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 (2016-05-13)Premium Content

Mastercard Incorporated (MA)
As of Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 160701C00050000 C 07/01/16 50.0 38.05 42.70
MA 160701C00055000 C 07/01/16 55.0 33.00 37.40
MA 160701C00060000 C 07/01/16 60.0 28.05 32.40
MA 160701C00065000 C 07/01/16 65.0 23.10 27.35
MA 160701C00070000 C 07/01/16 70.0 18.10 22.75
MA 160701C00075000 C 07/01/16 75.0 13.05 17.45
MA 160701C00079000 C 07/01/16 79.0 9.10 13.20
MA 160701C00080000 C 07/01/16 80.0 8.10 12.20
MA 160701C00081000 C 07/01/16 81.0 7.10 11.10
MA 160701C00082000 C 07/01/16 82.0 6.15 10.20
MA 160701C00083000 C 07/01/16 83.0 5.30 9.15
MA 160701C00084000 C 07/01/16 84.0 4.30 8.20
MA 160701C00085000 C 07/01/16 85.0 3.30 7.15
MA 160701C00085500 C 07/01/16 85.5 2.83 6.65
MA 160701C00086000 C 07/01/16 86.0 2.35 4.80
MA 160701C00086500 C 07/01/16 86.5 1.87 5.70
MA 160701C00087000 C 07/01/16 87.0 2.35 4.05
MA 160701C00087500 C 07/01/16 87.5 2.09 3.35
MA 160701C00088000 C 07/01/16 88.0 2.08 2.86
MA 160701C00088500 C 07/01/16 88.5 1.89 2.30
MA 160701C00089000 C 07/01/16 89.0 1.69 1.85
MA 160701C00089500 C 07/01/16 89.5 1.31 1.54
MA 160701C00090000 C 07/01/16 90.0 0.98 1.20
MA 160701C00090500 C 07/01/16 90.5 0.71 0.82
MA 160701C00091000 C 07/01/16 91.0 0.51 0.59
MA 160701C00091500 C 07/01/16 91.5 0.30 0.40
MA 160701C00092000 C 07/01/16 92.0 0.19 0.27
MA 160701C00092500 C 07/01/16 92.5 0.10 0.17
MA 160701C00093000 C 07/01/16 93.0 0.05 0.12
MA 160701C00093500 C 07/01/16 93.5 0.02 0.08
MA 160701C00094000 C 07/01/16 94.0 0.01 0.07
MA 160701C00094500 C 07/01/16 94.5 0.00 0.25
MA 160701C00095000 C 07/01/16 95.0 0.00 0.05
MA 160701C00095500 C 07/01/16 95.5 0.00 0.25
MA 160701C00096000 C 07/01/16 96.0 0.00 0.12
MA 160701C00096500 C 07/01/16 96.5 0.00 0.14
MA 160701C00097000 C 07/01/16 97.0 0.00 1.19
MA 160701C00097500 C 07/01/16 97.5 0.00 0.67
MA 160701C00098000 C 07/01/16 98.0 0.00 0.77
MA 160701C00098500 C 07/01/16 98.5 0.00 1.18
MA 160701C00099000 C 07/01/16 99.0 0.00 0.10
MA 160701C00099500 C 07/01/16 99.5 0.00 1.18
MA 160701C00100000 C 07/01/16 100.0 0.00 0.05
MA 160701C00101000 C 07/01/16 101.0 0.00 1.18
MA 160701C00102000 C 07/01/16 102.0 0.00 1.18
MA 160701C00103000 C 07/01/16 103.0 0.00 2.13
MA 160701C00104000 C 07/01/16 104.0 0.00 2.13
MA 160701C00105000 C 07/01/16 105.0 0.00 0.46
MA 160701C00106000 C 07/01/16 106.0 0.00 2.13
MA 160701C00107000 C 07/01/16 107.0 0.00 2.13
MA 160701C00108000 C 07/01/16 108.0 0.00 2.13
MA 160701C00109000 C 07/01/16 109.0 0.00 2.13
MA 160701C00110000 C 07/01/16 110.0 0.00 0.18
MA 160701C00115000 C 07/01/16 115.0 0.00 2.13
MA 160701C00120000 C 07/01/16 120.0 0.00 2.13
MA 160701C00125000 C 07/01/16 125.0 0.00 2.13
MA 160701C00130000 C 07/01/16 130.0 0.00 2.13
MA 160701C00135000 C 07/01/16 135.0 0.00 2.13
MA 160701C00140000 C 07/01/16 140.0 0.00 2.13
MA 160701P00050000 P 07/01/16 50.0 0.00 2.13
MA 160701P00055000 P 07/01/16 55.0 0.00 2.13
MA 160701P00060000 P 07/01/16 60.0 0.00 2.13
MA 160701P00065000 P 07/01/16 65.0 0.00 2.13
MA 160701P00070000 P 07/01/16 70.0 0.00 0.07
MA 160701P00075000 P 07/01/16 75.0 0.00 2.13
MA 160701P00079000 P 07/01/16 79.0 0.00 0.13
MA 160701P00080000 P 07/01/16 80.0 0.00 0.13
MA 160701P00081000 P 07/01/16 81.0 0.01 0.50
MA 160701P00082000 P 07/01/16 82.0 0.01 0.13
MA 160701P00083000 P 07/01/16 83.0 0.01 0.22
MA 160701P00084000 P 07/01/16 84.0 0.03 0.50
MA 160701P00085000 P 07/01/16 85.0 0.03 0.09
MA 160701P00085500 P 07/01/16 85.5 0.03 0.24
MA 160701P00086000 P 07/01/16 86.0 0.04 0.34
MA 160701P00086500 P 07/01/16 86.5 0.08 0.37
MA 160701P00087000 P 07/01/16 87.0 0.10 0.42
MA 160701P00087500 P 07/01/16 87.5 0.13 0.21
MA 160701P00088000 P 07/01/16 88.0 0.17 0.24
MA 160701P00088500 P 07/01/16 88.5 0.24 0.34
MA 160701P00089000 P 07/01/16 89.0 0.32 0.42
MA 160701P00089500 P 07/01/16 89.5 0.45 0.57
MA 160701P00090000 P 07/01/16 90.0 0.60 0.74
MA 160701P00090500 P 07/01/16 90.5 0.82 0.96
MA 160701P00091000 P 07/01/16 91.0 1.08 1.28
MA 160701P00091500 P 07/01/16 91.5 1.34 1.63
MA 160701P00092000 P 07/01/16 92.0 1.69 2.03
MA 160701P00092500 P 07/01/16 92.5 2.08 2.39
MA 160701P00093000 P 07/01/16 93.0 2.30 2.98
MA 160701P00093500 P 07/01/16 93.5 2.81 3.50
MA 160701P00094000 P 07/01/16 94.0 1.95 4.50
MA 160701P00094500 P 07/01/16 94.5 2.50 4.65
MA 160701P00095000 P 07/01/16 95.0 3.70 5.50
MA 160701P00095500 P 07/01/16 95.5 3.50 5.60
MA 160701P00096000 P 07/01/16 96.0 3.90 6.10
MA 160701P00096500 P 07/01/16 96.5 4.40 6.55
MA 160701P00097000 P 07/01/16 97.0 4.90 7.10
MA 160701P00097500 P 07/01/16 97.5 5.40 7.75
MA 160701P00098000 P 07/01/16 98.0 5.85 7.90
MA 160701P00098500 P 07/01/16 98.5 6.40 10.15
MA 160701P00099000 P 07/01/16 99.0 6.85 9.25
MA 160701P00099500 P 07/01/16 99.5 7.35 9.75
MA 160701P00100000 P 07/01/16 100.0 7.70 10.00
MA 160701P00101000 P 07/01/16 101.0 8.75 11.25
MA 160701P00102000 P 07/01/16 102.0 9.70 11.90
MA 160701P00103000 P 07/01/16 103.0 10.85 13.05
MA 160701P00104000 P 07/01/16 104.0 11.70 14.25
MA 160701P00105000 P 07/01/16 105.0 12.70 16.65
MA 160701P00106000 P 07/01/16 106.0 13.90 17.90
MA 160701P00107000 P 07/01/16 107.0 14.85 18.70
MA 160701P00108000 P 07/01/16 108.0 15.45 19.70
MA 160701P00109000 P 07/01/16 109.0 16.45 20.70
MA 160701P00110000 P 07/01/16 110.0 17.85 21.70
MA 160701P00115000 P 07/01/16 115.0 22.30 26.95
MA 160701P00120000 P 07/01/16 120.0 27.75 31.95
MA 160701P00125000 P 07/01/16 125.0 32.65 37.00
MA 160701P00130000 P 07/01/16 130.0 37.65 42.00
MA 160701P00135000 P 07/01/16 135.0 42.30 47.00
MA 160701P00140000 P 07/01/16 140.0 47.65 52.00
MA 160708C00079000 C 07/08/16 79.0 9.10 13.20
MA 160708C00080000 C 07/08/16 80.0 8.10 12.40
MA 160708C00081000 C 07/08/16 81.0 7.15 11.20
MA 160708C00082000 C 07/08/16 82.0 6.40 10.25
MA 160708C00083000 C 07/08/16 83.0 5.45 9.30
MA 160708C00084000 C 07/08/16 84.0 4.45 8.30
MA 160708C00085000 C 07/08/16 85.0 3.50 7.35
MA 160708C00085500 C 07/08/16 85.5 3.00 6.90
MA 160708C00086000 C 07/08/16 86.0 2.57 6.45
MA 160708C00086500 C 07/08/16 86.5 3.60 4.40
MA 160708C00087000 C 07/08/16 87.0 1.68 5.05
MA 160708C00087500 C 07/08/16 87.5 2.80 3.50
MA 160708C00088000 C 07/08/16 88.0 2.53 3.05
MA 160708C00088500 C 07/08/16 88.5 2.27 2.71
MA 160708C00089000 C 07/08/16 89.0 1.93 2.38
MA 160708C00089500 C 07/08/16 89.5 1.60 1.98
MA 160708C00090000 C 07/08/16 90.0 1.28 1.60
MA 160708C00090500 C 07/08/16 90.5 1.02 1.35
MA 160708C00091000 C 07/08/16 91.0 0.77 1.12
MA 160708C00091500 C 07/08/16 91.5 0.55 0.88
MA 160708C00092000 C 07/08/16 92.0 0.42 0.71
MA 160708C00092500 C 07/08/16 92.5 0.28 0.57
MA 160708C00093000 C 07/08/16 93.0 0.19 0.44
MA 160708C00093500 C 07/08/16 93.5 0.11 0.62
MA 160708C00094000 C 07/08/16 94.0 0.00 0.27
MA 160708C00094500 C 07/08/16 94.5 0.00 0.86
MA 160708C00095000 C 07/08/16 95.0 0.05 0.13
MA 160708C00095500 C 07/08/16 95.5 0.00 0.23
MA 160708C00096000 C 07/08/16 96.0 0.00 2.17
MA 160708C00096500 C 07/08/16 96.5 0.00 2.16
MA 160708C00097000 C 07/08/16 97.0 0.00 2.00
MA 160708C00097500 C 07/08/16 97.5 0.00 1.60
MA 160708C00098000 C 07/08/16 98.0 0.00 0.48
MA 160708C00098500 C 07/08/16 98.5 0.00 2.14
MA 160708C00099000 C 07/08/16 99.0 0.00 2.14
MA 160708C00099500 C 07/08/16 99.5 0.00 2.14
MA 160708C00100000 C 07/08/16 100.0 0.00 0.10
MA 160708C00101000 C 07/08/16 101.0 0.00 2.13
MA 160708C00102000 C 07/08/16 102.0 0.00 2.13
MA 160708C00103000 C 07/08/16 103.0 0.00 2.11
MA 160708C00104000 C 07/08/16 104.0 0.00 2.13
MA 160708C00105000 C 07/08/16 105.0 0.00 0.46
MA 160708C00106000 C 07/08/16 106.0 0.00 2.10
MA 160708C00107000 C 07/08/16 107.0 0.00 2.04
MA 160708C00108000 C 07/08/16 108.0 0.00 2.13
MA 160708C00110000 C 07/08/16 110.0 0.00 0.19
MA 160708P00079000 P 07/08/16 79.0 0.00 2.21
MA 160708P00080000 P 07/08/16 80.0 0.00 0.17
MA 160708P00081000 P 07/08/16 81.0 0.00 2.29
MA 160708P00082000 P 07/08/16 82.0 0.00 2.28
MA 160708P00083000 P 07/08/16 83.0 0.00 2.30
MA 160708P00084000 P 07/08/16 84.0 0.00 2.34
MA 160708P00085000 P 07/08/16 85.0 0.15 0.25
MA 160708P00085500 P 07/08/16 85.5 0.16 0.48
MA 160708P00086000 P 07/08/16 86.0 0.17 0.54
MA 160708P00086500 P 07/08/16 86.5 0.26 0.59
MA 160708P00087000 P 07/08/16 87.0 0.31 0.61
MA 160708P00087500 P 07/08/16 87.5 0.41 0.69
MA 160708P00088000 P 07/08/16 88.0 0.46 0.79
MA 160708P00088500 P 07/08/16 88.5 0.60 0.87
MA 160708P00089000 P 07/08/16 89.0 0.74 1.20
MA 160708P00089500 P 07/08/16 89.5 0.88 1.18
MA 160708P00090000 P 07/08/16 90.0 1.09 1.36
MA 160708P00090500 P 07/08/16 90.5 1.29 1.71
MA 160708P00091000 P 07/08/16 91.0 1.56 2.04
MA 160708P00091500 P 07/08/16 91.5 1.85 2.41
MA 160708P00092000 P 07/08/16 92.0 2.11 2.68
MA 160708P00092500 P 07/08/16 92.5 1.64 3.10
MA 160708P00093000 P 07/08/16 93.0 1.41 3.55
MA 160708P00093500 P 07/08/16 93.5 1.83 4.00
MA 160708P00094000 P 07/08/16 94.0 2.27 4.60
MA 160708P00094500 P 07/08/16 94.5 2.70 4.80
MA 160708P00095000 P 07/08/16 95.0 3.15 5.20
MA 160708P00095500 P 07/08/16 95.5 3.65 5.70
MA 160708P00096000 P 07/08/16 96.0 4.15 6.20
MA 160708P00096500 P 07/08/16 96.5 4.60 6.80
MA 160708P00097000 P 07/08/16 97.0 5.15 7.20
MA 160708P00097500 P 07/08/16 97.5 5.65 7.70
MA 160708P00098000 P 07/08/16 98.0 6.15 10.05
MA 160708P00098500 P 07/08/16 98.5 6.65 10.55
MA 160708P00099000 P 07/08/16 99.0 7.05 9.25
MA 160708P00099500 P 07/08/16 99.5 7.55 11.60
MA 160708P00100000 P 07/08/16 100.0 7.90 12.10
MA 160708P00101000 P 07/08/16 101.0 8.85 13.10
MA 160708P00102000 P 07/08/16 102.0 9.90 14.10
MA 160708P00103000 P 07/08/16 103.0 10.85 15.10
MA 160708P00104000 P 07/08/16 104.0 11.80 16.15
MA 160708P00105000 P 07/08/16 105.0 12.80 17.15
MA 160708P00106000 P 07/08/16 106.0 13.70 18.15
MA 160708P00107000 P 07/08/16 107.0 14.90 19.15
MA 160708P00108000 P 07/08/16 108.0 15.80 20.15
MA 160708P00110000 P 07/08/16 110.0 18.05 22.10
MA 160715C00045000 C 07/15/16 45.0 43.05 47.30
MA 160715C00047500 C 07/15/16 47.5 40.55 44.75
MA 160715C00050000 C 07/15/16 50.0 38.05 42.30
MA 160715C00055000 C 07/15/16 55.0 33.20 37.35
MA 160715C00060000 C 07/15/16 60.0 28.00 32.15
MA 160715C00065000 C 07/15/16 65.0 23.10 27.40
MA 160715C00070000 C 07/15/16 70.0 18.05 22.10
MA 160715C00072500 C 07/15/16 72.5 15.60 19.60
MA 160715C00075000 C 07/15/16 75.0 13.15 17.10
MA 160715C00077500 C 07/15/16 77.5 10.65 14.65
MA 160715C00080000 C 07/15/16 80.0 8.40 11.80
MA 160715C00082000 C 07/15/16 82.0 6.40 10.20
MA 160715C00082500 C 07/15/16 82.5 5.90 9.70
MA 160715C00083000 C 07/15/16 83.0 5.40 9.25
MA 160715C00084000 C 07/15/16 84.0 5.95 6.80
MA 160715C00085000 C 07/15/16 85.0 5.05 5.85
MA 160715C00085500 C 07/15/16 85.5 4.55 5.40
MA 160715C00086000 C 07/15/16 86.0 2.79 4.95
MA 160715C00086500 C 07/15/16 86.5 3.55 4.50
MA 160715C00087000 C 07/15/16 87.0 3.65 4.10
MA 160715C00087500 C 07/15/16 87.5 3.35 3.65
MA 160715C00088000 C 07/15/16 88.0 3.00 3.30
MA 160715C00088500 C 07/15/16 88.5 2.68 2.83
MA 160715C00089000 C 07/15/16 89.0 2.32 2.47
MA 160715C00089500 C 07/15/16 89.5 2.01 2.14
MA 160715C00090000 C 07/15/16 90.0 1.71 1.84
MA 160715C00090500 C 07/15/16 90.5 1.45 1.56
MA 160715C00091000 C 07/15/16 91.0 1.21 1.31
MA 160715C00091500 C 07/15/16 91.5 1.01 1.08
MA 160715C00092000 C 07/15/16 92.0 0.82 0.89
MA 160715C00092500 C 07/15/16 92.5 0.65 0.72
MA 160715C00093000 C 07/15/16 93.0 0.52 0.57
MA 160715C00093500 C 07/15/16 93.5 0.40 0.46
MA 160715C00094000 C 07/15/16 94.0 0.30 0.37
MA 160715C00094500 C 07/15/16 94.5 0.23 0.28
MA 160715C00095000 C 07/15/16 95.0 0.18 0.21
MA 160715C00095500 C 07/15/16 95.5 0.13 0.17
MA 160715C00096000 C 07/15/16 96.0 0.10 0.13
MA 160715C00096500 C 07/15/16 96.5 0.03 0.10
MA 160715C00097000 C 07/15/16 97.0 0.04 0.10
MA 160715C00097500 C 07/15/16 97.5 0.03 0.12
MA 160715C00098000 C 07/15/16 98.0 0.01 0.08
MA 160715C00098500 C 07/15/16 98.5 0.00 0.07
MA 160715C00099000 C 07/15/16 99.0 0.00 0.07
MA 160715C00099500 C 07/15/16 99.5 0.00 0.08
MA 160715C00100000 C 07/15/16 100.0 0.01 0.04
MA 160715C00101000 C 07/15/16 101.0 0.00 0.09
MA 160715C00102000 C 07/15/16 102.0 0.00 0.09
MA 160715C00103000 C 07/15/16 103.0 0.00 0.09
MA 160715C00104000 C 07/15/16 104.0 0.00 0.10
MA 160715C00105000 C 07/15/16 105.0 0.00 0.01
MA 160715C00106000 C 07/15/16 106.0 0.00 0.10
MA 160715C00110000 C 07/15/16 110.0 0.00 0.04
MA 160715C00115000 C 07/15/16 115.0 0.00 0.05
MA 160715C00120000 C 07/15/16 120.0 0.00 0.10
MA 160715C00125000 C 07/15/16 125.0 0.00 0.10
MA 160715C00130000 C 07/15/16 130.0 0.00 0.10
MA 160715C00135000 C 07/15/16 135.0 0.00 0.10
MA 160715C00140000 C 07/15/16 140.0 0.00 0.10
MA 160715C00145000 C 07/15/16 145.0 0.00 0.10
MA 160715P00045000 P 07/15/16 45.0 0.00 0.10
MA 160715P00047500 P 07/15/16 47.5 0.00 0.10
MA 160715P00050000 P 07/15/16 50.0 0.00 0.10
MA 160715P00055000 P 07/15/16 55.0 0.00 0.11
MA 160715P00060000 P 07/15/16 60.0 0.00 0.09
MA 160715P00065000 P 07/15/16 65.0 0.00 0.12
MA 160715P00070000 P 07/15/16 70.0 0.02 0.06
MA 160715P00072500 P 07/15/16 72.5 0.02 0.12
MA 160715P00075000 P 07/15/16 75.0 0.03 0.13
MA 160715P00077500 P 07/15/16 77.5 0.06 0.17
MA 160715P00080000 P 07/15/16 80.0 0.12 0.14
MA 160715P00082000 P 07/15/16 82.0 0.16 0.23
MA 160715P00082500 P 07/15/16 82.5 0.19 0.23
MA 160715P00083000 P 07/15/16 83.0 0.21 0.26
MA 160715P00084000 P 07/15/16 84.0 0.27 0.32
MA 160715P00085000 P 07/15/16 85.0 0.36 0.40
MA 160715P00085500 P 07/15/16 85.5 0.41 0.46
MA 160715P00086000 P 07/15/16 86.0 0.47 0.53
MA 160715P00086500 P 07/15/16 86.5 0.55 0.61
MA 160715P00087000 P 07/15/16 87.0 0.63 0.71
MA 160715P00087500 P 07/15/16 87.5 0.73 0.80
MA 160715P00088000 P 07/15/16 88.0 0.85 0.92
MA 160715P00088500 P 07/15/16 88.5 0.99 1.07
MA 160715P00089000 P 07/15/16 89.0 1.15 1.24
MA 160715P00089500 P 07/15/16 89.5 1.32 1.42
MA 160715P00090000 P 07/15/16 90.0 1.53 1.62
MA 160715P00090500 P 07/15/16 90.5 1.75 1.86
MA 160715P00091000 P 07/15/16 91.0 2.00 2.12
MA 160715P00091500 P 07/15/16 91.5 2.28 2.42
MA 160715P00092000 P 07/15/16 92.0 2.53 2.73
MA 160715P00092500 P 07/15/16 92.5 2.88 3.10
MA 160715P00093000 P 07/15/16 93.0 3.20 3.45
MA 160715P00093500 P 07/15/16 93.5 3.55 3.85
MA 160715P00094000 P 07/15/16 94.0 3.95 4.30
MA 160715P00094500 P 07/15/16 94.5 4.35 4.70
MA 160715P00095000 P 07/15/16 95.0 4.80 5.15
MA 160715P00095500 P 07/15/16 95.5 3.75 5.65
MA 160715P00096000 P 07/15/16 96.0 4.20 6.15
MA 160715P00096500 P 07/15/16 96.5 4.70 6.65
MA 160715P00097000 P 07/15/16 97.0 5.15 7.15
MA 160715P00097500 P 07/15/16 97.5 5.65 7.65
MA 160715P00098000 P 07/15/16 98.0 6.15 8.20
MA 160715P00098500 P 07/15/16 98.5 6.65 8.70
MA 160715P00099000 P 07/15/16 99.0 7.15 9.60
MA 160715P00099500 P 07/15/16 99.5 7.65 9.65
MA 160715P00100000 P 07/15/16 100.0 8.15 10.15
MA 160715P00101000 P 07/15/16 101.0 9.10 13.10
MA 160715P00102000 P 07/15/16 102.0 9.90 14.05
MA 160715P00103000 P 07/15/16 103.0 10.85 15.05
MA 160715P00104000 P 07/15/16 104.0 11.90 16.15
MA 160715P00105000 P 07/15/16 105.0 13.05 17.10
MA 160715P00106000 P 07/15/16 106.0 13.90 18.15
MA 160715P00110000 P 07/15/16 110.0 18.10 22.10
MA 160715P00115000 P 07/15/16 115.0 22.85 27.15
MA 160715P00120000 P 07/15/16 120.0 27.70 32.15
MA 160715P00125000 P 07/15/16 125.0 32.95 37.15
MA 160715P00130000 P 07/15/16 130.0 37.85 42.15
MA 160715P00135000 P 07/15/16 135.0 43.05 47.15
MA 160715P00140000 P 07/15/16 140.0 48.00 51.90
MA 160715P00145000 P 07/15/16 145.0 52.85 55.20
MA 160722C00070000 C 07/22/16 70.0 18.05 22.10
MA 160722C00075000 C 07/22/16 75.0 13.10 17.15
MA 160722C00080000 C 07/22/16 80.0 8.40 12.20
MA 160722C00085000 C 07/22/16 85.0 4.10 6.50
MA 160722C00085500 C 07/22/16 85.5 3.40 6.70
MA 160722C00086000 C 07/22/16 86.0 2.97 6.10
MA 160722C00086500 C 07/22/16 86.5 4.20 4.90
MA 160722C00087000 C 07/22/16 87.0 3.85 4.45
MA 160722C00087500 C 07/22/16 87.5 3.60 4.00
MA 160722C00088000 C 07/22/16 88.0 3.20 3.70
MA 160722C00088500 C 07/22/16 88.5 2.92 3.30
MA 160722C00089000 C 07/22/16 89.0 2.57 2.96
MA 160722C00089500 C 07/22/16 89.5 2.21 2.63
MA 160722C00090000 C 07/22/16 90.0 1.98 2.28
MA 160722C00090500 C 07/22/16 90.5 1.65 2.08
MA 160722C00091000 C 07/22/16 91.0 1.37 1.77
MA 160722C00091500 C 07/22/16 91.5 1.16 1.55
MA 160722C00092000 C 07/22/16 92.0 0.95 1.43
MA 160722C00092500 C 07/22/16 92.5 0.78 1.16
MA 160722C00093000 C 07/22/16 93.0 0.62 0.99
MA 160722C00093500 C 07/22/16 93.5 0.51 0.92
MA 160722C00094000 C 07/22/16 94.0 0.46 0.68
MA 160722C00094500 C 07/22/16 94.5 0.29 1.26
MA 160722C00095000 C 07/22/16 95.0 0.00 1.52
MA 160722C00095500 C 07/22/16 95.5 0.00 1.05
MA 160722C00096000 C 07/22/16 96.0 0.00 0.32
MA 160722C00096500 C 07/22/16 96.5 0.00 0.57
MA 160722C00097000 C 07/22/16 97.0 0.00 2.27
MA 160722C00097500 C 07/22/16 97.5 0.00 2.25
MA 160722C00098000 C 07/22/16 98.0 0.00 0.73
MA 160722C00098500 C 07/22/16 98.5 0.00 2.20
MA 160722C00099000 C 07/22/16 99.0 0.00 2.19
MA 160722C00099500 C 07/22/16 99.5 0.00 2.18
MA 160722C00100000 C 07/22/16 100.0 0.00 0.33
MA 160722C00101000 C 07/22/16 101.0 0.00 1.65
MA 160722C00102000 C 07/22/16 102.0 0.00 1.44
MA 160722C00103000 C 07/22/16 103.0 0.00 1.65
MA 160722C00104000 C 07/22/16 104.0 0.00 1.64
MA 160722C00105000 C 07/22/16 105.0 0.00 0.46
MA 160722C00106000 C 07/22/16 106.0 0.00 1.64
MA 160722C00107000 C 07/22/16 107.0 0.00 1.60
MA 160722C00110000 C 07/22/16 110.0 0.00 0.18
MA 160722P00070000 P 07/22/16 70.0 0.00 0.29
MA 160722P00075000 P 07/22/16 75.0 0.00 2.17
MA 160722P00080000 P 07/22/16 80.0 0.00 2.27
MA 160722P00085000 P 07/22/16 85.0 0.48 0.82
MA 160722P00085500 P 07/22/16 85.5 0.55 0.94
MA 160722P00086000 P 07/22/16 86.0 0.64 1.02
MA 160722P00086500 P 07/22/16 86.5 0.71 1.13
MA 160722P00087000 P 07/22/16 87.0 0.82 1.22
MA 160722P00087500 P 07/22/16 87.5 0.92 1.34
MA 160722P00088000 P 07/22/16 88.0 1.04 1.45
MA 160722P00088500 P 07/22/16 88.5 1.25 1.71
MA 160722P00089000 P 07/22/16 89.0 1.42 1.73
MA 160722P00089500 P 07/22/16 89.5 1.54 1.90
MA 160722P00090000 P 07/22/16 90.0 1.81 2.18
MA 160722P00090500 P 07/22/16 90.5 1.99 2.35
MA 160722P00091000 P 07/22/16 91.0 2.24 2.68
MA 160722P00091500 P 07/22/16 91.5 2.51 2.84
MA 160722P00092000 P 07/22/16 92.0 2.80 3.20
MA 160722P00092500 P 07/22/16 92.5 3.10 3.45
MA 160722P00093000 P 07/22/16 93.0 3.40 4.00
MA 160722P00093500 P 07/22/16 93.5 3.60 4.20
MA 160722P00094000 P 07/22/16 94.0 4.10 4.55
MA 160722P00094500 P 07/22/16 94.5 2.99 6.45
MA 160722P00095000 P 07/22/16 95.0 4.90 5.40
MA 160722P00095500 P 07/22/16 95.5 3.85 6.10
MA 160722P00096000 P 07/22/16 96.0 4.30 6.50
MA 160722P00096500 P 07/22/16 96.5 4.75 8.65
MA 160722P00097000 P 07/22/16 97.0 5.25 8.95
MA 160722P00097500 P 07/22/16 97.5 5.70 9.60
MA 160722P00098000 P 07/22/16 98.0 6.20 9.90
MA 160722P00098500 P 07/22/16 98.5 6.65 10.55
MA 160722P00099000 P 07/22/16 99.0 7.10 10.90
MA 160722P00099500 P 07/22/16 99.5 7.45 11.50
MA 160722P00100000 P 07/22/16 100.0 8.10 12.00
MA 160722P00101000 P 07/22/16 101.0 9.10 13.05
MA 160722P00102000 P 07/22/16 102.0 10.15 14.10
MA 160722P00103000 P 07/22/16 103.0 11.10 15.10
MA 160722P00104000 P 07/22/16 104.0 12.10 16.15
MA 160722P00105000 P 07/22/16 105.0 12.90 17.15
MA 160722P00106000 P 07/22/16 106.0 13.90 18.15
MA 160722P00107000 P 07/22/16 107.0 14.90 19.10
MA 160722P00110000 P 07/22/16 110.0 18.10 22.10
MA 160729C00070000 C 07/29/16 70.0 18.05 22.10
MA 160729C00075000 C 07/29/16 75.0 13.15 17.25
MA 160729C00080000 C 07/29/16 80.0 8.65 12.50
MA 160729C00085000 C 07/29/16 85.0 4.35 8.20
MA 160729C00085500 C 07/29/16 85.5 3.95 7.85
MA 160729C00086000 C 07/29/16 86.0 5.15 6.10
MA 160729C00086500 C 07/29/16 86.5 4.65 5.75
MA 160729C00087000 C 07/29/16 87.0 4.40 5.25
MA 160729C00087500 C 07/29/16 87.5 4.15 5.05
MA 160729C00088000 C 07/29/16 88.0 3.80 4.60
MA 160729C00088500 C 07/29/16 88.5 3.50 4.35
MA 160729C00089000 C 07/29/16 89.0 3.15 4.00
MA 160729C00089500 C 07/29/16 89.5 2.87 3.55
MA 160729C00090000 C 07/29/16 90.0 2.58 3.25
MA 160729C00090500 C 07/29/16 90.5 2.30 2.98
MA 160729C00091000 C 07/29/16 91.0 2.04 2.66
MA 160729C00091500 C 07/29/16 91.5 1.81 2.61
MA 160729C00092000 C 07/29/16 92.0 1.62 2.31
MA 160729C00092500 C 07/29/16 92.5 1.38 1.96
MA 160729C00093000 C 07/29/16 93.0 1.23 1.86
MA 160729C00093500 C 07/29/16 93.5 1.08 1.80
MA 160729C00094000 C 07/29/16 94.0 0.91 1.66
MA 160729C00094500 C 07/29/16 94.5 0.78 1.28
MA 160729C00095000 C 07/29/16 95.0 0.69 1.15
MA 160729C00095500 C 07/29/16 95.5 0.49 2.06
MA 160729C00096000 C 07/29/16 96.0 0.42 1.65
MA 160729C00096500 C 07/29/16 96.5 0.00 2.63
MA 160729C00097000 C 07/29/16 97.0 0.00 2.56
MA 160729C00097500 C 07/29/16 97.5 0.00 2.50
MA 160729C00098000 C 07/29/16 98.0 0.00 2.45
MA 160729C00098500 C 07/29/16 98.5 0.00 2.40
MA 160729C00099000 C 07/29/16 99.0 0.00 2.36
MA 160729C00099500 C 07/29/16 99.5 0.00 2.33
MA 160729C00100000 C 07/29/16 100.0 0.00 0.38
MA 160729C00101000 C 07/29/16 101.0 0.00 2.26
MA 160729C00102000 C 07/29/16 102.0 0.00 2.23
MA 160729C00103000 C 07/29/16 103.0 0.00 2.21
MA 160729C00104000 C 07/29/16 104.0 0.00 2.19
MA 160729C00105000 C 07/29/16 105.0 0.00 0.46
MA 160729C00106000 C 07/29/16 106.0 0.00 2.17
MA 160729C00107000 C 07/29/16 107.0 0.00 2.17
MA 160729C00110000 C 07/29/16 110.0 0.00 0.18
MA 160729P00070000 P 07/29/16 70.0 0.00 0.29
MA 160729P00075000 P 07/29/16 75.0 0.00 2.35
MA 160729P00080000 P 07/29/16 80.0 0.35 0.59
MA 160729P00085000 P 07/29/16 85.0 0.91 1.39
MA 160729P00085500 P 07/29/16 85.5 1.01 1.60
MA 160729P00086000 P 07/29/16 86.0 1.10 1.78
MA 160729P00086500 P 07/29/16 86.5 1.22 2.00
MA 160729P00087000 P 07/29/16 87.0 1.35 2.06
MA 160729P00087500 P 07/29/16 87.5 1.45 2.02
MA 160729P00088000 P 07/29/16 88.0 1.66 2.21
MA 160729P00088500 P 07/29/16 88.5 1.81 2.58
MA 160729P00089000 P 07/29/16 89.0 2.02 2.72
MA 160729P00089500 P 07/29/16 89.5 2.19 2.83
MA 160729P00090000 P 07/29/16 90.0 2.44 3.05
MA 160729P00090500 P 07/29/16 90.5 2.63 3.25
MA 160729P00091000 P 07/29/16 91.0 2.88 3.75
MA 160729P00091500 P 07/29/16 91.5 3.15 4.00
MA 160729P00092000 P 07/29/16 92.0 3.35 4.40
MA 160729P00092500 P 07/29/16 92.5 3.65 4.40
MA 160729P00093000 P 07/29/16 93.0 3.95 4.85
MA 160729P00093500 P 07/29/16 93.5 4.10 5.30
MA 160729P00094000 P 07/29/16 94.0 3.05 5.80
MA 160729P00094500 P 07/29/16 94.5 4.55 6.30
MA 160729P00095000 P 07/29/16 95.0 3.85 7.65
MA 160729P00095500 P 07/29/16 95.5 5.00 7.30
MA 160729P00096000 P 07/29/16 96.0 5.50 8.20
MA 160729P00096500 P 07/29/16 96.5 5.10 8.90
MA 160729P00097000 P 07/29/16 97.0 5.50 9.40
MA 160729P00097500 P 07/29/16 97.5 6.20 8.60
MA 160729P00098000 P 07/29/16 98.0 6.45 10.45
MA 160729P00098500 P 07/29/16 98.5 6.80 10.90
MA 160729P00099000 P 07/29/16 99.0 7.30 11.15
MA 160729P00099500 P 07/29/16 99.5 7.75 11.60
MA 160729P00100000 P 07/29/16 100.0 8.25 12.05
MA 160729P00101000 P 07/29/16 101.0 9.20 12.90
MA 160729P00102000 P 07/29/16 102.0 10.15 14.20
MA 160729P00103000 P 07/29/16 103.0 10.90 15.10
MA 160729P00104000 P 07/29/16 104.0 11.85 16.15
MA 160729P00105000 P 07/29/16 105.0 12.90 16.85
MA 160729P00106000 P 07/29/16 106.0 13.90 18.15
MA 160729P00107000 P 07/29/16 107.0 14.90 19.20
MA 160729P00110000 P 07/29/16 110.0 18.10 22.10
MA 160805C00070000 C 08/05/16 70.0 18.10 22.10
MA 160805C00075000 C 08/05/16 75.0 13.50 17.30
MA 160805C00080000 C 08/05/16 80.0 8.75 12.65
MA 160805C00085000 C 08/05/16 85.0 4.20 8.45
MA 160805C00085500 C 08/05/16 85.5 3.95 8.05
MA 160805C00086000 C 08/05/16 86.0 5.45 6.25
MA 160805C00086500 C 08/05/16 86.5 4.85 5.85
MA 160805C00087000 C 08/05/16 87.0 4.55 5.50
MA 160805C00087500 C 08/05/16 87.5 4.35 5.30
MA 160805C00088000 C 08/05/16 88.0 4.00 4.85
MA 160805C00088500 C 08/05/16 88.5 3.65 4.60
MA 160805C00089000 C 08/05/16 89.0 3.30 4.20
MA 160805C00089500 C 08/05/16 89.5 3.05 3.75
MA 160805C00090000 C 08/05/16 90.0 2.77 3.50
MA 160805C00090500 C 08/05/16 90.5 2.49 3.15
MA 160805C00091000 C 08/05/16 91.0 2.23 3.05
MA 160805C00091500 C 08/05/16 91.5 2.00 2.89
MA 160805C00092000 C 08/05/16 92.0 1.77 2.48
MA 160805C00092500 C 08/05/16 92.5 1.55 2.18
MA 160805C00093000 C 08/05/16 93.0 1.38 2.00
MA 160805C00093500 C 08/05/16 93.5 1.19 2.03
MA 160805C00094000 C 08/05/16 94.0 1.04 1.77
MA 160805C00094500 C 08/05/16 94.5 0.96 1.53
MA 160805C00095000 C 08/05/16 95.0 0.80 1.27
MA 160805C00095500 C 08/05/16 95.5 0.00 1.42
MA 160805C00096000 C 08/05/16 96.0 0.00 1.00
MA 160805C00096500 C 08/05/16 96.5 0.47 1.49
MA 160805C00097000 C 08/05/16 97.0 0.00 2.69
MA 160805C00097500 C 08/05/16 97.5 0.00 2.04
MA 160805C00098000 C 08/05/16 98.0 0.00 2.56
MA 160805C00098500 C 08/05/16 98.5 0.00 2.50
MA 160805C00099000 C 08/05/16 99.0 0.00 2.45
MA 160805C00099500 C 08/05/16 99.5 0.00 2.40
MA 160805C00100000 C 08/05/16 100.0 0.00 0.42
MA 160805C00101000 C 08/05/16 101.0 0.00 2.30
MA 160805C00102000 C 08/05/16 102.0 0.00 2.25
MA 160805C00103000 C 08/05/16 103.0 0.00 2.22
MA 160805C00104000 C 08/05/16 104.0 0.00 2.19
MA 160805C00105000 C 08/05/16 105.0 0.00 0.46
MA 160805P00070000 P 08/05/16 70.0 0.00 2.19
MA 160805P00075000 P 08/05/16 75.0 0.00 2.36
MA 160805P00080000 P 08/05/16 80.0 0.42 0.73
MA 160805P00085000 P 08/05/16 85.0 1.07 1.54
MA 160805P00085500 P 08/05/16 85.5 1.17 1.59
MA 160805P00086000 P 08/05/16 86.0 1.27 1.84
MA 160805P00086500 P 08/05/16 86.5 1.38 2.60
MA 160805P00087000 P 08/05/16 87.0 1.50 2.30
MA 160805P00087500 P 08/05/16 87.5 1.69 2.22
MA 160805P00088000 P 08/05/16 88.0 1.85 2.45
MA 160805P00088500 P 08/05/16 88.5 1.98 2.82
MA 160805P00089000 P 08/05/16 89.0 2.21 2.95
MA 160805P00089500 P 08/05/16 89.5 2.37 3.10
MA 160805P00090000 P 08/05/16 90.0 2.62 3.20
MA 160805P00090500 P 08/05/16 90.5 2.82 3.40
MA 160805P00091000 P 08/05/16 91.0 3.10 4.00
MA 160805P00091500 P 08/05/16 91.5 3.35 4.25
MA 160805P00092000 P 08/05/16 92.0 3.60 4.55
MA 160805P00092500 P 08/05/16 92.5 3.85 4.50
MA 160805P00093000 P 08/05/16 93.0 4.20 4.95
MA 160805P00093500 P 08/05/16 93.5 4.50 5.45
MA 160805P00094000 P 08/05/16 94.0 4.10 5.90
MA 160805P00094500 P 08/05/16 94.5 3.90 6.40
MA 160805P00095000 P 08/05/16 95.0 5.05 6.85
MA 160805P00095500 P 08/05/16 95.5 4.40 7.55
MA 160805P00096000 P 08/05/16 96.0 4.80 8.65
MA 160805P00096500 P 08/05/16 96.5 5.20 9.10
MA 160805P00097000 P 08/05/16 97.0 5.60 9.55
MA 160805P00097500 P 08/05/16 97.5 6.05 9.95
MA 160805P00098000 P 08/05/16 98.0 6.45 10.15
MA 160805P00098500 P 08/05/16 98.5 6.90 10.95
MA 160805P00099000 P 08/05/16 99.0 7.35 11.05
MA 160805P00099500 P 08/05/16 99.5 7.80 11.50
MA 160805P00100000 P 08/05/16 100.0 8.30 11.95
MA 160805P00101000 P 08/05/16 101.0 9.25 12.95
MA 160805P00102000 P 08/05/16 102.0 10.15 13.85
MA 160805P00103000 P 08/05/16 103.0 11.15 14.90
MA 160805P00104000 P 08/05/16 104.0 12.10 15.85
MA 160805P00105000 P 08/05/16 105.0 13.15 17.10
MA 160819C00050000 C 08/19/16 50.0 38.20 42.40
MA 160819C00055000 C 08/19/16 55.0 33.00 37.30
MA 160819C00060000 C 08/19/16 60.0 28.15 32.35
MA 160819C00065000 C 08/19/16 65.0 23.00 27.10
MA 160819C00070000 C 08/19/16 70.0 18.10 22.20
MA 160819C00075000 C 08/19/16 75.0 13.40 17.40
MA 160819C00080000 C 08/19/16 80.0 8.90 12.80
MA 160819C00082500 C 08/19/16 82.5 8.25 9.35
MA 160819C00085000 C 08/19/16 85.0 5.85 7.00
MA 160819C00087500 C 08/19/16 87.5 4.80 5.10
MA 160819C00090000 C 08/19/16 90.0 3.30 3.50
MA 160819C00092500 C 08/19/16 92.5 2.11 2.21
MA 160819C00095000 C 08/19/16 95.0 1.21 1.29
MA 160819C00097500 C 08/19/16 97.5 0.64 0.69
MA 160819C00100000 C 08/19/16 100.0 0.29 0.35
MA 160819C00105000 C 08/19/16 105.0 0.03 0.11
MA 160819C00110000 C 08/19/16 110.0 0.00 0.08
MA 160819C00115000 C 08/19/16 115.0 0.00 0.08
MA 160819C00120000 C 08/19/16 120.0 0.00 0.08
MA 160819C00125000 C 08/19/16 125.0 0.00 0.09
MA 160819C00130000 C 08/19/16 130.0 0.00 0.09
MA 160819C00135000 C 08/19/16 135.0 0.00 0.07
MA 160819P00050000 P 08/19/16 50.0 0.00 0.10
MA 160819P00055000 P 08/19/16 55.0 0.00 0.13
MA 160819P00060000 P 08/19/16 60.0 0.01 0.14
MA 160819P00065000 P 08/19/16 65.0 0.06 0.17
MA 160819P00070000 P 08/19/16 70.0 0.14 0.25
MA 160819P00075000 P 08/19/16 75.0 0.34 0.41
MA 160819P00080000 P 08/19/16 80.0 0.68 0.76
MA 160819P00082500 P 08/19/16 82.5 1.00 1.08
MA 160819P00085000 P 08/19/16 85.0 1.47 1.56
MA 160819P00087500 P 08/19/16 87.5 2.14 2.24
MA 160819P00090000 P 08/19/16 90.0 3.05 3.20
MA 160819P00092500 P 08/19/16 92.5 4.30 4.50
MA 160819P00095000 P 08/19/16 95.0 5.85 6.10
MA 160819P00097500 P 08/19/16 97.5 6.40 10.00
MA 160819P00100000 P 08/19/16 100.0 8.35 12.35
MA 160819P00105000 P 08/19/16 105.0 12.85 17.15
MA 160819P00110000 P 08/19/16 110.0 18.10 22.10
MA 160819P00115000 P 08/19/16 115.0 23.05 27.15
MA 160819P00120000 P 08/19/16 120.0 28.05 32.10
MA 160819P00125000 P 08/19/16 125.0 32.90 36.85
MA 160819P00130000 P 08/19/16 130.0 38.05 41.95
MA 160819P00135000 P 08/19/16 135.0 43.05 47.15
MA 161021C00045000 C 10/21/16 45.0 43.05 47.25
MA 161021C00047500 C 10/21/16 47.5 40.55 44.90
MA 161021C00050000 C 10/21/16 50.0 38.35 42.35
MA 161021C00055000 C 10/21/16 55.0 33.45 37.20
MA 161021C00060000 C 10/21/16 60.0 28.50 32.40
MA 161021C00065000 C 10/21/16 65.0 23.40 27.45
MA 161021C00070000 C 10/21/16 70.0 18.90 22.65
MA 161021C00075000 C 10/21/16 75.0 14.25 17.05
MA 161021C00077500 C 10/21/16 77.5 12.05 14.85
MA 161021C00080000 C 10/21/16 80.0 11.20 12.25
MA 161021C00082500 C 10/21/16 82.5 9.40 10.55
MA 161021C00085000 C 10/21/16 85.0 7.65 8.25
MA 161021C00087500 C 10/21/16 87.5 6.25 6.50
MA 161021C00090000 C 10/21/16 90.0 4.75 4.95
MA 161021C00092500 C 10/21/16 92.5 3.45 3.65
MA 161021C00095000 C 10/21/16 95.0 2.44 2.59
MA 161021C00097500 C 10/21/16 97.5 1.65 1.76
MA 161021C00100000 C 10/21/16 100.0 1.05 1.14
MA 161021C00105000 C 10/21/16 105.0 0.37 0.42
MA 161021C00110000 C 10/21/16 110.0 0.10 0.16
MA 161021C00115000 C 10/21/16 115.0 0.00 0.07
MA 161021C00120000 C 10/21/16 120.0 0.00 0.07
MA 161021C00125000 C 10/21/16 125.0 0.00 0.07
MA 161021C00130000 C 10/21/16 130.0 0.00 0.07
MA 161021P00045000 P 10/21/16 45.0 0.02 0.14
MA 161021P00047500 P 10/21/16 47.5 0.05 0.16
MA 161021P00050000 P 10/21/16 50.0 0.08 0.18
MA 161021P00055000 P 10/21/16 55.0 0.13 0.23
MA 161021P00060000 P 10/21/16 60.0 0.21 0.30
MA 161021P00065000 P 10/21/16 65.0 0.35 0.44
MA 161021P00070000 P 10/21/16 70.0 0.54 0.65
MA 161021P00075000 P 10/21/16 75.0 0.95 1.02
MA 161021P00077500 P 10/21/16 77.5 1.24 1.31
MA 161021P00080000 P 10/21/16 80.0 1.59 1.69
MA 161021P00082500 P 10/21/16 82.5 2.07 2.19
MA 161021P00085000 P 10/21/16 85.0 2.68 2.83
MA 161021P00087500 P 10/21/16 87.5 3.45 3.65
MA 161021P00090000 P 10/21/16 90.0 4.50 4.70
MA 161021P00092500 P 10/21/16 92.5 5.70 5.90
MA 161021P00095000 P 10/21/16 95.0 7.15 7.40
MA 161021P00097500 P 10/21/16 97.5 8.80 9.10
MA 161021P00100000 P 10/21/16 100.0 10.60 11.45
MA 161021P00105000 P 10/21/16 105.0 13.45 17.25
MA 161021P00110000 P 10/21/16 110.0 18.15 21.90
MA 161021P00115000 P 10/21/16 115.0 23.05 26.80
MA 161021P00120000 P 10/21/16 120.0 28.05 32.10
MA 161021P00125000 P 10/21/16 125.0 33.00 37.05
MA 161021P00130000 P 10/21/16 130.0 38.05 42.10
MA 170120C00040000 C 01/20/17 40.0 48.00 52.60
MA 170120C00042500 C 01/20/17 42.5 45.65 50.15
MA 170120C00045000 C 01/20/17 45.0 43.20 47.65
MA 170120C00047500 C 01/20/17 47.5 40.75 45.20
MA 170120C00050000 C 01/20/17 50.0 38.30 42.85
MA 170120C00055000 C 01/20/17 55.0 33.50 37.85
MA 170120C00060000 C 01/20/17 60.0 28.70 32.75
MA 170120C00065000 C 01/20/17 65.0 24.25 27.95
MA 170120C00070000 C 01/20/17 70.0 20.85 22.00
MA 170120C00072500 C 01/20/17 72.5 18.40 21.00
MA 170120C00075000 C 01/20/17 75.0 17.05 17.60
MA 170120C00077500 C 01/20/17 77.5 15.05 15.55
MA 170120C00080000 C 01/20/17 80.0 13.05 13.60
MA 170120C00082500 C 01/20/17 82.5 11.25 11.70
MA 170120C00085000 C 01/20/17 85.0 9.65 9.90
MA 170120C00087500 C 01/20/17 87.5 7.95 8.55
MA 170120C00090000 C 01/20/17 90.0 6.55 6.80
MA 170120C00092500 C 01/20/17 92.5 5.35 5.50
MA 170120C00095000 C 01/20/17 95.0 4.15 4.35
MA 170120C00097500 C 01/20/17 97.5 3.20 3.65
MA 170120C00100000 C 01/20/17 100.0 2.36 2.52
MA 170120C00105000 C 01/20/17 105.0 1.21 1.39
MA 170120C00110000 C 01/20/17 110.0 0.59 0.71
MA 170120C00115000 C 01/20/17 115.0 0.27 0.36
MA 170120C00120000 C 01/20/17 120.0 0.09 0.18
MA 170120C00125000 C 01/20/17 125.0 0.02 0.10
MA 170120C00130000 C 01/20/17 130.0 0.00 0.07
MA 170120C00135000 C 01/20/17 135.0 0.00 0.07
MA 170120C00140000 C 01/20/17 140.0 0.00 0.07
MA 170120C00145000 C 01/20/17 145.0 0.00 0.07
MA 170120P00040000 P 01/20/17 40.0 0.14 0.26
MA 170120P00042500 P 01/20/17 42.5 0.18 0.51
MA 170120P00045000 P 01/20/17 45.0 0.23 0.34
MA 170120P00047500 P 01/20/17 47.5 0.28 0.37
MA 170120P00050000 P 01/20/17 50.0 0.34 0.44
MA 170120P00055000 P 01/20/17 55.0 0.48 0.59
MA 170120P00060000 P 01/20/17 60.0 0.66 0.79
MA 170120P00065000 P 01/20/17 65.0 0.94 1.06
MA 170120P00070000 P 01/20/17 70.0 1.37 1.67
MA 170120P00072500 P 01/20/17 72.5 1.67 1.97
MA 170120P00075000 P 01/20/17 75.0 1.99 2.26
MA 170120P00077500 P 01/20/17 77.5 2.46 2.82
MA 170120P00080000 P 01/20/17 80.0 2.98 3.15
MA 170120P00082500 P 01/20/17 82.5 3.60 3.80
MA 170120P00085000 P 01/20/17 85.0 4.35 4.55
MA 170120P00087500 P 01/20/17 87.5 5.25 5.45
MA 170120P00090000 P 01/20/17 90.0 6.30 6.50
MA 170120P00092500 P 01/20/17 92.5 7.50 7.70
MA 170120P00095000 P 01/20/17 95.0 8.85 9.10
MA 170120P00097500 P 01/20/17 97.5 10.35 10.65
MA 170120P00100000 P 01/20/17 100.0 12.05 12.35
MA 170120P00105000 P 01/20/17 105.0 15.75 16.35
MA 170120P00110000 P 01/20/17 110.0 20.10 20.65
MA 170120P00115000 P 01/20/17 115.0 24.55 26.10
MA 170120P00120000 P 01/20/17 120.0 27.75 32.20
MA 170120P00125000 P 01/20/17 125.0 32.80 36.95
MA 170120P00130000 P 01/20/17 130.0 37.65 42.05
MA 170120P00135000 P 01/20/17 135.0 42.65 47.15
MA 170120P00140000 P 01/20/17 140.0 47.60 52.10
MA 170120P00145000 P 01/20/17 145.0 52.55 57.20
MA 170915C00047500 C 09/15/17 47.5 41.00 45.90
MA 170915C00050000 C 09/15/17 50.0 38.50 43.30
MA 170915C00055000 C 09/15/17 55.0 34.00 38.70
MA 170915C00060000 C 09/15/17 60.0 29.00 32.80
MA 170915C00065000 C 09/15/17 65.0 25.00 28.55
MA 170915C00070000 C 09/15/17 70.0 21.50 24.45
MA 170915C00075000 C 09/15/17 75.0 19.65 20.40
MA 170915C00080000 C 09/15/17 80.0 16.00 16.90
MA 170915C00082500 C 09/15/17 82.5 14.35 14.95
MA 170915C00085000 C 09/15/17 85.0 12.75 13.25
MA 170915C00087500 C 09/15/17 87.5 11.25 11.75
MA 170915C00090000 C 09/15/17 90.0 9.95 10.40
MA 170915C00092500 C 09/15/17 92.5 8.85 9.10
MA 170915C00095000 C 09/15/17 95.0 7.60 7.95
MA 170915C00097500 C 09/15/17 97.5 6.55 7.05
MA 170915C00100000 C 09/15/17 100.0 5.65 6.40
MA 170915C00105000 C 09/15/17 105.0 4.00 4.25
MA 170915C00110000 C 09/15/17 110.0 2.74 3.20
MA 170915C00115000 C 09/15/17 115.0 1.80 2.05
MA 170915C00120000 C 09/15/17 120.0 1.12 1.40
MA 170915C00125000 C 09/15/17 125.0 0.67 0.96
MA 170915C00130000 C 09/15/17 130.0 0.40 0.66
MA 170915C00135000 C 09/15/17 135.0 0.22 0.46
MA 170915C00140000 C 09/15/17 140.0 0.11 0.33
MA 170915C00145000 C 09/15/17 145.0 0.04 0.25
MA 170915P00047500 P 09/15/17 47.5 0.83 1.08
MA 170915P00050000 P 09/15/17 50.0 1.03 1.23
MA 170915P00055000 P 09/15/17 55.0 1.34 1.59
MA 170915P00060000 P 09/15/17 60.0 1.85 2.07
MA 170915P00065000 P 09/15/17 65.0 2.51 2.72
MA 170915P00070000 P 09/15/17 70.0 3.35 3.60
MA 170915P00075000 P 09/15/17 75.0 4.45 4.65
MA 170915P00080000 P 09/15/17 80.0 5.85 6.05
MA 170915P00082500 P 09/15/17 82.5 6.65 6.90
MA 170915P00085000 P 09/15/17 85.0 7.50 7.80
MA 170915P00087500 P 09/15/17 87.5 8.55 8.85
MA 170915P00090000 P 09/15/17 90.0 9.70 9.95
MA 170915P00092500 P 09/15/17 92.5 10.75 11.15
MA 170915P00095000 P 09/15/17 95.0 12.20 12.50
MA 170915P00097500 P 09/15/17 97.5 13.60 13.95
MA 170915P00100000 P 09/15/17 100.0 15.05 15.45
MA 170915P00105000 P 09/15/17 105.0 18.50 18.85
MA 170915P00110000 P 09/15/17 110.0 22.10 22.65
MA 170915P00115000 P 09/15/17 115.0 25.10 27.60
MA 170915P00120000 P 09/15/17 120.0 29.55 31.90
MA 170915P00125000 P 09/15/17 125.0 33.20 37.65
MA 170915P00130000 P 09/15/17 130.0 37.55 42.50
MA 170915P00135000 P 09/15/17 135.0 42.55 47.45
MA 170915P00140000 P 09/15/17 140.0 47.55 52.45
MA 170915P00145000 P 09/15/17 145.0 52.55 57.50
MA 180119C00042500 C 01/19/18 42.5 46.10 50.90
MA 180119C00045000 C 01/19/18 45.0 43.75 48.50
MA 180119C00047500 C 01/19/18 47.5 41.50 46.00
MA 180119C00050000 C 01/19/18 50.0 39.10 43.50
MA 180119C00055000 C 01/19/18 55.0 34.60 39.25
MA 180119C00060000 C 01/19/18 60.0 30.25 34.85
MA 180119C00065000 C 01/19/18 65.0 26.05 30.65
MA 180119C00070000 C 01/19/18 70.0 24.05 25.70
MA 180119C00072500 C 01/19/18 72.5 22.15 23.75
MA 180119C00075000 C 01/19/18 75.0 20.60 21.85
MA 180119C00077500 C 01/19/18 77.5 18.80 20.20
MA 180119C00080000 C 01/19/18 80.0 17.10 18.25
MA 180119C00082500 C 01/19/18 82.5 15.50 16.80
MA 180119C00085000 C 01/19/18 85.0 14.25 14.65
MA 180119C00087500 C 01/19/18 87.5 12.50 13.20
MA 180119C00090000 C 01/19/18 90.0 11.25 12.50
MA 180119C00092500 C 01/19/18 92.5 10.05 11.15
MA 180119C00095000 C 01/19/18 95.0 8.75 10.00
MA 180119C00097500 C 01/19/18 97.5 7.80 9.00
MA 180119C00100000 C 01/19/18 100.0 6.85 8.00
MA 180119C00105000 C 01/19/18 105.0 5.05 6.20
MA 180119C00110000 C 01/19/18 110.0 3.90 4.55
MA 180119C00115000 C 01/19/18 115.0 2.66 3.15
MA 180119C00120000 C 01/19/18 120.0 1.95 2.70
MA 180119C00125000 C 01/19/18 125.0 1.29 1.60
MA 180119C00130000 C 01/19/18 130.0 0.84 1.15
MA 180119C00135000 C 01/19/18 135.0 0.55 0.82
MA 180119C00140000 C 01/19/18 140.0 0.36 0.58
MA 180119C00145000 C 01/19/18 145.0 0.21 0.99
MA 180119C00150000 C 01/19/18 150.0 0.11 0.32
MA 180119P00042500 P 01/19/18 42.5 0.90 1.17
MA 180119P00045000 P 01/19/18 45.0 1.05 1.29
MA 180119P00047500 P 01/19/18 47.5 1.22 1.46
MA 180119P00050000 P 01/19/18 50.0 1.41 1.60
MA 180119P00055000 P 01/19/18 55.0 1.89 2.14
MA 180119P00060000 P 01/19/18 60.0 2.50 2.75
MA 180119P00065000 P 01/19/18 65.0 3.25 3.55
MA 180119P00070000 P 01/19/18 70.0 4.25 4.55
MA 180119P00072500 P 01/19/18 72.5 4.85 5.15
MA 180119P00075000 P 01/19/18 75.0 5.50 5.80
MA 180119P00077500 P 01/19/18 77.5 6.25 6.55
MA 180119P00080000 P 01/19/18 80.0 7.05 7.35
MA 180119P00082500 P 01/19/18 82.5 7.85 8.75
MA 180119P00085000 P 01/19/18 85.0 8.85 9.25
MA 180119P00087500 P 01/19/18 87.5 9.85 10.25
MA 180119P00090000 P 01/19/18 90.0 11.05 11.40
MA 180119P00092500 P 01/19/18 92.5 12.25 13.20
MA 180119P00095000 P 01/19/18 95.0 13.50 14.00
MA 180119P00097500 P 01/19/18 97.5 14.85 15.40
MA 180119P00100000 P 01/19/18 100.0 16.35 16.85
MA 180119P00105000 P 01/19/18 105.0 19.60 20.10
MA 180119P00110000 P 01/19/18 110.0 23.20 23.75
MA 180119P00115000 P 01/19/18 115.0 27.05 27.70
MA 180119P00120000 P 01/19/18 120.0 31.10 32.00
MA 180119P00125000 P 01/19/18 125.0 35.45 36.35
MA 180119P00130000 P 01/19/18 130.0 39.95 40.90
MA 180119P00135000 P 01/19/18 135.0 43.00 47.50
MA 180119P00140000 P 01/19/18 140.0 47.50 52.30
MA 180119P00145000 P 01/19/18 145.0 52.50 57.20
MA 180119P00150000 P 01/19/18 150.0 57.50 62.20

OPRA data is delayed 15 minutes.