
0.00 |
0.93 |
| MA 130622C00665000 |
C |
06/22/13 |
665.0 |
0.00 |
1.48 |
| MA 130622C00670000 |
C |
06/22/13 |
670.0 |
0.00 |
1.02 |
| MA 130622C00675000 |
C |
06/22/13 |
675.0 |
0.00 |
1.00 |
| MA 130622C00680000 |
C |
06/22/13 |
680.0 |
0.00 |
0.25 |
| MA 130622C00685000 |
C |
06/22/13 |
685.0 |
0.00 |
0.26 |
| MA 130622C00690000 |
C |
06/22/13 |
690.0 |
0.00 |
0.26 |
| MA 130622C00695000 |
C |
06/22/13 |
695.0 |
0.00 |
0.27 |
| MA 130622C00700000 |
C |
06/22/13 |
700.0 |
0.00 |
0.27 |
| MA 130622C00705000 |
C |
06/22/13 |
705.0 |
0.00 |
0.27 |
| MA 130622C00710000 |
C |
06/22/13 |
710.0 |
0.00 |
1.43 |
| MA 130622C00715000 |
C |
06/22/13 |
715.0 |
0.00 |
0.75 |
| MA 130622C00720000 |
C |
06/22/13 |
720.0 |
0.00 |
0.27 |
| MA 130622C00725000 |
C |
06/22/13 |
725.0 |
0.00 |
0.27 |
| MA 130622C00730000 |
C |
06/22/13 |
730.0 |
0.00 |
0.26 |
| MA 130622C00735000 |
C |
06/22/13 |
735.0 |
0.00 |
0.27 |
| MA 130622C00740000 |
C |
06/22/13 |
740.0 |
0.00 |
0.27 |
| MA 130622C00745000 |
C |
06/22/13 |
745.0 |
0.00 |
0.75 |
| MA 130622C00750000 |
C |
06/22/13 |
750.0 |
0.00 |
0.27 |
| MA 130622C00755000 |
C |
06/22/13 |
755.0 |
0.00 |
0.75 |
| MA 130622C00760000 |
C |
06/22/13 |
760.0 |
0.00 |
0.75 |
| MA 130622C00765000 |
C |
06/22/13 |
765.0 |
0.00 |
0.27 |
| MA 130622C00770000 |
C |
06/22/13 |
770.0 |
0.00 |
0.19 |
| MA 130622C00775000 |
C |
06/22/13 |
775.0 |
0.00 |
0.19 |
| MA 130622P00275000 |
P |
06/22/13 |
275.0 |
0.00 |
0.27 |
| MA 130622P00280000 |
P |
06/22/13 |
280.0 |
0.00 |
0.25 |
| MA 130622P00285000 |
P |
06/22/13 |
285.0 |
0.00 |
0.25 |
| MA 130622P00290000 |
P |
06/22/13 |
290.0 |
0.00 |
0.50 |
| MA 130622P00295000 |
P |
06/22/13 |
295.0 |
0.00 |
0.90 |
| MA 130622P00300000 |
P |
06/22/13 |
300.0 |
0.00 |
0.75 |
| MA 130622P00305000 |
P |
06/22/13 |
305.0 |
0.00 |
0.50 |
| MA 130622P00310000 |
P |
06/22/13 |
310.0 |
0.00 |
0.75 |
| MA 130622P00315000 |
P |
06/22/13 |
315.0 |
0.00 |
0.75 |
| MA 130622P00320000 |
P |
06/22/13 |
320.0 |
0.00 |
0.75 |
| MA 130622P00325000 |
P |
06/22/13 |
325.0 |
0.00 |
0.75 |
| MA 130622P00330000 |
P |
06/22/13 |
330.0 |
0.00 |
0.20 |
| MA 130622P00335000 |
P |
06/22/13 |
335.0 |
0.00 |
0.75 |
| MA 130622P00340000 |
P |
06/22/13 |
340.0 |
0.00 |
0.75 |
| MA 130622P00345000 |
P |
06/22/13 |
345.0 |
0.00 |
0.27 |
| MA 130622P00350000 |
P |
06/22/13 |
350.0 |
0.00 |
0.75 |
| MA 130622P00355000 |
P |
06/22/13 |
355.0 |
0.00 |
0.26 |
| MA 130622P00360000 |
P |
06/22/13 |
360.0 |
0.00 |
0.19 |
| MA 130622P00365000 |
P |
06/22/13 |
365.0 |
0.00 |
0.19 |
| MA 130622P00370000 |
P |
06/22/13 |
370.0 |
0.00 |
0.93 |
| MA 130622P00375000 |
P |
06/22/13 |
375.0 |
0.00 |
0.26 |
| MA 130622P00380000 |
P |
06/22/13 |
380.0 |
0.00 |
0.19 |
| MA 130622P00385000 |
P |
06/22/13 |
385.0 |
0.00 |
0.72 |
| MA 130622P00390000 |
P |
06/22/13 |
390.0 |
0.00 |
0.12 |
| MA 130622P00395000 |
P |
06/22/13 |
395.0 |
0.00 |
0.73 |
| MA 130622P00400000 |
P |
06/22/13 |
400.0 |
0.00 |
0.74 |
| MA 130622P00405000 |
P |
06/22/13 |
405.0 |
0.00 |
0.16 |
| MA 130622P00410000 |
P |
06/22/13 |
410.0 |
0.00 |
0.51 |
| MA 130622P00415000 |
P |
06/22/13 |
415.0 |
0.00 |
0.26 |
| MA 130622P00420000 |
P |
06/22/13 |
420.0 |
0.00 |
0.38 |
| MA 130622P00425000 |
P |
06/22/13 |
425.0 |
0.00 |
0.94 |
| MA 130622P00430000 |
P |
06/22/13 |
430.0 |
0.00 |
0.20 |
| MA 130622P00435000 |
P |
06/22/13 |
435.0 |
0.00 |
0.83 |
| MA 130622P00440000 |
P |
06/22/13 |
440.0 |
0.00 |
0.19 |
| MA 130622P00445000 |
P |
06/22/13 |
445.0 |
0.00 |
0.82 |
| MA 130622P00450000 |
P |
06/22/13 |
450.0 |
0.00 |
0.24 |
| MA 130622P00455000 |
P |
06/22/13 |
455.0 |
0.08 |
0.23 |
| MA 130622P00460000 |
P |
06/22/13 |
460.0 |
0.05 |
0.32 |
| MA 130622P00465000 |
P |
06/22/13 |
465.0 |
0.07 |
0.40 |
| MA 130622P00470000 |
P |
06/22/13 |
470.0 |
0.15 |
0.39 |
| MA 130622P00475000 |
P |
06/22/13 |
475.0 |
0.27 |
0.42 |
| MA 130622P00480000 |
P |
06/22/13 |
480.0 |
0.17 |
0.55 |
| MA 130622P00485000 |
P |
06/22/13 |
485.0 |
0.20 |
0.60 |
| MA 130622P00490000 |
P |
06/22/13 |
490.0 |
0.34 |
0.69 |
| MA 130622P00495000 |
P |
06/22/13 |
495.0 |
0.46 |
0.82 |
| MA 130622P00500000 |
P |
06/22/13 |
500.0 |
0.57 |
0.96 |
| MA 130622P00505000 |
P |
06/22/13 |
505.0 |
0.84 |
1.10 |
| MA 130622P00510000 |
P |
06/22/13 |
510.0 |
0.96 |
1.30 |
| MA 130622P00515000 |
P |
06/22/13 |
515.0 |
1.14 |
1.47 |
| MA 130622P00520000 |
P |
06/22/13 |
520.0 |
1.47 |
1.76 |
| MA 130622P00525000 |
P |
06/22/13 |
525.0 |
1.75 |
2.03 |
| MA 130622P00530000 |
P |
06/22/13 |
530.0 |
2.05 |
2.39 |
| MA 130622P00535000 |
P |
06/22/13 |
535.0 |
2.51 |
2.80 |
| MA 130622P00540000 |
P |
06/22/13 |
540.0 |
3.05 |
3.25 |
| MA 130622P00545000 |
P |
06/22/13 |
545.0 |
3.75 |
4.00 |
| MA 130622P00550000 |
P |
06/22/13 |
550.0 |
4.60 |
4.85 |
| MA 130622P00555000 |
P |
06/22/13 |
555.0 |
5.60 |
5.90 |
| MA 130622P00560000 |
P |
06/22/13 |
560.0 |
6.95 |
7.15 |
| MA 130622P00565000 |
P |
06/22/13 |
565.0 |
8.55 |
8.95 |
| MA 130622P00570000 |
P |
06/22/13 |
570.0 |
10.60 |
10.85 |
| MA 130622P00575000 |
P |
06/22/13 |
575.0 |
13.00 |
13.50 |
| MA 130622P00580000 |
P |
06/22/13 |
580.0 |
15.75 |
16.25 |
| MA 130622P00585000 |
P |
06/22/13 |
585.0 |
18.90 |
19.55 |
| MA 130622P00590000 |
P |
06/22/13 |
590.0 |
22.50 |
23.40 |
| MA 130622P00595000 |
P |
06/22/13 |
595.0 |
25.40 |
28.75 |
| MA 130622P00600000 |
P |
06/22/13 |
600.0 |
30.30 |
31.90 |
| MA 130622P00605000 |
P |
06/22/13 |
605.0 |
33.95 |
37.05 |
| MA 130622P00610000 |
P |
06/22/13 |
610.0 |
38.45 |
41.80 |
| MA 130622P00615000 |
P |
06/22/13 |
615.0 |
43.15 |
46.10 |
| MA 130622P00620000 |
P |
06/22/13 |
620.0 |
47.70 |
51.00 |
| MA 130622P00625000 |
P |
06/22/13 |
625.0 |
52.50 |
56.00 |
| MA 130622P00630000 |
P |
06/22/13 |
630.0 |
57.55 |
60.85 |
| MA 130622P00635000 |
P |
06/22/13 |
635.0 |
62.55 |
65.70 |
| MA 130622P00640000 |
P |
06/22/13 |
640.0 |
67.50 |
70.65 |
| MA 130622P00645000 |
P |
06/22/13 |
645.0 |
72.20 |
75.60 |
| MA 130622P00650000 |
P |
06/22/13 |
650.0 |
77.35 |
80.55 |
| MA 130622P00655000 |
P |
06/22/13 |
655.0 |
82.15 |
85.35 |
| MA 130622P00660000 |
P |
06/22/13 |
660.0 |
87.30 |
90.30 |
| MA 130622P00665000 |
P |
06/22/13 |
665.0 |
92.30 |
95.30 |
| MA 130622P00670000 |
P |
06/22/13 |
670.0 |
97.25 |
100.30 |
| MA 130622P00675000 |
P |
06/22/13 |
675.0 |
102.30 |
105.25 |
| MA 130622P00680000 |
P |
06/22/13 |
680.0 |
107.25 |
110.25 |
| MA 130622P00685000 |
P |
06/22/13 |
685.0 |
111.95 |
115.25 |
| MA 130622P00690000 |
P |
06/22/13 |
690.0 |
116.90 |
120.25 |
| MA 130622P00695000 |
P |
06/22/13 |
695.0 |
121.85 |
125.20 |
| MA 130622P00700000 |
P |
06/22/13 |
700.0 |
126.95 |
130.25 |
| MA 130622P00705000 |
P |
06/22/13 |
705.0 |
131.90 |
135.25 |
| MA 130622P00710000 |
P |
06/22/13 |
710.0 |
136.85 |
140.20 |
| MA 130622P00715000 |
P |
06/22/13 |
715.0 |
141.85 |
145.20 |
| MA 130622P00720000 |
P |
06/22/13 |
720.0 |
146.90 |
150.25 |
| MA 130622P00725000 |
P |
06/22/13 |
725.0 |
151.90 |
155.25 |
| MA 130622P00730000 |
P |
06/22/13 |
730.0 |
156.90 |
160.25 |
| MA 130622P00735000 |
P |
06/22/13 |
735.0 |
161.90 |
165.25 |
| MA 130622P00740000 |
P |
06/22/13 |
740.0 |
166.95 |
170.25 |
| MA 130622P00745000 |
P |
06/22/13 |
745.0 |
171.90 |
175.25 |
| MA 130622P00750000 |
P |
06/22/13 |
750.0 |
176.90 |
180.25 |
| MA 130622P00755000 |
P |
06/22/13 |
755.0 |
181.90 |
185.25 |
| MA 130622P00760000 |
P |
06/22/13 |
760.0 |
186.90 |
190.25 |
| MA 130622P00765000 |
P |
06/22/13 |
765.0 |
191.90 |
195.25 |
| MA 130622P00770000 |
P |
06/22/13 |
770.0 |
196.90 |
200.25 |
| MA 130622P00775000 |
P |
06/22/13 |
775.0 |
201.90 |
205.25 |
| MA 130720C00230000 |
C |
07/20/13 |
230.0 |
339.65 |
343.20 |
| MA 130720C00235000 |
C |
07/20/13 |
235.0 |
334.70 |
337.90 |
| MA 130720C00240000 |
C |
07/20/13 |
240.0 |
329.70 |
333.40 |
| MA 130720C00245000 |
C |
07/20/13 |
245.0 |
324.70 |
328.40 |
| MA 130720C00250000 |
C |
07/20/13 |
250.0 |
319.70 |
323.40 |
| MA 130720C00255000 |
C |
07/20/13 |
255.0 |
314.70 |
318.40 |
| MA 130720C00260000 |
C |
07/20/13 |
260.0 |
309.70 |
313.40 |
| MA 130720C00265000 |
C |
07/20/13 |
265.0 |
304.70 |
308.40 |
| MA 130720C00270000 |
C |
07/20/13 |
270.0 |
299.70 |
303.40 |
| MA 130720C00275000 |
C |
07/20/13 |
275.0 |
294.70 |
298.40 |
| MA 130720C00280000 |
C |
07/20/13 |
280.0 |
289.70 |
293.50 |
| MA 130720C00285000 |
C |
07/20/13 |
285.0 |
284.70 |
288.30 |
| MA 130720C00290000 |
C |
07/20/13 |
290.0 |
279.70 |
283.50 |
| MA 130720C00295000 |
C |
07/20/13 |
295.0 |
274.70 |
278.50 |
| MA 130720C00300000 |
C |
07/20/13 |
300.0 |
269.70 |
273.50 |
| MA 130720C00305000 |
C |
07/20/13 |
305.0 |
264.75 |
268.50 |
| MA 130720C00310000 |
C |
07/20/13 |
310.0 |
259.75 |
263.50 |
| MA 130720C00315000 |
C |
07/20/13 |
315.0 |
254.75 |
258.50 |
| MA 130720C00320000 |
C |
07/20/13 |
320.0 |
249.75 |
252.85 |
| MA 130720C00325000 |
C |
07/20/13 |
325.0 |
244.75 |
248.50 |
| MA 130720C00330000 |
C |
07/20/13 |
330.0 |
239.75 |
243.50 |
| MA 130720C00335000 |
C |
07/20/13 |
335.0 |
234.75 |
237.95 |
| MA 130720C00340000 |
C |
07/20/13 |
340.0 |
229.75 |
233.50 |
| MA 130720C00345000 |
C |
07/20/13 |
345.0 |
224.80 |
228.45 |
| MA 130720C00350000 |
C |
07/20/13 |
350.0 |
219.80 |
223.45 |
| MA 130720C00355000 |
C |
07/20/13 |
355.0 |
214.80 |
218.45 |
| MA 130720C00360000 |
C |
07/20/13 |
360.0 |
209.80 |
213.55 |
| MA 130720C00365000 |
C |
07/20/13 |
365.0 |
204.80 |
208.10 |
| MA 130720C00370000 |
C |
07/20/13 |
370.0 |
199.85 |
203.10 |
| MA 130720C00375000 |
C |
07/20/13 |
375.0 |
194.85 |
198.45 |
| MA 130720C00380000 |
C |
07/20/13 |
380.0 |
189.85 |
193.50 |
| MA 130720C00385000 |
C |
07/20/13 |
385.0 |
184.85 |
188.30 |
| MA 130720C00390000 |
C |
07/20/13 |
390.0 |
179.90 |
183.20 |
| MA 130720C00395000 |
C |
07/20/13 |
395.0 |
174.90 |
178.35 |
| MA 130720C00400000 |
C |
07/20/13 |
400.0 |
169.95 |
173.50 |
| MA 130720C00405000 |
C |
07/20/13 |
405.0 |
164.95 |
168.30 |
| MA 130720C00410000 |
C |
07/20/13 |
410.0 |
160.00 |
163.35 |
| MA 130720C00415000 |
C |
07/20/13 |
415.0 |
155.00 |
158.40 |
| MA 130720C00420000 |
C |
07/20/13 |
420.0 |
150.05 |
153.65 |
| MA 130720C00425000 |
C |
07/20/13 |
425.0 |
145.05 |
148.45 |
| MA 130720C00430000 |
C |
07/20/13 |
430.0 |
140.10 |
143.80 |
| MA 130720C00435000 |
C |
07/20/13 |
435.0 |
135.15 |
138.80 |
| MA 130720C00440000 |
C |
07/20/13 |
440.0 |
130.20 |
133.40 |
| MA 130720C00445000 |
C |
07/20/13 |
445.0 |
125.25 |
128.50 |
| MA 130720C00450000 |
C |
07/20/13 |
450.0 |
120.30 |
123.50 |
| MA 130720C00455000 |
C |
07/20/13 |
455.0 |
115.35 |
118.70 |
| MA 130720C00460000 |
C |
07/20/13 |
460.0 |
110.40 |
113.70 |
| MA 130720C00465000 |
C |
07/20/13 |
465.0 |
105.50 |
108.80 |
| MA 130720C00470000 |
C |
07/20/13 |
470.0 |
100.60 |
103.95 |
| MA 130720C00475000 |
C |
07/20/13 |
475.0 |
95.70 |
99.00 |
| MA 130720C00480000 |
C |
07/20/13 |
480.0 |
90.85 |
94.00 |
| MA 130720C00485000 |
C |
07/20/13 |
485.0 |
86.00 |
89.40 |
| MA 130720C00490000 |
C |
07/20/13 |
490.0 |
81.20 |
84.65 |
| MA 130720C00495000 |
C |
07/20/13 |
495.0 |
76.45 |
79.95 |
| MA 130720C00500000 |
C |
07/20/13 |
500.0 |
71.70 |
75.00 |
| MA 130720C00505000 |
C |
07/20/13 |
505.0 |
67.05 |
70.40 |
| MA 130720C00510000 |
C |
07/20/13 |
510.0 |
62.40 |
65.95 |
| MA 130720C00515000 |
C |
07/20/13 |
515.0 |
57.85 |
61.00 |
| MA 130720C00520000 |
C |
07/20/13 |
520.0 |
53.35 |
56.80 |
| MA 130720C00525000 |
C |
07/20/13 |
525.0 |
48.95 |
52.30 |
| MA 130720C00530000 |
C |
07/20/13 |
530.0 |
44.80 |
47.85 |
| MA 130720C00535000 |
C |
07/20/13 |
535.0 |
40.40 |
44.00 |
| MA 130720C00540000 |
C |
07/20/13 |
540.0 |
37.75 |
38.75 |
| MA 130720C00545000 |
C |
07/20/13 |
545.0 |
33.45 |
34.80 |
| MA 130720C00550000 |
C |
07/20/13 |
550.0 |
29.75 |
31.05 |
| MA 130720C00555000 |
C |
07/20/13 |
555.0 |
26.80 |
27.50 |
| MA 130720C00560000 |
C |
07/20/13 |
560.0 |
23.55 |
24.15 |
| MA 130720C00565000 |
C |
07/20/13 |
565.0 |
20.35 |
21.05 |
| MA 130720C00570000 |
C |
07/20/13 |
570.0 |
17.65 |
18.40 |
| MA 130720C00575000 |
C |
07/20/13 |
575.0 |
15.10 |
15.75 |
| MA 130720C00580000 |
C |
07/20/13 |
580.0 |
12.75 |
13.25 |
| MA 130720C00585000 |
C |
07/20/13 |
585.0 |
10.70 |
11.20 |
| MA 130720C00590000 |
C |
07/20/13 |
590.0 |
8.75 |
9.30 |
| MA 130720C00595000 |
C |
07/20/13 |
595.0 |
7.35 |
7.70 |
| MA 130720C00600000 |
C |
07/20/13 |
600.0 |
5.90 |
6.35 |
| MA 130720C00605000 |
C |
07/20/13 |
605.0 |
4.75 |
5.15 |
| MA 130720C00610000 |
C |
07/20/13 |
610.0 |
3.75 |
4.15 |
| MA 130720C00615000 |
C |
07/20/13 |
615.0 |
2.91 |
3.35 |
| MA 130720C00620000 |
C |
07/20/13 |
620.0 |
2.24 |
2.67 |
| MA 130720C00625000 |
C |
07/20/13 |
625.0 |
1.55 |
2.28 |
| MA 130720C00630000 |
C |
07/20/13 |
630.0 |
1.29 |
1.99 |
| MA 130720C00635000 |
C |
07/20/13 |
635.0 |
0.86 |
1.62 |
| MA 130720C00640000 |
C |
07/20/13 |
640.0 |
0.65 |
1.27 |
| MA 130720C00645000 |
C |
07/20/13 |
645.0 |
0.43 |
1.03 |
| MA 130720C00650000 |
C |
07/20/13 |
650.0 |
0.01 |
0.76 |
| MA 130720C00655000 |
C |
07/20/13 |
655.0 |
0.16 |
0.60 |
| MA 130720C00660000 |
C |
07/20/13 |
660.0 |
0.08 |
0.46 |
| MA 130720C00665000 |
C |
07/20/13 |
665.0 |
0.00 |
0.37 |
| MA 130720C00670000 |
C |
07/20/13 |
670.0 |
0.00 |
0.29 |
| MA 130720C00675000 |
C |
07/20/13 |
675.0 |
0.00 |
0.27 |
| MA 130720C00680000 |
C |
07/20/13 |
680.0 |
0.00 |
0.18 |
| MA 130720C00685000 |
C |
07/20/13 |
685.0 |
0.00 |
0.25 |
| MA 130720C00690000 |
C |
07/20/13 |
690.0 |
0.00 |
0.25 |
| MA 130720C00695000 |
C |
07/20/13 |
695.0 |
0.00 |
0.94 |
| MA 130720C00700000 |
C |
07/20/13 |
700.0 |
0.00 |
0.25 |
| MA 130720C00705000 |
C |
07/20/13 |
705.0 |
0.00 |
0.25 |
| MA 130720C00710000 |
C |
07/20/13 |
710.0 |
0.00 |
0.25 |
| MA 130720C00715000 |
C |
07/20/13 |
715.0 |
0.00 |
0.92 |
| MA 130720C00720000 |
C |
07/20/13 |
720.0 |
0.00 |
0.25 |
| MA 130720C00725000 |
C |
07/20/13 |
725.0 |
0.00 |
0.25 |
| MA 130720C00730000 |
C |
07/20/13 |
730.0 |
0.00 |
0.91 |
| MA 130720C00735000 |
C |
07/20/13 |
735.0 |
0.00 |
0.25 |
| MA 130720C00740000 |
C |
07/20/13 |
740.0 |
0.00 |
0.91 |
| MA 130720C00745000 |
C |
07/20/13 |
745.0 |
0.00 |
0.98 |
| MA 130720C00750000 |
C |
07/20/13 |
750.0 |
0.00 |
0.26 |
| MA 130720C00755000 |
C |
07/20/13 |
755.0 |
0.00 |
0.26 |
| MA 130720C00760000 |
C |
07/20/13 |
760.0 |
0.00 |
0.26 |
| MA 130720P00230000 |
P |
07/20/13 |
230.0 |
0.00 |
0.27 |
| MA 130720P00235000 |
P |
07/20/13 |
235.0 |
0.00 |
0.27 |
| MA 130720P00240000 |
P |
07/20/13 |
240.0 |
0.00 |
0.27 |
| MA 130720P00245000 |
P |
07/20/13 |
245.0 |
0.00 |
0.26 |
| MA 130720P00250000 |
P |
07/20/13 |
250.0 |
0.00 |
0.26 |
| MA 130720P00255000 |
P |
07/20/13 |
255.0 |
0.00 |
0.26 |
| MA 130720P00260000 |
P |
07/20/13 |
260.0 |
0.00 |
0.26 |
| MA 130720P00265000 |
P |
07/20/13 |
265.0 |
0.00 |
0.25 |
| MA 130720P00270000 |
P |
07/20/13 |
270.0 |
0.00 |
0.92 |
| MA 130720P00275000 |
P |
07/20/13 |
275.0 |
0.00 |
0.25 |
| MA 130720P00280000 |
P |
07/20/13 |
280.0 |
0.00 |
0.26 |
| MA 130720P00285000 |
P |
07/20/13 |
285.0 |
0.00 |
0.92 |
| MA 130720P00290000 |
P |
07/20/13 |
290.0 |
0.00 |
0.19 |
| MA 130720P00295000 |
P |
07/20/13 |
295.0 |
0.00 |
0.93 |
| MA 130720P00300000 |
P |
07/20/13 |
300.0 |
0.00 |
0.93 |
| MA 130720P00305000 |
P |
07/20/13 |
305.0 |
0.00 |
0.19 |
| MA 130720P00310000 |
P |
07/20/13 |
310.0 |
0.00 |
0.94 |
| MA 130720P00315000 |
P |
07/20/13 |
315.0 |
0.00 |
0.94 |
| MA 130720P00320000 |
P |
07/20/13 |
320.0 |
0.00 |
0.27 |
| MA 130720P00325000 |
P |
07/20/13 |
325.0 |
0.00 |
0.95 |
| MA 130720P00330000 |
P |
07/20/13 |
330.0 |
0.00 |
0.19 |
| MA 130720P00335000 |
P |
07/20/13 |
335.0 |
0.00 |
0.96 |
| MA 130720P00340000 |
P |
07/20/13 |
340.0 |
0.00 |
0.26 |
| MA 130720P00345000 |
P |
07/20/13 |
345.0 |
0.00 |
0.25 |
| MA 130720P00350000 |
P |
07/20/13 |
350.0 |
0.00 |
0.20 |
| MA 130720P00355000 |
P |
07/20/13 |
355.0 |
0.00 |
0.99 |
| MA 130720P00360000 |
P |
07/20/13 |
360.0 |
0.00 |
1.00 |
| MA 130720P00365000 |
P |
07/20/13 |
365.0 |
0.00 |
0.26 |
| MA 130720P00370000 |
P |
07/20/13 |
370.0 |
0.00 |
0.33 |
| MA 130720P00375000 |
P |
07/20/13 |
375.0 |
0.00 |
0.32 |
| MA 130720P00380000 |
P |
07/20/13 |
380.0 |
0.00 |
0.49 |
| MA 130720P00385000 |
P |
07/20/13 |
385.0 |
0.02 |
0.35 |
| MA 130720P00390000 |
P |
07/20/13 |
390.0 |
0.00 |
0.36 |
| MA 130720P00395000 |
P |
07/20/13 |
395.0 |
0.00 |
0.34 |
| MA 130720P00400000 |
P |
07/20/13 |
400.0 |
0.15 |
0.42 |
| MA 130720P00405000 |
P |
07/20/13 |
405.0 |
0.16 |
0.46 |
| MA 130720P00410000 |
P |
07/20/13 |
410.0 |
0.15 |
0.45 |
| MA 130720P00415000 |
P |
07/20/13 |
415.0 |
0.15 |
0.47 |
| MA 130720P00420000 |
P |
07/20/13 |
420.0 |
0.14 |
0.46 |
| MA 130720P00425000 |
P |
07/20/13 |
425.0 |
0.08 |
0.50 |
| MA 130720P00430000 |
P |
07/20/13 |
430.0 |
0.13 |
0.53 |
| MA 130720P00435000 |
P |
07/20/13 |
435.0 |
0.17 |
0.59 |
| MA 130720P00440000 |
P |
07/20/13 |
440.0 |
0.21 |
0.65 |
| MA 130720P00445000 |
P |
07/20/13 |
445.0 |
0.01 |
0.76 |
| MA 130720P00450000 |
P |
07/20/13 |
450.0 |
0.30 |
0.82 |
| MA 130720P00455000 |
P |
07/20/13 |
455.0 |
0.39 |
0.90 |
| MA 130720P00460000 |
P |
07/20/13 |
460.0 |
0.46 |
0.97 |
| MA 130720P00465000 |
P |
07/20/13 |
465.0 |
0.53 |
1.10 |
| MA 130720P00470000 |
P |
07/20/13 |
470.0 |
0.62 |
1.20 |
| MA 130720P00475000 |
P |
07/20/13 |
475.0 |
0.74 |
1.35 |
| MA 130720P00480000 |
P |
07/20/13 |
480.0 |
0.87 |
1.60 |
| MA 130720P00485000 |
P |
07/20/13 |
485.0 |
0.78 |
1.85 |
| MA 130720P00490000 |
P |
07/20/13 |
490.0 |
1.22 |
1.98 |
| MA 130720P00495000 |
P |
07/20/13 |
495.0 |
1.44 |
2.29 |
| MA 130720P00500000 |
P |
07/20/13 |
500.0 |
1.66 |
2.60 |
| MA 130720P00505000 |
P |
07/20/13 |
505.0 |
1.80 |
2.85 |
| MA 130720P00510000 |
P |
07/20/13 |
510.0 |
2.54 |
3.20 |
| MA 130720P00515000 |
P |
07/20/13 |
515.0 |
2.97 |
3.65 |
| MA 130720P00520000 |
P |
07/20/13 |
520.0 |
3.75 |
4.05 |
| MA 130720P00525000 |
P |
07/20/13 |
525.0 |
4.30 |
4.60 |
| MA 130720P00530000 |
P |
07/20/13 |
530.0 |
5.00 |
5.35 |
| MA 130720P00535000 |
P |
07/20/13 |
535.0 |
5.80 |
6.15 |
| MA 130720P00540000 |
P |
07/20/13 |
540.0 |
6.75 |
7.15 |
| MA 130720P00545000 |
P |
07/20/13 |
545.0 |
7.85 |
8.20 |
| MA 130720P00550000 |
P |
07/20/13 |
550.0 |
9.05 |
9.50 |
| MA 130720P00555000 |
P |
07/20/13 |
555.0 |
10.50 |
10.95 |
| MA 130720P00560000 |
P |
07/20/13 |
560.0 |
12.20 |
12.70 |
| MA 130720P00565000 |
P |
07/20/13 |
565.0 |
14.20 |
14.70 |
| MA 130720P00570000 |
P |
07/20/13 |
570.0 |
16.35 |
16.90 |
| MA 130720P00575000 |
P |
07/20/13 |
575.0 |
18.80 |
19.40 |
| MA 130720P00580000 |
P |
07/20/13 |
580.0 |
21.40 |
22.10 |
| MA 130720P00585000 |
P |
07/20/13 |
585.0 |
24.30 |
24.95 |
| MA 130720P00590000 |
P |
07/20/13 |
590.0 |
27.50 |
28.15 |
| MA 130720P00595000 |
P |
07/20/13 |
595.0 |
30.05 |
32.60 |
| MA 130720P00600000 |
P |
07/20/13 |
600.0 |
34.00 |
35.95 |
| MA 130720P00605000 |
P |
07/20/13 |
605.0 |
38.00 |
39.75 |
| MA 130720P00610000 |
P |
07/20/13 |
610.0 |
41.40 |
44.70 |
| MA 130720P00615000 |
P |
07/20/13 |
615.0 |
46.00 |
48.90 |
| MA 130720P00620000 |
P |
07/20/13 |
620.0 |
49.95 |
52.75 |
| MA 130720P00625000 |
P |
07/20/13 |
625.0 |
54.35 |
57.70 |
| MA 130720P00630000 |
P |
07/20/13 |
630.0 |
59.00 |
62.05 |
| MA 130720P00635000 |
P |
07/20/13 |
635.0 |
63.50 |
66.95 |
| MA 130720P00640000 |
P |
07/20/13 |
640.0 |
68.30 |
71.65 |
| MA 130720P00645000 |
P |
07/20/13 |
645.0 |
73.10 |
76.15 |
| MA 130720P00650000 |
P |
07/20/13 |
650.0 |
77.80 |
81.05 |
| MA 130720P00655000 |
P |
07/20/13 |
655.0 |
82.65 |
86.10 |
| MA 130720P00660000 |
P |
07/20/13 |
660.0 |
87.75 |
91.00 |
| MA 130720P00665000 |
P |
07/20/13 |
665.0 |
92.55 |
95.90 |
| MA 130720P00670000 |
P |
07/20/13 |
670.0 |
97.50 |
100.85 |
| MA 130720P00675000 |
P |
07/20/13 |
675.0 |
102.45 |
105.80 |
| MA 130720P00680000 |
P |
07/20/13 |
680.0 |
107.30 |
110.75 |
| MA 130720P00685000 |
P |
07/20/13 |
685.0 |
112.40 |
115.75 |
| MA 130720P00690000 |
P |
07/20/13 |
690.0 |
117.30 |
120.70 |
| MA 130720P00695000 |
P |
07/20/13 |
695.0 |
122.40 |
125.70 |
| MA 130720P00700000 |
P |
07/20/13 |
700.0 |
127.20 |
130.70 |
| MA 130720P00705000 |
P |
07/20/13 |
705.0 |
132.25 |
135.70 |
| MA 130720P00710000 |
P |
07/20/13 |
710.0 |
137.25 |
140.65 |
| MA 130720P00715000 |
P |
07/20/13 |
715.0 |
142.25 |
145.65 |
| MA 130720P00720000 |
P |
07/20/13 |
720.0 |
147.20 |
150.65 |
| MA 130720P00725000 |
P |
07/20/13 |
725.0 |
152.30 |
155.65 |
| MA 130720P00730000 |
P |
07/20/13 |
730.0 |
157.25 |
160.65 |
| MA 130720P00735000 |
P |
07/20/13 |
735.0 |
162.25 |
165.65 |
| MA 130720P00740000 |
P |
07/20/13 |
740.0 |
167.25 |
170.65 |
| MA 130720P00745000 |
P |
07/20/13 |
745.0 |
171.85 |
175.65 |
| MA 130720P00750000 |
P |
07/20/13 |
750.0 |
176.90 |
180.65 |
| MA 130720P00755000 |
P |
07/20/13 |
755.0 |
181.85 |
185.65 |
| MA 130720P00760000 |
P |
07/20/13 |
760.0 |
186.85 |
190.60 |
| MA 131019C00260000 |
C |
10/19/13 |
260.0 |
309.75 |
313.55 |
| MA 131019C00265000 |
C |
10/19/13 |
265.0 |
304.80 |
308.55 |
| MA 131019C00270000 |
C |
10/19/13 |
270.0 |
299.80 |
303.50 |
| MA 131019C00275000 |
C |
10/19/13 |
275.0 |
294.85 |
298.15 |
| MA 131019C00280000 |
C |
10/19/13 |
280.0 |
289.85 |
293.85 |
| MA 131019C00285000 |
C |
10/19/13 |
285.0 |
284.90 |
288.65 |
| MA 131019C00290000 |
C |
10/19/13 |
290.0 |
279.95 |
283.40 |
| MA 131019C00295000 |
C |
10/19/13 |
295.0 |
274.95 |
278.70 |
| MA 131019C00300000 |
C |
10/19/13 |
300.0 |
270.00 |
273.90 |
| MA 131019C00305000 |
C |
10/19/13 |
305.0 |
265.05 |
268.70 |
| MA 131019C00310000 |
C |
10/19/13 |
310.0 |
260.10 |
263.75 |
| MA 131019C00315000 |
C |
10/19/13 |
315.0 |
255.10 |
258.90 |
| MA 131019C00320000 |
C |
10/19/13 |
320.0 |
250.15 |
253.85 |
| MA 131019C00325000 |
C |
10/19/13 |
325.0 |
245.20 |
248.95 |
| MA 131019C00330000 |
C |
10/19/13 |
330.0 |
240.25 |
243.90 |
| MA 131019C00335000 |
C |
10/19/13 |
335.0 |
235.30 |
238.70 |
| MA 131019C00340000 |
C |
10/19/13 |
340.0 |
230.35 |
233.75 |
| MA 131019C00345000 |
C |
10/19/13 |
345.0 |
225.40 |
228.85 |
| MA 131019C00350000 |
C |
10/19/13 |
350.0 |
220.50 |
224.15 |
| MA 131019C00355000 |
C |
10/19/13 |
355.0 |
215.55 |
218.95 |
| MA 131019C00360000 |
C |
10/19/13 |
360.0 |
210.65 |
214.10 |
| MA 131019C00365000 |
C |
10/19/13 |
365.0 |
205.70 |
209.10 |
| MA 131019C00370000 |
C |
10/19/13 |
370.0 |
200.80 |
204.20 |
| MA 131019C00375000 |
C |
10/19/13 |
375.0 |
195.90 |
199.35 |
| MA 131019C00380000 |
C |
10/19/13 |
380.0 |
191.00 |
194.10 |
| MA 131019C00385000 |
C |
10/19/13 |
385.0 |
186.10 |
189.50 |
| MA 131019C00390000 |
C |
10/19/13 |
390.0 |
181.20 |
184.50 |
| MA 131019C00395000 |
C |
10/19/13 |
395.0 |
176.35 |
179.55 |
| MA 131019C00400000 |
C |
10/19/13 |
400.0 |
171.50 |
174.80 |
| MA 131019C00405000 |
C |
10/19/13 |
405.0 |
166.65 |
170.00 |
| MA 131019C00410000 |
C |
10/19/13 |
410.0 |
161.80 |
165.00 |
| MA 131019C00415000 |
C |
10/19/13 |
415.0 |
156.95 |
160.00 |
| MA 131019C00420000 |
C |
10/19/13 |
420.0 |
152.15 |
155.20 |
| MA 131019C00425000 |
C |
10/19/13 |
425.0 |
147.40 |
150.80 |
| MA 131019C00430000 |
C |
10/19/13 |
430.0 |
142.60 |
145.90 |
| MA 131019C00435000 |
C |
10/19/13 |
435.0 |
137.90 |
141.00 |
| MA 131019C00440000 |
C |
10/19/13 |
440.0 |
133.15 |
136.45 |
| MA 131019C00445000 |
C |
10/19/13 |
445.0 |
128.45 |
131.95 |
| MA 131019C00450000 |
C |
10/19/13 |
450.0 |
123.80 |
127.00 |
| MA 131019C00455000 |
C |
10/19/13 |
455.0 |
119.20 |
122.45 |
| MA 131019C00460000 |
C |
10/19/13 |
460.0 |
114.60 |
117.95 |
| MA 131019C00465000 |
C |
10/19/13 |
465.0 |
110.05 |
113.15 |
| MA 131019C00470000 |
C |
10/19/13 |
470.0 |
105.55 |
108.40 |
| MA 131019C00475000 |
C |
10/19/13 |
475.0 |
101.05 |
104.30 |
| MA 131019C00480000 |
C |
10/19/13 |
480.0 |
96.65 |
99.95 |
| MA 131019C00485000 |
C |
10/19/13 |
485.0 |
92.30 |
95.40 |
| MA 131019C00490000 |
C |
10/19/13 |
490.0 |
87.95 |
91.00 |
| MA 131019C00495000 |
C |
10/19/13 |
495.0 |
83.70 |
87.00 |
| MA 131019C00500000 |
C |
10/19/13 |
500.0 |
79.95 |
82.30 |
| MA 131019C00505000 |
C |
10/19/13 |
505.0 |
75.40 |
78.55 |
| MA 131019C00510000 |
C |
10/19/13 |
510.0 |
71.60 |
73.80 |
| MA 131019C00515000 |
C |
10/19/13 |
515.0 |
67.35 |
70.65 |
| MA 131019C00520000 |
C |
10/19/13 |
520.0 |
64.20 |
66.15 |
| MA 131019C00525000 |
C |
10/19/13 |
525.0 |
60.50 |
62.35 |
| MA 131019C00530000 |
C |
10/19/13 |
530.0 |
56.65 |
58.70 |
| MA 131019C00535000 |
C |
10/19/13 |
535.0 |
52.95 |
55.45 |
| MA 131019C00540000 |
C |
10/19/13 |
540.0 |
50.30 |
51.45 |
| MA 131019C00545000 |
C |
10/19/13 |
545.0 |
46.90 |
48.60 |
| MA 131019C00550000 |
C |
10/19/13 |
550.0 |
44.00 |
44.80 |
| MA 131019C00555000 |
C |
10/19/13 |
555.0 |
40.85 |
41.80 |
| MA 131019C00560000 |
C |
10/19/13 |
560.0 |
37.85 |
38.70 |
| MA 131019C00565000 |
C |
10/19/13 |
565.0 |
35.10 |
35.80 |
| MA 131019C00570000 |
C |
10/19/13 |
570.0 |
32.30 |
33.20 |
| MA 131019C00575000 |
C |
10/19/13 |
575.0 |
29.70 |
30.50 |
| MA 131019C00580000 |
C |
10/19/13 |
580.0 |
27.30 |
27.95 |
| MA 131019C00585000 |
C |
10/19/13 |
585.0 |
25.10 |
25.75 |
| MA 131019C00590000 |
C |
10/19/13 |
590.0 |
22.90 |
23.65 |
| MA 131019C00595000 |
C |
10/19/13 |
595.0 |
20.90 |
21.60 |
| MA 131019C00600000 |
C |
10/19/13 |
600.0 |
18.90 |
19.60 |
| MA 131019C00605000 |
C |
10/19/13 |
605.0 |
17.15 |
17.75 |
| MA 131019C00610000 |
C |
10/19/13 |
610.0 |
15.45 |
16.20 |
| MA 131019C00615000 |
C |
10/19/13 |
615.0 |
13.95 |
14.50 |
| MA 131019C00620000 |
C |
10/19/13 |
620.0 |
12.45 |
13.05 |
| MA 131019C00625000 |
C |
10/19/13 |
625.0 |
11.20 |
11.70 |
| MA 131019C00630000 |
C |
10/19/13 |
630.0 |
9.95 |
10.55 |
| MA 131019C00635000 |
C |
10/19/13 |
635.0 |
8.90 |
9.45 |
| MA 131019C00640000 |
C |
10/19/13 |
640.0 |
7.80 |
8.50 |
| MA 131019C00645000 |
C |
10/19/13 |
645.0 |
6.90 |
7.60 |
| MA 131019C00650000 |
C |
10/19/13 |
650.0 |
6.10 |
6.75 |
| MA 131019C00655000 |
C |
10/19/13 |
655.0 |
5.25 |
6.05 |
| MA 131019C00660000 |
C |
10/19/13 |
660.0 |
4.65 |
5.20 |
| MA 131019C00665000 |
C |
10/19/13 |
665.0 |
4.15 |
4.60 |
| MA 131019C00670000 |
C |
10/19/13 |
670.0 |
3.60 |
4.10 |
| MA 131019C00675000 |
C |
10/19/13 |
675.0 |
2.62 |
4.00 |
| MA 131019C00680000 |
C |
10/19/13 |
680.0 |
1.22 |
3.25 |
| MA 131019C00685000 |
C |
10/19/13 |
685.0 |
0.52 |
4.70 |
| MA 131019C00690000 |
C |
10/19/13 |
690.0 |
1.90 |
2.42 |
| MA 131019C00695000 |
C |
10/19/13 |
695.0 |
0.25 |
3.70 |
| MA 131019C00700000 |
C |
10/19/13 |
700.0 |
1.44 |
1.83 |
| MA 131019C00705000 |
C |
10/19/13 |
705.0 |
0.28 |
2.87 |
| MA 131019C00710000 |
C |
10/19/13 |
710.0 |
0.12 |
3.55 |
| MA 131019C00715000 |
C |
10/19/13 |
715.0 |
0.67 |
1.26 |
| MA 131019C00720000 |
C |
10/19/13 |
720.0 |
0.00 |
3.65 |
| MA 131019C00725000 |
C |
10/19/13 |
725.0 |
0.00 |
3.50 |
| MA 131019C00730000 |
C |
10/19/13 |
730.0 |
0.01 |
2.31 |
| MA 131019C00735000 |
C |
10/19/13 |
735.0 |
0.00 |
2.09 |
| MA 131019C00740000 |
C |
10/19/13 |
740.0 |
0.00 |
2.01 |
| MA 131019C00745000 |
C |
10/19/13 |
745.0 |
0.00 |
1.81 |
| MA 131019C00750000 |
C |
10/19/13 |
750.0 |
0.00 |
1.87 |
| MA 131019C00755000 |
C |
10/19/13 |
755.0 |
0.00 |
1.65 |
| MA 131019C00760000 |
C |
10/19/13 |
760.0 |
0.00 |
1.84 |
| MA 131019C00765000 |
C |
10/19/13 |
765.0 |
0.00 |
1.65 |
| MA 131019C00770000 |
C |
10/19/13 |
770.0 |
0.00 |
2.58 |
| MA 131019C00775000 |
C |
10/19/13 |
775.0 |
0.00 |
0.29 |
| MA 131019P00260000 |
P |
10/19/13 |
260.0 |
0.00 |
0.49 |
| MA 131019P00265000 |
P |
10/19/13 |
265.0 |
0.00 |
0.30 |
| MA 131019P00270000 |
P |
10/19/13 |
270.0 |
0.00 |
0.47 |
| MA 131019P00275000 |
P |
10/19/13 |
275.0 |
0.00 |
1.77 |
| MA 131019P00280000 |
P |
10/19/13 |
280.0 |
0.06 |
0.37 |
| MA 131019P00285000 |
P |
10/19/13 |
285.0 |
0.04 |
0.38 |
| MA 131019P00290000 |
P |
10/19/13 |
290.0 |
0.07 |
0.40 |
| MA 131019P00295000 |
P |
10/19/13 |
295.0 |
0.09 |
0.43 |
| MA 131019P00300000 |
P |
10/19/13 |
300.0 |
0.30 |
0.47 |
| MA 131019P00305000 |
P |
10/19/13 |
305.0 |
0.13 |
0.48 |
| MA 131019P00310000 |
P |
10/19/13 |
310.0 |
0.12 |
0.59 |
| MA 131019P00315000 |
P |
10/19/13 |
315.0 |
0.13 |
0.60 |
| MA 131019P00320000 |
P |
10/19/13 |
320.0 |
0.24 |
0.58 |
| MA 131019P00325000 |
P |
10/19/13 |
325.0 |
0.28 |
0.60 |
| MA 131019P00330000 |
P |
10/19/13 |
330.0 |
0.25 |
0.66 |
| MA 131019P00335000 |
P |
10/19/13 |
335.0 |
0.21 |
0.86 |
| MA 131019P00340000 |
P |
10/19/13 |
340.0 |
0.44 |
0.76 |
| MA 131019P00345000 |
P |
10/19/13 |
345.0 |
0.50 |
0.77 |
| MA 131019P00350000 |
P |
10/19/13 |
350.0 |
0.68 |
0.77 |
| MA 131019P00355000 |
P |
10/19/13 |
355.0 |
0.59 |
0.75 |
| MA 131019P00360000 |
P |
10/19/13 |
360.0 |
0.61 |
1.08 |
| MA 131019P00365000 |
P |
10/19/13 |
365.0 |
0.62 |
1.06 |
| MA 131019P00370000 |
P |
10/19/13 |
370.0 |
0.87 |
1.19 |
| MA 131019P00375000 |
P |
10/19/13 |
375.0 |
0.85 |
2.00 |
| MA 131019P00380000 |
P |
10/19/13 |
380.0 |
1.02 |
2.19 |
| MA 131019P00385000 |
P |
10/19/13 |
385.0 |
0.98 |
3.50 |
| MA 131019P00390000 |
P |
10/19/13 |
390.0 |
1.22 |
3.15 |
| MA 131019P00395000 |
P |
10/19/13 |
395.0 |
1.31 |
3.25 |
| MA 131019P00400000 |
P |
10/19/13 |
400.0 |
1.50 |
1.86 |
| MA 131019P00405000 |
P |
10/19/13 |
405.0 |
1.65 |
2.01 |
| MA 131019P00410000 |
P |
10/19/13 |
410.0 |
1.72 |
2.20 |
| MA 131019P00415000 |
P |
10/19/13 |
415.0 |
1.91 |
2.46 |
| MA 131019P00420000 |
P |
10/19/13 |
420.0 |
2.09 |
2.65 |
| MA 131019P00425000 |
P |
10/19/13 |
425.0 |
2.36 |
2.89 |
| MA 131019P00430000 |
P |
10/19/13 |
430.0 |
2.58 |
3.15 |
| MA 131019P00435000 |
P |
10/19/13 |
435.0 |
2.88 |
3.55 |
| MA 131019P00440000 |
P |
10/19/13 |
440.0 |
3.20 |
3.90 |
| MA 131019P00445000 |
P |
10/19/13 |
445.0 |
3.45 |
4.15 |
| MA 131019P00450000 |
P |
10/19/13 |
450.0 |
3.75 |
4.40 |
| MA 131019P00455000 |
P |
10/19/13 |
455.0 |
4.10 |
4.85 |
| MA 131019P00460000 |
P |
10/19/13 |
460.0 |
4.50 |
5.10 |
| MA 131019P00465000 |
P |
10/19/13 |
465.0 |
4.55 |
5.65 |
| MA 131019P00470000 |
P |
10/19/13 |
470.0 |
4.85 |
6.20 |
| MA 131019P00475000 |
P |
10/19/13 |
475.0 |
6.15 |
6.70 |
| MA 131019P00480000 |
P |
10/19/13 |
480.0 |
6.70 |
7.20 |
| MA 131019P00485000 |
P |
10/19/13 |
485.0 |
7.35 |
7.80 |
| MA 131019P00490000 |
P |
10/19/13 |
490.0 |
8.05 |
8.50 |
| MA 131019P00495000 |
P |
10/19/13 |
495.0 |
8.80 |
9.30 |
| MA 131019P00500000 |
P |
10/19/13 |
500.0 |
9.60 |
10.10 |
| MA 131019P00505000 |
P |
10/19/13 |
505.0 |
10.45 |
11.00 |
| MA 131019P00510000 |
P |
10/19/13 |
510.0 |
11.40 |
11.95 |
| MA 131019P00515000 |
P |
10/19/13 |
515.0 |
12.50 |
13.05 |
| MA 131019P00520000 |
P |
10/19/13 |
520.0 |
13.55 |
14.15 |
| MA 131019P00525000 |
P |
10/19/13 |
525.0 |
14.80 |
15.35 |
| MA 131019P00530000 |
P |
10/19/13 |
530.0 |
16.10 |
16.70 |
| MA 131019P00535000 |
P |
10/19/13 |
535.0 |
17.55 |
18.10 |
| MA 131019P00540000 |
P |
10/19/13 |
540.0 |
19.05 |
19.65 |
| MA 131019P00545000 |
P |
10/19/13 |
545.0 |
20.70 |
21.30 |
| MA 131019P00550000 |
P |
10/19/13 |
550.0 |
22.50 |
23.10 |
| MA 131019P00555000 |
P |
10/19/13 |
555.0 |
24.40 |
25.00 |
| MA 131019P00560000 |
P |
10/19/13 |
560.0 |
26.45 |
27.10 |
| MA 131019P00565000 |
P |
10/19/13 |
565.0 |
28.60 |
29.20 |
| MA 131019P00570000 |
P |
10/19/13 |
570.0 |
30.90 |
31.45 |
| MA 131019P00575000 |
P |
10/19/13 |
575.0 |
33.25 |
33.95 |
| MA 131019P00580000 |
P |
10/19/13 |
580.0 |
35.80 |
36.70 |
| MA 131019P00585000 |
P |
10/19/13 |
585.0 |
38.50 |
39.40 |
| MA 131019P00590000 |
P |
10/19/13 |
590.0 |
41.30 |
42.10 |
| MA 131019P00595000 |
P |
10/19/13 |
595.0 |
44.20 |
45.05 |
| MA 131019P00600000 |
P |
10/19/13 |
600.0 |
46.50 |
49.65 |
| MA 131019P00605000 |
P |
10/19/13 |
605.0 |
50.50 |
51.40 |
| MA 131019P00610000 |
P |
10/19/13 |
610.0 |
52.80 |
55.90 |
| MA 131019P00615000 |
P |
10/19/13 |
615.0 |
56.70 |
59.25 |
| MA 131019P00620000 |
P |
10/19/13 |
620.0 |
60.15 |
63.00 |
| MA 131019P00625000 |
P |
10/19/13 |
625.0 |
63.55 |
66.90 |
| MA 131019P00630000 |
P |
10/19/13 |
630.0 |
67.20 |
70.70 |
| MA 131019P00635000 |
P |
10/19/13 |
635.0 |
71.00 |
74.65 |
| MA 131019P00640000 |
P |
10/19/13 |
640.0 |
74.90 |
78.65 |
| MA 131019P00645000 |
P |
10/19/13 |
645.0 |
79.05 |
82.75 |
| MA 131019P00650000 |
P |
10/19/13 |
650.0 |
83.45 |
86.70 |
| MA 131019P00655000 |
P |
10/19/13 |
655.0 |
87.55 |
91.00 |
| MA 131019P00660000 |
P |
10/19/13 |
660.0 |
91.85 |
95.00 |
| MA 131019P00665000 |
P |
10/19/13 |
665.0 |
96.25 |
99.85 |
| MA 131019P00670000 |
P |
10/19/13 |
670.0 |
100.65 |
103.95 |
| MA 131019P00675000 |
P |
10/19/13 |
675.0 |
105.30 |
108.80 |
| MA 131019P00680000 |
P |
10/19/13 |
680.0 |
110.00 |
113.00 |
| MA 131019P00685000 |
P |
10/19/13 |
685.0 |
114.55 |
118.00 |
| MA 131019P00690000 |
P |
10/19/13 |
690.0 |
119.30 |
122.65 |
| MA 131019P00695000 |
P |
10/19/13 |
695.0 |
123.85 |
127.00 |
| MA 131019P00700000 |
P |
10/19/13 |
700.0 |
128.45 |
132.00 |
| MA 131019P00705000 |
P |
10/19/13 |
705.0 |
133.40 |
136.90 |
| MA 131019P00710000 |
P |
10/19/13 |
710.0 |
138.30 |
141.70 |
| MA 131019P00715000 |
P |
10/19/13 |
715.0 |
143.10 |
146.50 |
| MA 131019P00720000 |
P |
10/19/13 |
720.0 |
147.95 |
151.05 |
| MA 131019P00725000 |
P |
10/19/13 |
725.0 |
152.65 |
156.00 |
| MA 131019P00730000 |
P |
10/19/13 |
730.0 |
157.80 |
161.05 |
| MA 131019P00735000 |
P |
10/19/13 |
735.0 |
162.55 |
166.05 |
| MA 131019P00740000 |
P |
10/19/13 |
740.0 |
167.50 |
170.95 |
| MA 131019P00745000 |
P |
10/19/13 |
745.0 |
172.45 |
175.90 |
| MA 131019P00750000 |
P |
10/19/13 |
750.0 |
177.25 |
180.85 |
| MA 131019P00755000 |
P |
10/19/13 |
755.0 |
182.20 |
185.80 |
| MA 131019P00760000 |
P |
10/19/13 |
760.0 |
187.40 |
190.75 |
| MA 131019P00765000 |
P |
10/19/13 |
765.0 |
192.35 |
195.75 |
| MA 131019P00770000 |
P |
10/19/13 |
770.0 |
197.25 |
200.70 |
| MA 131019P00775000 |
P |
10/19/13 |
775.0 |
202.25 |
205.70 |
| MA 140118C00175000 |
C |
01/18/14 |
175.0 |
394.65 |
398.50 |
| MA 140118C00180000 |
C |
01/18/14 |
180.0 |
389.65 |
393.20 |
| MA 140118C00185000 |
C |
01/18/14 |
185.0 |
384.65 |
388.55 |
| MA 140118C00190000 |
C |
01/18/14 |
190.0 |
379.65 |
383.50 |
| MA 140118C00200000 |
C |
01/18/14 |
200.0 |
369.70 |
373.50 |
| MA 140118C00210000 |
C |
01/18/14 |
210.0 |
359.70 |
363.40 |
| MA 140118C00215000 |
C |
01/18/14 |
215.0 |
354.75 |
358.45 |
| MA 140118C00220000 |
C |
01/18/14 |
220.0 |
349.75 |
353.45 |
| MA 140118C00225000 |
C |
01/18/14 |
225.0 |
344.80 |
348.70 |
| MA 140118C00230000 |
C |
01/18/14 |
230.0 |
339.80 |
343.65 |
| MA 140118C00235000 |
C |
01/18/14 |
235.0 |
334.85 |
338.80 |
| MA 140118C00240000 |
C |
01/18/14 |
240.0 |
329.90 |
333.65 |
| MA 140118C00245000 |
C |
01/18/14 |
245.0 |
324.95 |
328.75 |
| MA 140118C00250000 |
C |
01/18/14 |
250.0 |
319.95 |
323.75 |
| MA 140118C00255000 |
C |
01/18/14 |
255.0 |
315.00 |
318.20 |
| MA 140118C00260000 |
C |
01/18/14 |
260.0 |
310.05 |
313.20 |
| MA 140118C00265000 |
C |
01/18/14 |
265.0 |
305.10 |
308.90 |
| MA 140118C00270000 |
C |
01/18/14 |
270.0 |
300.15 |
303.90 |
| MA 140118C00275000 |
C |
01/18/14 |
275.0 |
295.20 |
298.75 |
| MA 140118C00280000 |
C |
01/18/14 |
280.0 |
290.30 |
294.00 |
| MA 140118C00285000 |
C |
01/18/14 |
285.0 |
285.35 |
289.00 |
| MA 140118C00290000 |
C |
01/18/14 |
290.0 |
280.40 |
283.65 |
| MA 140118C00295000 |
C |
01/18/14 |
295.0 |
275.50 |
279.20 |
| MA 140118C00300000 |
C |
01/18/14 |
300.0 |
270.55 |
274.25 |
| MA 140118C00305000 |
C |
01/18/14 |
305.0 |
265.65 |
269.30 |
| MA 140118C00310000 |
C |
01/18/14 |
310.0 |
260.75 |
264.50 |
| MA 140118C00315000 |
C |
01/18/14 |
315.0 |
255.80 |
259.15 |
| MA 140118C00320000 |
C |
01/18/14 |
320.0 |
250.90 |
254.60 |
| MA 140118C00325000 |
C |
01/18/14 |
325.0 |
246.00 |
249.35 |
| MA 140118C00330000 |
C |
01/18/14 |
330.0 |
241.15 |
244.65 |
| MA 140118C00335000 |
C |
01/18/14 |
335.0 |
236.25 |
239.80 |
| MA 140118C00340000 |
C |
01/18/14 |
340.0 |
231.40 |
234.85 |
| MA 140118C00345000 |
C |
01/18/14 |
345.0 |
226.55 |
230.00 |
| MA 140118C00350000 |
C |
01/18/14 |
350.0 |
221.65 |
225.00 |
| MA 140118C00355000 |
C |
01/18/14 |
355.0 |
216.85 |
220.20 |
| MA 140118C00360000 |
C |
01/18/14 |
360.0 |
212.05 |
215.35 |
| MA 140118C00365000 |
C |
01/18/14 |
365.0 |
207.20 |
210.55 |
| MA 140118C00370000 |
C |
01/18/14 |
370.0 |
202.40 |
206.00 |
| MA 140118C00375000 |
C |
01/18/14 |
375.0 |
197.65 |
200.80 |
| MA 140118C00380000 |
C |
01/18/14 |
380.0 |
192.90 |
196.00 |
| MA 140118C00385000 |
C |
01/18/14 |
385.0 |
188.15 |
191.55 |
| MA 140118C00390000 |
C |
01/18/14 |
390.0 |
183.40 |
186.50 |
| MA 140118C00395000 |
C |
01/18/14 |
395.0 |
178.70 |
181.75 |
| MA 140118C00400000 |
C |
01/18/14 |
400.0 |
173.95 |
177.10 |
| MA 140118C00405000 |
C |
01/18/14 |
405.0 |
169.30 |
172.25 |
| MA 140118C00410000 |
C |
01/18/14 |
410.0 |
164.60 |
167.90 |
| MA 140118C00415000 |
C |
01/18/14 |
415.0 |
160.00 |
163.05 |
| MA 140118C00420000 |
C |
01/18/14 |
420.0 |
155.40 |
158.85 |
| MA 140118C00425000 |
C |
01/18/14 |
425.0 |
150.85 |
153.95 |
| MA 140118C00430000 |
C |
01/18/14 |
430.0 |
146.35 |
149.45 |
| MA 140118C00435000 |
C |
01/18/14 |
435.0 |
141.85 |
145.10 |
| MA 140118C00440000 |
C |
01/18/14 |
440.0 |
137.40 |
140.40 |
| MA 140118C00445000 |
C |
01/18/14 |
445.0 |
133.00 |
136.35 |
| MA 140118C00450000 |
C |
01/18/14 |
450.0 |
128.60 |
131.75 |
| MA 140118C00455000 |
C |
01/18/14 |
455.0 |
124.25 |
127.45 |
| MA 140118C00460000 |
C |
01/18/14 |
460.0 |
119.95 |
123.25 |
| MA 140118C00465000 |
C |
01/18/14 |
465.0 |
115.70 |
118.85 |
| MA 140118C00470000 |
C |
01/18/14 |
470.0 |
111.45 |
114.70 |
| MA 140118C00475000 |
C |
01/18/14 |
475.0 |
107.55 |
110.20 |
| MA 140118C00480000 |
C |
01/18/14 |
480.0 |
103.20 |
106.10 |
| MA 140118C00485000 |
C |
01/18/14 |
485.0 |
99.55 |
102.05 |
| MA 140118C00490000 |
C |
01/18/14 |
490.0 |
95.30 |
98.05 |
| MA 140118C00495000 |
C |
01/18/14 |
495.0 |
91.45 |
94.25 |
| MA 140118C00500000 |
C |
01/18/14 |
500.0 |
87.75 |
90.25 |
| MA 140118C00505000 |
C |
01/18/14 |
505.0 |
84.15 |
86.45 |
| MA 140118C00510000 |
C |
01/18/14 |
510.0 |
80.50 |
82.70 |
| MA 140118C00515000 |
C |
01/18/14 |
515.0 |
77.00 |
78.95 |
| MA 140118C00520000 |
C |
01/18/14 |
520.0 |
73.50 |
75.45 |
| MA 140118C00525000 |
C |
01/18/14 |
525.0 |
69.90 |
72.00 |
| MA 140118C00530000 |
C |
01/18/14 |
530.0 |
66.60 |
68.20 |
| MA 140118C00535000 |
C |
01/18/14 |
535.0 |
63.15 |
64.90 |
| MA 140118C00540000 |
C |
01/18/14 |
540.0 |
60.40 |
61.60 |
| MA 140118C00545000 |
C |
01/18/14 |
545.0 |
57.25 |
58.55 |
| MA 140118C00550000 |
C |
01/18/14 |
550.0 |
54.20 |
55.50 |
| MA 140118C00555000 |
C |
01/18/14 |
555.0 |
50.90 |
52.55 |
| MA 140118C00560000 |
C |
01/18/14 |
560.0 |
48.60 |
49.60 |
| MA 140118C00565000 |
C |
01/18/14 |
565.0 |
45.75 |
46.90 |
| MA 140118C00570000 |
C |
01/18/14 |
570.0 |
43.25 |
44.15 |
| MA 140118C00575000 |
C |
01/18/14 |
575.0 |
40.60 |
41.65 |
| MA 140118C00580000 |
C |
01/18/14 |
580.0 |
37.95 |
39.20 |
| MA 140118C00585000 |
C |
01/18/14 |
585.0 |
35.70 |
36.90 |
| MA 140118C00590000 |
C |
01/18/14 |
590.0 |
33.50 |
34.65 |
| MA 140118C00595000 |
C |
01/18/14 |
595.0 |
31.00 |
32.55 |
| MA 140118C00600000 |
C |
01/18/14 |
600.0 |
29.35 |
30.30 |
| MA 140118C00605000 |
C |
01/18/14 |
605.0 |
27.20 |
28.35 |
| MA 140118C00610000 |
C |
01/18/14 |
610.0 |
25.35 |
26.45 |
| MA 140118C00615000 |
C |
01/18/14 |
615.0 |
23.40 |
24.60 |
| MA 140118C00620000 |
C |
01/18/14 |
620.0 |
21.85 |
22.90 |
| MA 140118C00625000 |
C |
01/18/14 |
625.0 |
20.45 |
21.30 |
| MA 140118C00630000 |
C |
01/18/14 |
630.0 |
18.90 |
19.70 |
| MA 140118C00635000 |
C |
01/18/14 |
635.0 |
17.50 |
18.40 |
| MA 140118C00640000 |
C |
01/18/14 |
640.0 |
16.00 |
16.90 |
| MA 140118C00645000 |
C |
01/18/14 |
645.0 |
14.80 |
15.65 |
| MA 140118C00650000 |
C |
01/18/14 |
650.0 |
13.65 |
14.55 |
| MA 140118C00655000 |
C |
01/18/14 |
655.0 |
12.45 |
13.40 |
| MA 140118C00660000 |
C |
01/18/14 |
660.0 |
11.35 |
12.40 |
| MA 140118C00665000 |
C |
01/18/14 |
665.0 |
10.40 |
11.50 |
| MA 140118C00670000 |
C |
01/18/14 |
670.0 |
9.55 |
10.60 |
| MA 140118C00675000 |
C |
01/18/14 |
675.0 |
8.70 |
9.75 |
| MA 140118C00680000 |
C |
01/18/14 |
680.0 |
7.70 |
9.00 |
| MA 140118C00685000 |
C |
01/18/14 |
685.0 |
7.25 |
8.15 |
| MA 140118C00690000 |
C |
01/18/14 |
690.0 |
6.25 |
7.55 |
| MA 140118C00695000 |
C |
01/18/14 |
695.0 |
5.90 |
7.35 |
| MA 140118C00700000 |
C |
01/18/14 |
700.0 |
5.45 |
6.20 |
| MA 140118C00705000 |
C |
01/18/14 |
705.0 |
4.85 |
5.70 |
| MA 140118C00710000 |
C |
01/18/14 |
710.0 |
4.50 |
5.20 |
| MA 140118C00715000 |
C |
01/18/14 |
715.0 |
3.45 |
5.35 |
| MA 140118C00720000 |
C |
01/18/14 |
720.0 |
2.35 |
5.55 |
| MA 140118C00725000 |
C |
01/18/14 |
725.0 |
2.92 |
5.15 |
| MA 140118C00730000 |
C |
01/18/14 |
730.0 |
2.67 |
3.50 |
| MA 140118C00735000 |
C |
01/18/14 |
735.0 |
2.42 |
3.25 |
| MA 140118C00740000 |
C |
01/18/14 |
740.0 |
2.51 |
3.35 |
| MA 140118C00745000 |
C |
01/18/14 |
745.0 |
1.88 |
2.90 |
| MA 140118C00750000 |
C |
01/18/14 |
750.0 |
1.71 |
2.55 |
| MA 140118C00755000 |
C |
01/18/14 |
755.0 |
1.54 |
2.47 |
| MA 140118C00760000 |
C |
01/18/14 |
760.0 |
0.17 |
3.25 |
| MA 140118C00765000 |
C |
01/18/14 |
765.0 |
0.84 |
3.45 |
| MA 140118C00770000 |
C |
01/18/14 |
770.0 |
0.73 |
2.84 |
| MA 140118C00775000 |
C |
01/18/14 |
775.0 |
0.57 |
2.71 |
| MA 140118C00780000 |
C |
01/18/14 |
780.0 |
0.49 |
2.60 |
| MA 140118C00785000 |
C |
01/18/14 |
785.0 |
0.48 |
3.45 |
| MA 140118C00790000 |
C |
01/18/14 |
790.0 |
0.38 |
2.36 |
| MA 140118C00795000 |
C |
01/18/14 |
795.0 |
0.21 |
2.32 |
| MA 140118C00800000 |
C |
01/18/14 |
800.0 |
0.38 |
2.32 |
| MA 140118C00805000 |
C |
01/18/14 |
805.0 |
0.31 |
2.24 |
| MA 140118C00810000 |
C |
01/18/14 |
810.0 |
0.25 |
2.19 |
| MA 140118C00815000 |
C |
01/18/14 |
815.0 |
0.19 |
2.08 |
| MA 140118C00820000 |
C |
01/18/14 |
820.0 |
0.14 |
2.03 |
| MA 140118C00825000 |
C |
01/18/14 |
825.0 |
0.06 |
2.01 |
| MA 140118P00175000 |
P |
01/18/14 |
175.0 |
0.00 |
0.80 |
| MA 140118P00180000 |
P |
01/18/14 |
180.0 |
0.00 |
0.90 |
| MA 140118P00185000 |
P |
01/18/14 |
185.0 |
0.01 |
0.35 |
| MA 140118P00190000 |
P |
01/18/14 |
190.0 |
0.00 |
2.59 |
| MA 140118P00200000 |
P |
01/18/14 |
200.0 |
0.00 |
2.61 |
| MA 140118P00210000 |
P |
01/18/14 |
210.0 |
0.00 |
0.44 |
| MA 140118P00215000 |
P |
01/18/14 |
215.0 |
0.00 |
1.81 |
| MA 140118P00220000 |
P |
01/18/14 |
220.0 |
0.00 |
2.70 |
| MA 140118P00225000 |
P |
01/18/14 |
225.0 |
0.00 |
1.81 |
| MA 140118P00230000 |
P |
01/18/14 |
230.0 |
0.00 |
0.53 |
| MA 140118P00235000 |
P |
01/18/14 |
235.0 |
0.00 |
0.55 |
| MA 140118P00240000 |
P |
01/18/14 |
240.0 |
0.00 |
1.86 |
| MA 140118P00245000 |
P |
01/18/14 |
245.0 |
0.06 |
1.88 |
| MA 140118P00250000 |
P |
01/18/14 |
250.0 |
0.03 |
1.90 |
| MA 140118P00255000 |
P |
01/18/14 |
255.0 |
0.07 |
1.99 |
| MA 140118P00260000 |
P |
01/18/14 |
260.0 |
0.20 |
1.95 |
| MA 140118P00265000 |
P |
01/18/14 |
265.0 |
0.30 |
2.01 |
| MA 140118P00270000 |
P |
01/18/14 |
270.0 |
0.10 |
1.27 |
| MA 140118P00275000 |
P |
01/18/14 |
275.0 |
0.03 |
1.84 |
| MA 140118P00280000 |
P |
01/18/14 |
280.0 |
0.51 |
2.12 |
| MA 140118P00285000 |
P |
01/18/14 |
285.0 |
0.03 |
2.17 |
| MA 140118P00290000 |
P |
01/18/14 |
290.0 |
0.63 |
2.22 |
| MA 140118P00295000 |
P |
01/18/14 |
295.0 |
0.62 |
2.28 |
| MA 140118P00300000 |
P |
01/18/14 |
300.0 |
0.82 |
1.25 |
| MA 140118P00305000 |
P |
01/18/14 |
305.0 |
0.93 |
1.62 |
| MA 140118P00310000 |
P |
01/18/14 |
310.0 |
0.23 |
2.50 |
| MA 140118P00315000 |
P |
01/18/14 |
315.0 |
0.14 |
2.75 |
| MA 140118P00320000 |
P |
01/18/14 |
320.0 |
1.25 |
2.67 |
| MA 140118P00325000 |
P |
01/18/14 |
325.0 |
0.31 |
2.97 |
| MA 140118P00330000 |
P |
01/18/14 |
330.0 |
1.28 |
3.20 |
| MA 140118P00335000 |
P |
01/18/14 |
335.0 |
0.71 |
3.35 |
| MA 140118P00340000 |
P |
01/18/14 |
340.0 |
1.51 |
2.12 |
| MA 140118P00345000 |
P |
01/18/14 |
345.0 |
0.76 |
3.20 |
| MA 140118P00350000 |
P |
01/18/14 |
350.0 |
1.73 |
3.65 |
| MA 140118P00355000 |
P |
01/18/14 |
355.0 |
0.64 |
3.65 |
| MA 140118P00360000 |
P |
01/18/14 |
360.0 |
1.46 |
3.60 |
| MA 140118P00365000 |
P |
01/18/14 |
365.0 |
2.11 |
4.00 |
| MA 140118P00370000 |
P |
01/18/14 |
370.0 |
1.87 |
4.35 |
| MA 140118P00375000 |
P |
01/18/14 |
375.0 |
2.41 |
4.95 |
| MA 140118P00380000 |
P |
01/18/14 |
380.0 |
3.00 |
5.00 |
| MA 140118P00385000 |
P |
01/18/14 |
385.0 |
3.20 |
4.45 |
| MA 140118P00390000 |
P |
01/18/14 |
390.0 |
2.37 |
4.65 |
| MA 140118P00395000 |
P |
01/18/14 |
395.0 |
3.65 |
5.10 |
| MA 140118P00400000 |
P |
01/18/14 |
400.0 |
3.90 |
4.95 |
| MA 140118P00405000 |
P |
01/18/14 |
405.0 |
3.90 |
5.50 |
| MA 140118P00410000 |
P |
01/18/14 |
410.0 |
4.60 |
6.60 |
| MA 140118P00415000 |
P |
01/18/14 |
415.0 |
4.95 |
6.25 |
| MA 140118P00420000 |
P |
01/18/14 |
420.0 |
3.55 |
6.70 |
| MA 140118P00425000 |
P |
01/18/14 |
425.0 |
5.80 |
7.15 |
| MA 140118P00430000 |
P |
01/18/14 |
430.0 |
6.30 |
7.60 |
| MA 140118P00435000 |
P |
01/18/14 |
435.0 |
6.70 |
8.65 |
| MA 140118P00440000 |
P |
01/18/14 |
440.0 |
7.35 |
8.95 |
| MA 140118P00445000 |
P |
01/18/14 |
445.0 |
7.80 |
8.85 |
| MA 140118P00450000 |
P |
01/18/14 |
450.0 |
8.60 |
9.30 |
| MA 140118P00455000 |
P |
01/18/14 |
455.0 |
9.30 |
9.95 |
| MA 140118P00460000 |
P |
01/18/14 |
460.0 |
9.90 |
10.60 |
| MA 140118P00465000 |
P |
01/18/14 |
465.0 |
10.35 |
11.35 |
| MA 140118P00470000 |
P |
01/18/14 |
470.0 |
11.45 |
12.20 |
| MA 140118P00475000 |
P |
01/18/14 |
475.0 |
12.30 |
13.00 |
| MA 140118P00480000 |
P |
01/18/14 |
480.0 |
13.15 |
13.95 |
| MA 140118P00485000 |
P |
01/18/14 |
485.0 |
14.05 |
14.85 |
| MA 140118P00490000 |
P |
01/18/14 |
490.0 |
15.05 |
15.80 |
| MA 140118P00495000 |
P |
01/18/14 |
495.0 |
16.10 |
17.10 |
| MA 140118P00500000 |
P |
01/18/14 |
500.0 |
17.30 |
18.05 |
| MA 140118P00505000 |
P |
01/18/14 |
505.0 |
18.40 |
19.20 |
| MA 140118P00510000 |
P |
01/18/14 |
510.0 |
19.75 |
20.50 |
| MA 140118P00515000 |
P |
01/18/14 |
515.0 |
21.05 |
21.90 |
| MA 140118P00520000 |
P |
01/18/14 |
520.0 |
22.40 |
23.30 |
| MA 140118P00525000 |
P |
01/18/14 |
525.0 |
23.95 |
24.80 |
| MA 140118P00530000 |
P |
01/18/14 |
530.0 |
25.65 |
26.40 |
| MA 140118P00535000 |
P |
01/18/14 |
535.0 |
27.20 |
28.15 |
| MA 140118P00540000 |
P |
01/18/14 |
540.0 |
29.00 |
29.85 |
| MA 140118P00545000 |
P |
01/18/14 |
545.0 |
30.95 |
31.85 |
| MA 140118P00550000 |
P |
01/18/14 |
550.0 |
32.80 |
33.95 |
| MA 140118P00555000 |
P |
01/18/14 |
555.0 |
34.85 |
35.75 |
| MA 140118P00560000 |
P |
01/18/14 |
560.0 |
37.05 |
37.90 |
| MA 140118P00565000 |
P |
01/18/14 |
565.0 |
39.25 |
40.70 |
| MA 140118P00570000 |
P |
01/18/14 |
570.0 |
41.70 |
42.65 |
| MA 140118P00575000 |
P |
01/18/14 |
575.0 |
44.05 |
44.90 |
| MA 140118P00580000 |
P |
01/18/14 |
580.0 |
46.60 |
47.50 |
| MA 140118P00585000 |
P |
01/18/14 |
585.0 |
49.20 |
50.10 |
| MA 140118P00590000 |
P |
01/18/14 |
590.0 |
52.00 |
53.30 |
| MA 140118P00595000 |
P |
01/18/14 |
595.0 |
54.85 |
56.30 |
| MA 140118P00600000 |
P |
01/18/14 |
600.0 |
57.55 |
58.85 |
| MA 140118P00605000 |
P |
01/18/14 |
605.0 |
60.70 |
61.70 |
| MA 140118P00610000 |
P |
01/18/14 |
610.0 |
63.55 |
65.40 |
| MA 140118P00615000 |
P |
01/18/14 |
615.0 |
66.95 |
68.05 |
| MA 140118P00620000 |
P |
01/18/14 |
620.0 |
70.30 |
72.00 |
| MA 140118P00625000 |
P |
01/18/14 |
625.0 |
73.45 |
75.45 |
| MA 140118P00630000 |
P |
01/18/14 |
630.0 |
76.50 |
78.70 |
| MA 140118P00635000 |
P |
01/18/14 |
635.0 |
80.10 |
82.65 |
| MA 140118P00640000 |
P |
01/18/14 |
640.0 |
84.00 |
86.25 |
| MA 140118P00645000 |
P |
01/18/14 |
645.0 |
87.85 |
90.00 |
| MA 140118P00650000 |
P |
01/18/14 |
650.0 |
91.50 |
93.95 |
| MA 140118P00655000 |
P |
01/18/14 |
655.0 |
95.25 |
97.95 |
| MA 140118P00660000 |
P |
01/18/14 |
660.0 |
99.40 |
101.95 |
| MA 140118P00665000 |
P |
01/18/14 |
665.0 |
103.20 |
105.95 |
| MA 140118P00670000 |
P |
01/18/14 |
670.0 |
107.35 |
110.00 |
| MA 140118P00675000 |
P |
01/18/14 |
675.0 |
110.70 |
114.00 |
| MA 140118P00680000 |
P |
01/18/14 |
680.0 |
114.75 |
118.50 |
| MA 140118P00685000 |
P |
01/18/14 |
685.0 |
119.15 |
122.80 |
| MA 140118P00690000 |
P |
01/18/14 |
690.0 |
123.70 |
127.00 |
| MA 140118P00695000 |
P |
01/18/14 |
695.0 |
127.75 |
131.45 |
| MA 140118P00700000 |
P |
01/18/14 |
700.0 |
132.50 |
135.90 |
| MA 140118P00705000 |
P |
01/18/14 |
705.0 |
136.70 |
140.00 |
| MA 140118P00710000 |
P |
01/18/14 |
710.0 |
141.30 |
144.85 |
| MA 140118P00715000 |
P |
01/18/14 |
715.0 |
145.80 |
149.40 |
| MA 140118P00720000 |
P |
01/18/14 |
720.0 |
150.30 |
154.00 |
| MA 140118P00725000 |
P |
01/18/14 |
725.0 |
155.15 |
158.65 |
| MA 140118P00730000 |
P |
01/18/14 |
730.0 |
159.75 |
163.00 |
| MA 140118P00735000 |
P |
01/18/14 |
735.0 |
164.45 |
168.00 |
| MA 140118P00740000 |
P |
01/18/14 |
740.0 |
169.35 |
172.70 |
| MA 140118P00745000 |
P |
01/18/14 |
745.0 |
174.00 |
177.45 |
| MA 140118P00750000 |
P |
01/18/14 |
750.0 |
178.75 |
182.25 |
| MA 140118P00755000 |
P |
01/18/14 |
755.0 |
183.60 |
187.00 |
| MA 140118P00760000 |
P |
01/18/14 |
760.0 |
188.40 |
191.85 |
| MA 140118P00765000 |
P |
01/18/14 |
765.0 |
193.20 |
196.70 |
| MA 140118P00770000 |
P |
01/18/14 |
770.0 |
198.10 |
201.55 |
| MA 140118P00775000 |
P |
01/18/14 |
775.0 |
202.90 |
206.40 |
| MA 140118P00780000 |
P |
01/18/14 |
780.0 |
207.95 |
211.00 |
| MA 140118P00785000 |
P |
01/18/14 |
785.0 |
212.75 |
216.05 |
| MA 140118P00790000 |
P |
01/18/14 |
790.0 |
217.55 |
221.10 |
| MA 140118P00795000 |
P |
01/18/14 |
795.0 |
222.50 |
226.00 |
| MA 140118P00800000 |
P |
01/18/14 |
800.0 |
227.35 |
230.95 |
| MA 140118P00805000 |
P |
01/18/14 |
805.0 |
232.45 |
235.90 |
| MA 140118P00810000 |
P |
01/18/14 |
810.0 |
237.40 |
240.85 |
| MA 140118P00815000 |
P |
01/18/14 |
815.0 |
242.50 |
245.80 |
| MA 140118P00820000 |
P |
01/18/14 |
820.0 |
247.50 |
250.75 |
| MA 140118P00825000 |
P |
01/18/14 |
825.0 |
252.40 |
255.70 |
| MA 150117C00230000 |
C |
01/17/15 |
230.0 |
341.35 |
344.95 |
| MA 150117C00235000 |
C |
01/17/15 |
235.0 |
336.60 |
340.15 |
| MA 150117C00240000 |
C |
01/17/15 |
240.0 |
331.80 |
335.20 |
| MA 150117C00245000 |
C |
01/17/15 |
245.0 |
327.00 |
330.40 |
| MA 150117C00250000 |
C |
01/17/15 |
250.0 |
322.20 |
325.90 |
| MA 150117C00255000 |
C |
01/17/15 |
255.0 |
317.45 |
320.65 |
| MA 150117C00260000 |
C |
01/17/15 |
260.0 |
312.70 |
316.35 |
| MA 150117C00265000 |
C |
01/17/15 |
265.0 |
307.95 |
311.35 |
| MA 150117C00270000 |
C |
01/17/15 |
270.0 |
303.20 |
306.75 |
| MA 150117C00275000 |
C |
01/17/15 |
275.0 |
298.50 |
302.15 |
| MA 150117C00280000 |
C |
01/17/15 |
280.0 |
293.80 |
297.40 |
| MA 150117C00285000 |
C |
01/17/15 |
285.0 |
289.10 |
292.65 |
| MA 150117C00290000 |
C |
01/17/15 |
290.0 |
284.40 |
288.25 |
| MA 150117C00295000 |
C |
01/17/15 |
295.0 |
279.75 |
283.15 |
| MA 150117C00300000 |
C |
01/17/15 |
300.0 |
275.10 |
278.95 |
| MA 150117C00310000 |
C |
01/17/15 |
310.0 |
265.85 |
269.35 |
| MA 150117C00320000 |
C |
01/17/15 |
320.0 |
256.70 |
260.40 |
| MA 150117C00330000 |
C |
01/17/15 |
330.0 |
247.60 |
251.10 |
| MA 150117C00340000 |
C |
01/17/15 |
340.0 |
238.55 |
242.15 |
| MA 150117C00350000 |
C |
01/17/15 |
350.0 |
229.75 |
233.25 |
| MA 150117C00360000 |
C |
01/17/15 |
360.0 |
220.95 |
224.50 |
| MA 150117C00370000 |
C |
01/17/15 |
370.0 |
212.30 |
215.70 |
| MA 150117C00380000 |
C |
01/17/15 |
380.0 |
203.70 |
207.45 |
| MA 150117C00390000 |
C |
01/17/15 |
390.0 |
195.25 |
199.05 |
| MA 150117C00400000 |
C |
01/17/15 |
400.0 |
187.00 |
190.80 |
| MA 150117C00410000 |
C |
01/17/15 |
410.0 |
178.90 |
182.60 |
| MA 150117C00420000 |
C |
01/17/15 |
420.0 |
170.95 |
174.75 |
| MA 150117C00430000 |
C |
01/17/15 |
430.0 |
163.10 |
166.85 |
| MA 150117C00440000 |
C |
01/17/15 |
440.0 |
155.45 |
159.20 |
| MA 150117C00450000 |
C |
01/17/15 |
450.0 |
148.00 |
151.85 |
| MA 150117C00460000 |
C |
01/17/15 |
460.0 |
140.65 |
144.30 |
| MA 150117C00470000 |
C |
01/17/15 |
470.0 |
133.50 |
137.00 |
| MA 150117C00480000 |
C |
01/17/15 |
480.0 |
126.55 |
130.10 |
| MA 150117C00490000 |
C |
01/17/15 |
490.0 |
119.80 |
123.35 |
| MA 150117C00500000 |
C |
01/17/15 |
500.0 |
113.25 |
116.80 |
| MA 150117C00510000 |
C |
01/17/15 |
510.0 |
106.85 |
110.30 |
| MA 150117C00520000 |
C |
01/17/15 |
520.0 |
100.65 |
104.00 |
| MA 150117C00530000 |
C |
01/17/15 |
530.0 |
94.80 |
98.50 |
| MA 150117C00540000 |
C |
01/17/15 |
540.0 |
89.10 |
92.15 |
| MA 150117C00550000 |
C |
01/17/15 |
550.0 |
83.80 |
87.10 |
| MA 150117C00560000 |
C |
01/17/15 |
560.0 |
78.50 |
81.25 |
| MA 150117C00570000 |
C |
01/17/15 |
570.0 |
73.20 |
76.05 |
| MA 150117C00580000 |
C |
01/17/15 |
580.0 |
68.55 |
71.10 |
| MA 150117C00590000 |
C |
01/17/15 |
590.0 |
64.05 |
66.35 |
| MA 150117C00600000 |
C |
01/17/15 |
600.0 |
59.65 |
61.90 |
| MA 150117C00610000 |
C |
01/17/15 |
610.0 |
55.15 |
57.65 |
| MA 150117C00620000 |
C |
01/17/15 |
620.0 |
51.45 |
53.65 |
| MA 150117C00630000 |
C |
01/17/15 |
630.0 |
47.65 |
49.85 |
| MA 150117C00640000 |
C |
01/17/15 |
640.0 |
43.55 |
46.25 |
| MA 150117C00650000 |
C |
01/17/15 |
650.0 |
40.15 |
43.90 |
| MA 150117C00660000 |
C |
01/17/15 |
660.0 |
37.15 |
40.10 |
| MA 150117C00670000 |
C |
01/17/15 |
670.0 |
33.90 |
36.90 |
| MA 150117C00680000 |
C |
01/17/15 |
680.0 |
31.25 |
33.70 |
| MA 150117C00690000 |
C |
01/17/15 |
690.0 |
28.95 |
31.60 |
| MA 150117C00700000 |
C |
01/17/15 |
700.0 |
26.55 |
28.75 |
| MA 150117C00710000 |
C |
01/17/15 |
710.0 |
24.50 |
26.35 |
| MA 150117C00720000 |
C |
01/17/15 |
720.0 |
22.10 |
24.20 |
| MA 150117C00730000 |
C |
01/17/15 |
730.0 |
20.15 |
23.20 |
| MA 150117C00740000 |
C |
01/17/15 |
740.0 |
18.60 |
20.45 |
| MA 150117C00750000 |
C |
01/17/15 |
750.0 |
16.80 |
18.60 |
| MA 150117C00760000 |
C |
01/17/15 |
760.0 |
15.25 |
18.15 |
| MA 150117C00770000 |
C |
01/17/15 |
770.0 |
13.85 |
16.25 |
| MA 150117C00780000 |
C |
01/17/15 |
780.0 |
11.40 |
14.90 |
| MA 150117C00790000 |
C |
01/17/15 |
790.0 |
11.20 |
13.30 |
| MA 150117C00800000 |
C |
01/17/15 |
800.0 |
10.20 |
11.80 |
| MA 150117C00810000 |
C |
01/17/15 |
810.0 |
9.30 |
11.00 |
| MA 150117C00820000 |
C |
01/17/15 |
820.0 |
8.35 |
10.05 |
| MA 150117C00830000 |
C |
01/17/15 |
830.0 |
7.45 |
8.80 |
| MA 150117C00840000 |
C |
01/17/15 |
840.0 |
5.30 |
9.50 |
| MA 150117C00850000 |
C |
01/17/15 |
850.0 |
4.55 |
8.70 |
| MA 150117C00860000 |
C |
01/17/15 |
860.0 |
3.85 |
8.20 |
| MA 150117C00870000 |
C |
01/17/15 |
870.0 |
3.40 |
7.55 |
| MA 150117P00230000 |
P |
01/17/15 |
230.0 |
1.00 |
2.50 |
| MA 150117P00235000 |
P |
01/17/15 |
235.0 |
0.80 |
5.00 |
| MA 150117P00240000 |
P |
01/17/15 |
240.0 |
0.92 |
5.05 |
| MA 150117P00245000 |
P |
01/17/15 |
245.0 |
0.97 |
5.20 |
| MA 150117P00250000 |
P |
01/17/15 |
250.0 |
1.15 |
5.40 |
| MA 150117P00255000 |
P |
01/17/15 |
255.0 |
1.40 |
5.60 |
| MA 150117P00260000 |
P |
01/17/15 |
260.0 |
1.65 |
5.80 |
| MA 150117P00265000 |
P |
01/17/15 |
265.0 |
1.98 |
6.05 |
| MA 150117P00270000 |
P |
01/17/15 |
270.0 |
2.20 |
6.25 |
| MA 150117P00275000 |
P |
01/17/15 |
275.0 |
2.45 |
6.55 |
| MA 150117P00280000 |
P |
01/17/15 |
280.0 |
2.75 |
6.80 |
| MA 150117P00285000 |
P |
01/17/15 |
285.0 |
3.10 |
7.30 |
| MA 150117P00290000 |
P |
01/17/15 |
290.0 |
3.40 |
7.40 |
| MA 150117P00295000 |
P |
01/17/15 |
295.0 |
3.80 |
7.70 |
| MA 150117P00300000 |
P |
01/17/15 |
300.0 |
4.55 |
7.70 |
| MA 150117P00310000 |
P |
01/17/15 |
310.0 |
5.25 |
8.95 |
| MA 150117P00320000 |
P |
01/17/15 |
320.0 |
6.40 |
9.10 |
| MA 150117P00330000 |
P |
01/17/15 |
330.0 |
6.75 |
10.20 |
| MA 150117P00340000 |
P |
01/17/15 |
340.0 |
8.00 |
11.40 |
| MA 150117P00350000 |
P |
01/17/15 |
350.0 |
8.65 |
12.50 |
| MA 150117P00360000 |
P |
01/17/15 |
360.0 |
9.85 |
13.70 |
| MA 150117P00370000 |
P |
01/17/15 |
370.0 |
11.15 |
14.95 |
| MA 150117P00380000 |
P |
01/17/15 |
380.0 |
13.00 |
16.15 |
| MA 150117P00390000 |
P |
01/17/15 |
390.0 |
15.30 |
17.45 |
| MA 150117P00400000 |
P |
01/17/15 |
400.0 |
16.95 |
18.30 |
| MA 150117P00410000 |
P |
01/17/15 |
410.0 |
18.75 |
20.20 |
| MA 150117P00420000 |
P |
01/17/15 |
420.0 |
20.05 |
22.00 |
| MA 150117P00430000 |
P |
01/17/15 |
430.0 |
22.75 |
24.15 |
| MA 150117P00440000 |
P |
01/17/15 |
440.0 |
24.65 |
27.80 |
| MA 150117P00450000 |
P |
01/17/15 |
450.0 |
27.30 |
28.80 |
| MA 150117P00460000 |
P |
01/17/15 |
460.0 |
29.85 |
31.45 |
| MA 150117P00470000 |
P |
01/17/15 |
470.0 |
32.60 |
35.50 |
| MA 150117P00480000 |
P |
01/17/15 |
480.0 |
35.55 |
37.35 |
| MA 150117P00490000 |
P |
01/17/15 |
490.0 |
38.55 |
40.85 |
| MA 150117P00500000 |
P |
01/17/15 |
500.0 |
42.00 |
43.80 |
| MA 150117P00510000 |
P |
01/17/15 |
510.0 |
45.50 |
47.45 |
| MA 150117P00520000 |
P |
01/17/15 |
520.0 |
49.35 |
51.30 |
| MA 150117P00530000 |
P |
01/17/15 |
530.0 |
53.10 |
55.35 |
| MA 150117P00540000 |
P |
01/17/15 |
540.0 |
57.55 |
59.50 |
| MA 150117P00550000 |
P |
01/17/15 |
550.0 |
61.85 |
64.35 |
| MA 150117P00560000 |
P |
01/17/15 |
560.0 |
66.45 |
69.15 |
| MA 150117P00570000 |
P |
01/17/15 |
570.0 |
71.10 |
74.45 |
| MA 150117P00580000 |
P |
01/17/15 |
580.0 |
76.50 |
78.55 |
| MA 150117P00590000 |
P |
01/17/15 |
590.0 |
81.80 |
83.85 |
| MA 150117P00600000 |
P |
01/17/15 |
600.0 |
87.15 |
89.30 |
| MA 150117P00610000 |
P |
01/17/15 |
610.0 |
92.80 |
95.55 |
| MA 150117P00620000 |
P |
01/17/15 |
620.0 |
98.75 |
101.10 |
| MA 150117P00630000 |
P |
01/17/15 |
630.0 |
104.90 |
108.25 |
| MA 150117P00640000 |
P |
01/17/15 |
640.0 |
111.30 |
114.50 |
| MA 150117P00650000 |
P |
01/17/15 |
650.0 |
117.85 |
121.25 |
| MA 150117P00660000 |
P |
01/17/15 |
660.0 |
124.60 |
127.70 |
| MA 150117P00670000 |
P |
01/17/15 |
670.0 |
131.55 |
134.80 |
| MA 150117P00680000 |
P |
01/17/15 |
680.0 |
138.45 |
141.85 |
| MA 150117P00690000 |
P |
01/17/15 |
690.0 |
146.05 |
149.30 |
| MA 150117P00700000 |
P |
01/17/15 |
700.0 |
153.05 |
156.75 |
| MA 150117P00710000 |
P |
01/17/15 |
710.0 |
160.65 |
164.40 |
| MA 150117P00720000 |
P |
01/17/15 |
720.0 |
168.55 |
172.30 |
| MA 150117P00730000 |
P |
01/17/15 |
730.0 |
176.30 |
180.25 |
| MA 150117P00740000 |
P |
01/17/15 |
740.0 |
184.60 |
188.35 |
| MA 150117P00750000 |
P |
01/17/15 |
750.0 |
193.15 |
196.65 |
| MA 150117P00760000 |
P |
01/17/15 |
760.0 |
201.35 |
204.95 |
| MA 150117P00770000 |
P |
01/17/15 |
770.0 |
210.10 |
213.55 |
| MA 150117P00780000 |
P |
01/17/15 |
780.0 |
218.35 |
222.25 |
| MA 150117P00790000 |
P |
01/17/15 |
790.0 |
227.10 |
231.00 |
| MA 150117P00800000 |
P |
01/17/15 |
800.0 |
236.00 |
239.80 |
| MA 150117P00810000 |
P |
01/17/15 |
810.0 |
244.85 |
248.80 |
| MA 150117P00820000 |
P |
01/17/15 |
820.0 |
254.45 |
257.75 |
| MA 150117P00830000 |
P |
01/17/15 |
830.0 |
263.05 |
267.00 |
| MA 150117P00840000 |
P |
01/17/15 |
840.0 |
272.30 |
276.15 |
| MA 150117P00850000 |
P |
01/17/15 |
850.0 |
281.65 |
285.45 |
| MA 150117P00860000 |
P |
01/17/15 |
860.0 |
291.00 |
294.85 |
| MA 150117P00870000 |
P |
01/17/15 |
870.0 |
300.35 |
304.25 |
|
