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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-15)Premium Content

Mastercard Incorporated (MA)
As of May 29 2015 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 150605C00050000 C 06/05/15 50.0 40.50 44.65
MA 150605C00055000 C 06/05/15 55.0 35.50 39.65
MA 150605C00060000 C 06/05/15 60.0 30.50 32.75
MA 150605C00065000 C 06/05/15 65.0 25.70 27.75
MA 150605C00070000 C 06/05/15 70.0 21.15 24.50
MA 150605C00075000 C 06/05/15 75.0 17.05 18.20
MA 150605C00079000 C 06/05/15 79.0 13.00 14.60
MA 150605C00080000 C 06/05/15 80.0 12.15 13.45
MA 150605C00081000 C 06/05/15 81.0 11.00 12.35
MA 150605C00081500 C 06/05/15 81.5 10.65 12.10
MA 150605C00082000 C 06/05/15 82.0 10.15 11.60
MA 150605C00082500 C 06/05/15 82.5 9.50 10.65
MA 150605C00083000 C 06/05/15 83.0 9.15 10.15
MA 150605C00083500 C 06/05/15 83.5 8.65 9.60
MA 150605C00084000 C 06/05/15 84.0 8.15 9.10
MA 150605C00084500 C 06/05/15 84.5 7.65 8.60
MA 150605C00085000 C 06/05/15 85.0 7.15 8.10
MA 150605C00085500 C 06/05/15 85.5 6.65 7.65
MA 150605C00086000 C 06/05/15 86.0 6.15 7.15
MA 150605C00086500 C 06/05/15 86.5 5.65 6.60
MA 150605C00087000 C 06/05/15 87.0 5.10 6.15
MA 150605C00087500 C 06/05/15 87.5 4.70 5.65
MA 150605C00088000 C 06/05/15 88.0 4.25 5.15
MA 150605C00088500 C 06/05/15 88.5 3.70 4.65
MA 150605C00089000 C 06/05/15 89.0 3.25 4.15
MA 150605C00089500 C 06/05/15 89.5 2.80 3.65
MA 150605C00090000 C 06/05/15 90.0 2.38 3.15
MA 150605C00090500 C 06/05/15 90.5 2.04 2.73
MA 150605C00091000 C 06/05/15 91.0 1.61 2.14
MA 150605C00091500 C 06/05/15 91.5 1.26 1.87
MA 150605C00092000 C 06/05/15 92.0 0.97 1.04
MA 150605C00092500 C 06/05/15 92.5 0.71 0.76
MA 150605C00093000 C 06/05/15 93.0 0.50 0.54
MA 150605C00093500 C 06/05/15 93.5 0.32 0.38
MA 150605C00094000 C 06/05/15 94.0 0.20 0.27
MA 150605C00094500 C 06/05/15 94.5 0.13 0.18
MA 150605C00095000 C 06/05/15 95.0 0.08 0.18
MA 150605C00095500 C 06/05/15 95.5 0.03 0.20
MA 150605C00096000 C 06/05/15 96.0 0.03 0.15
MA 150605C00096500 C 06/05/15 96.5 0.01 0.15
MA 150605C00097000 C 06/05/15 97.0 0.01 0.13
MA 150605C00097500 C 06/05/15 97.5 0.00 0.13
MA 150605C00098000 C 06/05/15 98.0 0.00 0.13
MA 150605C00098500 C 06/05/15 98.5 0.00 0.13
MA 150605C00099000 C 06/05/15 99.0 0.00 0.13
MA 150605C00099500 C 06/05/15 99.5 0.00 0.13
MA 150605C00100000 C 06/05/15 100.0 0.00 0.13
MA 150605C00101000 C 06/05/15 101.0 0.00 0.20
MA 150605C00102000 C 06/05/15 102.0 0.00 0.50
MA 150605C00103000 C 06/05/15 103.0 0.00 0.50
MA 150605C00104000 C 06/05/15 104.0 0.00 0.19
MA 150605C00105000 C 06/05/15 105.0 0.00 0.17
MA 150605C00106000 C 06/05/15 106.0 0.00 0.13
MA 150605C00110000 C 06/05/15 110.0 0.00 0.13
MA 150605C00115000 C 06/05/15 115.0 0.00 0.13
MA 150605C00120000 C 06/05/15 120.0 0.00 0.13
MA 150605C00125000 C 06/05/15 125.0 0.00 0.13
MA 150605C00130000 C 06/05/15 130.0 0.00 0.13
MA 150605C00135000 C 06/05/15 135.0 0.00 0.13
MA 150605P00050000 P 06/05/15 50.0 0.00 0.13
MA 150605P00055000 P 06/05/15 55.0 0.00 0.13
MA 150605P00060000 P 06/05/15 60.0 0.00 0.13
MA 150605P00065000 P 06/05/15 65.0 0.00 0.13
MA 150605P00070000 P 06/05/15 70.0 0.00 0.13
MA 150605P00075000 P 06/05/15 75.0 0.00 0.04
MA 150605P00079000 P 06/05/15 79.0 0.00 0.04
MA 150605P00080000 P 06/05/15 80.0 0.00 0.14
MA 150605P00081000 P 06/05/15 81.0 0.00 0.14
MA 150605P00081500 P 06/05/15 81.5 0.00 0.13
MA 150605P00082000 P 06/05/15 82.0 0.00 0.13
MA 150605P00082500 P 06/05/15 82.5 0.00 0.13
MA 150605P00083000 P 06/05/15 83.0 0.00 0.13
MA 150605P00083500 P 06/05/15 83.5 0.00 0.13
MA 150605P00084000 P 06/05/15 84.0 0.00 0.13
MA 150605P00084500 P 06/05/15 84.5 0.01 0.13
MA 150605P00085000 P 06/05/15 85.0 0.01 0.14
MA 150605P00085500 P 06/05/15 85.5 0.01 0.11
MA 150605P00086000 P 06/05/15 86.0 0.01 0.15
MA 150605P00086500 P 06/05/15 86.5 0.01 0.16
MA 150605P00087000 P 06/05/15 87.0 0.01 0.17
MA 150605P00087500 P 06/05/15 87.5 0.02 0.18
MA 150605P00088000 P 06/05/15 88.0 0.02 0.19
MA 150605P00088500 P 06/05/15 88.5 0.03 0.20
MA 150605P00089000 P 06/05/15 89.0 0.08 0.14
MA 150605P00089500 P 06/05/15 89.5 0.08 0.18
MA 150605P00090000 P 06/05/15 90.0 0.17 0.25
MA 150605P00090500 P 06/05/15 90.5 0.25 0.33
MA 150605P00091000 P 06/05/15 91.0 0.37 0.42
MA 150605P00091500 P 06/05/15 91.5 0.50 0.56
MA 150605P00092000 P 06/05/15 92.0 0.69 0.75
MA 150605P00092500 P 06/05/15 92.5 0.88 1.06
MA 150605P00093000 P 06/05/15 93.0 1.19 1.30
MA 150605P00093500 P 06/05/15 93.5 1.52 1.61
MA 150605P00094000 P 06/05/15 94.0 1.88 2.00
MA 150605P00094500 P 06/05/15 94.5 1.70 2.50
MA 150605P00095000 P 06/05/15 95.0 2.09 2.98
MA 150605P00095500 P 06/05/15 95.5 2.59 3.45
MA 150605P00096000 P 06/05/15 96.0 3.05 3.95
MA 150605P00096500 P 06/05/15 96.5 3.45 4.40
MA 150605P00097000 P 06/05/15 97.0 4.00 4.90
MA 150605P00097500 P 06/05/15 97.5 4.40 5.40
MA 150605P00098000 P 06/05/15 98.0 4.90 5.90
MA 150605P00098500 P 06/05/15 98.5 5.50 6.40
MA 150605P00099000 P 06/05/15 99.0 5.75 6.90
MA 150605P00099500 P 06/05/15 99.5 6.10 7.40
MA 150605P00100000 P 06/05/15 100.0 6.70 7.90
MA 150605P00101000 P 06/05/15 101.0 7.95 8.90
MA 150605P00102000 P 06/05/15 102.0 8.85 9.90
MA 150605P00103000 P 06/05/15 103.0 8.55 11.95
MA 150605P00104000 P 06/05/15 104.0 9.50 12.90
MA 150605P00105000 P 06/05/15 105.0 10.50 13.90
MA 150605P00106000 P 06/05/15 106.0 11.50 14.90
MA 150605P00110000 P 06/05/15 110.0 15.45 19.05
MA 150605P00115000 P 06/05/15 115.0 20.45 24.00
MA 150605P00120000 P 06/05/15 120.0 25.45 29.00
MA 150605P00125000 P 06/05/15 125.0 30.35 34.50
MA 150605P00130000 P 06/05/15 130.0 35.45 39.60
MA 150605P00135000 P 06/05/15 135.0 40.30 44.50
MA 150612C00079000 C 06/12/15 79.0 13.00 14.60
MA 150612C00080000 C 06/12/15 80.0 12.05 13.40
MA 150612C00081000 C 06/12/15 81.0 11.15 12.55
MA 150612C00081500 C 06/12/15 81.5 10.65 11.80
MA 150612C00082000 C 06/12/15 82.0 10.05 11.65
MA 150612C00082500 C 06/12/15 82.5 9.70 11.10
MA 150612C00083000 C 06/12/15 83.0 8.95 10.25
MA 150612C00083500 C 06/12/15 83.5 8.65 9.70
MA 150612C00084000 C 06/12/15 84.0 8.20 9.20
MA 150612C00084500 C 06/12/15 84.5 7.70 8.65
MA 150612C00085000 C 06/12/15 85.0 7.20 8.15
MA 150612C00085500 C 06/12/15 85.5 6.70 7.65
MA 150612C00086000 C 06/12/15 86.0 6.25 7.15
MA 150612C00086500 C 06/12/15 86.5 5.75 6.70
MA 150612C00087000 C 06/12/15 87.0 5.25 6.20
MA 150612C00087500 C 06/12/15 87.5 4.75 5.75
MA 150612C00088000 C 06/12/15 88.0 4.30 5.25
MA 150612C00088500 C 06/12/15 88.5 3.90 4.75
MA 150612C00089000 C 06/12/15 89.0 3.45 4.30
MA 150612C00089500 C 06/12/15 89.5 3.00 3.85
MA 150612C00090000 C 06/12/15 90.0 2.60 3.30
MA 150612C00090500 C 06/12/15 90.5 2.30 2.48
MA 150612C00091000 C 06/12/15 91.0 1.97 2.00
MA 150612C00091500 C 06/12/15 91.5 1.62 1.67
MA 150612C00092000 C 06/12/15 92.0 1.30 1.36
MA 150612C00092500 C 06/12/15 92.5 1.06 1.07
MA 150612C00093000 C 06/12/15 93.0 0.81 0.84
MA 150612C00093500 C 06/12/15 93.5 0.62 0.64
MA 150612C00094000 C 06/12/15 94.0 0.47 0.49
MA 150612C00094500 C 06/12/15 94.5 0.33 0.37
MA 150612C00095000 C 06/12/15 95.0 0.23 0.28
MA 150612C00095500 C 06/12/15 95.5 0.17 0.20
MA 150612C00096000 C 06/12/15 96.0 0.12 0.22
MA 150612C00096500 C 06/12/15 96.5 0.09 0.19
MA 150612C00097000 C 06/12/15 97.0 0.05 0.31
MA 150612C00097500 C 06/12/15 97.5 0.02 0.12
MA 150612C00098000 C 06/12/15 98.0 0.02 0.10
MA 150612C00098500 C 06/12/15 98.5 0.01 0.22
MA 150612C00099000 C 06/12/15 99.0 0.01 0.18
MA 150612C00099500 C 06/12/15 99.5 0.01 0.14
MA 150612C00100000 C 06/12/15 100.0 0.00 0.13
MA 150612C00101000 C 06/12/15 101.0 0.00 0.22
MA 150612C00102000 C 06/12/15 102.0 0.00 0.16
MA 150612C00103000 C 06/12/15 103.0 0.00 0.20
MA 150612C00104000 C 06/12/15 104.0 0.00 0.19
MA 150612C00105000 C 06/12/15 105.0 0.00 0.34
MA 150612C00106000 C 06/12/15 106.0 0.00 0.13
MA 150612P00079000 P 06/12/15 79.0 0.01 0.13
MA 150612P00080000 P 06/12/15 80.0 0.01 0.13
MA 150612P00081000 P 06/12/15 81.0 0.01 0.13
MA 150612P00081500 P 06/12/15 81.5 0.01 0.50
MA 150612P00082000 P 06/12/15 82.0 0.01 0.26
MA 150612P00082500 P 06/12/15 82.5 0.01 0.14
MA 150612P00083000 P 06/12/15 83.0 0.01 0.14
MA 150612P00083500 P 06/12/15 83.5 0.01 0.45
MA 150612P00084000 P 06/12/15 84.0 0.01 0.14
MA 150612P00084500 P 06/12/15 84.5 0.01 0.15
MA 150612P00085000 P 06/12/15 85.0 0.02 0.14
MA 150612P00085500 P 06/12/15 85.5 0.04 0.14
MA 150612P00086000 P 06/12/15 86.0 0.04 0.25
MA 150612P00086500 P 06/12/15 86.5 0.06 0.21
MA 150612P00087000 P 06/12/15 87.0 0.04 0.38
MA 150612P00087500 P 06/12/15 87.5 0.03 0.38
MA 150612P00088000 P 06/12/15 88.0 0.11 0.28
MA 150612P00088500 P 06/12/15 88.5 0.16 0.27
MA 150612P00089000 P 06/12/15 89.0 0.20 0.32
MA 150612P00089500 P 06/12/15 89.5 0.34 0.38
MA 150612P00090000 P 06/12/15 90.0 0.42 0.47
MA 150612P00090500 P 06/12/15 90.5 0.52 0.58
MA 150612P00091000 P 06/12/15 91.0 0.65 0.71
MA 150612P00091500 P 06/12/15 91.5 0.80 0.88
MA 150612P00092000 P 06/12/15 92.0 1.00 1.06
MA 150612P00092500 P 06/12/15 92.5 1.22 1.31
MA 150612P00093000 P 06/12/15 93.0 1.48 1.59
MA 150612P00093500 P 06/12/15 93.5 1.41 1.91
MA 150612P00094000 P 06/12/15 94.0 1.70 2.24
MA 150612P00094500 P 06/12/15 94.5 2.03 2.61
MA 150612P00095000 P 06/12/15 95.0 2.30 3.15
MA 150612P00095500 P 06/12/15 95.5 2.69 3.60
MA 150612P00096000 P 06/12/15 96.0 3.15 4.00
MA 150612P00096500 P 06/12/15 96.5 3.55 4.50
MA 150612P00097000 P 06/12/15 97.0 4.00 5.00
MA 150612P00097500 P 06/12/15 97.5 4.45 5.45
MA 150612P00098000 P 06/12/15 98.0 5.00 5.90
MA 150612P00098500 P 06/12/15 98.5 5.50 6.40
MA 150612P00099000 P 06/12/15 99.0 5.95 6.95
MA 150612P00099500 P 06/12/15 99.5 6.45 7.40
MA 150612P00100000 P 06/12/15 100.0 6.90 7.95
MA 150612P00101000 P 06/12/15 101.0 7.90 8.95
MA 150612P00102000 P 06/12/15 102.0 7.90 9.95
MA 150612P00103000 P 06/12/15 103.0 8.70 11.00
MA 150612P00104000 P 06/12/15 104.0 9.55 12.05
MA 150612P00105000 P 06/12/15 105.0 10.50 13.90
MA 150612P00106000 P 06/12/15 106.0 11.55 14.90
MA 150619C00045000 C 06/19/15 45.0 45.50 47.75
MA 150619C00050000 C 06/19/15 50.0 40.50 42.75
MA 150619C00055000 C 06/19/15 55.0 35.50 37.75
MA 150619C00060000 C 06/19/15 60.0 31.15 32.75
MA 150619C00065000 C 06/19/15 65.0 27.05 27.75
MA 150619C00070000 C 06/19/15 70.0 22.10 23.55
MA 150619C00075000 C 06/19/15 75.0 17.15 18.25
MA 150619C00079000 C 06/19/15 79.0 13.15 14.35
MA 150619C00080000 C 06/19/15 80.0 12.15 13.10
MA 150619C00081000 C 06/19/15 81.0 11.15 12.30
MA 150619C00082000 C 06/19/15 82.0 10.20 11.30
MA 150619C00083000 C 06/19/15 83.0 9.20 10.20
MA 150619C00084000 C 06/19/15 84.0 8.25 9.20
MA 150619C00084500 C 06/19/15 84.5 7.75 8.70
MA 150619C00085000 C 06/19/15 85.0 7.25 8.20
MA 150619C00085500 C 06/19/15 85.5 6.80 7.70
MA 150619C00086000 C 06/19/15 86.0 6.30 7.25
MA 150619C00086500 C 06/19/15 86.5 5.85 6.75
MA 150619C00087000 C 06/19/15 87.0 5.35 6.30
MA 150619C00087500 C 06/19/15 87.5 4.90 5.75
MA 150619C00088000 C 06/19/15 88.0 4.45 5.35
MA 150619C00088500 C 06/19/15 88.5 4.05 4.90
MA 150619C00089000 C 06/19/15 89.0 3.70 4.35
MA 150619C00089500 C 06/19/15 89.5 3.20 3.90
MA 150619C00090000 C 06/19/15 90.0 2.94 3.05
MA 150619C00090500 C 06/19/15 90.5 2.56 2.63
MA 150619C00091000 C 06/19/15 91.0 2.23 2.30
MA 150619C00091500 C 06/19/15 91.5 1.90 1.95
MA 150619C00092000 C 06/19/15 92.0 1.60 1.65
MA 150619C00092500 C 06/19/15 92.5 1.34 1.36
MA 150619C00093000 C 06/19/15 93.0 1.09 1.13
MA 150619C00093500 C 06/19/15 93.5 0.89 0.92
MA 150619C00094000 C 06/19/15 94.0 0.70 0.74
MA 150619C00094500 C 06/19/15 94.5 0.56 0.59
MA 150619C00095000 C 06/19/15 95.0 0.42 0.48
MA 150619C00095500 C 06/19/15 95.5 0.32 0.37
MA 150619C00096000 C 06/19/15 96.0 0.24 0.31
MA 150619C00096500 C 06/19/15 96.5 0.18 0.24
MA 150619C00097000 C 06/19/15 97.0 0.14 0.20
MA 150619C00097500 C 06/19/15 97.5 0.11 0.15
MA 150619C00098000 C 06/19/15 98.0 0.08 0.12
MA 150619C00098500 C 06/19/15 98.5 0.04 0.11
MA 150619C00099000 C 06/19/15 99.0 0.04 0.09
MA 150619C00099500 C 06/19/15 99.5 0.03 0.08
MA 150619C00100000 C 06/19/15 100.0 0.02 0.06
MA 150619C00101000 C 06/19/15 101.0 0.01 0.06
MA 150619C00102000 C 06/19/15 102.0 0.00 0.06
MA 150619C00103000 C 06/19/15 103.0 0.00 0.06
MA 150619C00104000 C 06/19/15 104.0 0.00 0.06
MA 150619C00105000 C 06/19/15 105.0 0.00 0.06
MA 150619C00106000 C 06/19/15 106.0 0.00 0.06
MA 150619C00107000 C 06/19/15 107.0 0.00 0.05
MA 150619C00110000 C 06/19/15 110.0 0.00 0.05
MA 150619C00115000 C 06/19/15 115.0 0.00 0.05
MA 150619C00120000 C 06/19/15 120.0 0.00 0.04
MA 150619C00125000 C 06/19/15 125.0 0.00 0.04
MA 150619C00130000 C 06/19/15 130.0 0.00 0.04
MA 150619P00045000 P 06/19/15 45.0 0.00 0.05
MA 150619P00050000 P 06/19/15 50.0 0.00 0.05
MA 150619P00055000 P 06/19/15 55.0 0.00 0.05
MA 150619P00060000 P 06/19/15 60.0 0.00 0.05
MA 150619P00065000 P 06/19/15 65.0 0.00 0.06
MA 150619P00070000 P 06/19/15 70.0 0.00 0.05
MA 150619P00075000 P 06/19/15 75.0 0.02 0.08
MA 150619P00079000 P 06/19/15 79.0 0.02 0.11
MA 150619P00080000 P 06/19/15 80.0 0.03 0.07
MA 150619P00081000 P 06/19/15 81.0 0.05 0.13
MA 150619P00082000 P 06/19/15 82.0 0.06 0.13
MA 150619P00083000 P 06/19/15 83.0 0.08 0.13
MA 150619P00084000 P 06/19/15 84.0 0.10 0.14
MA 150619P00084500 P 06/19/15 84.5 0.11 0.15
MA 150619P00085000 P 06/19/15 85.0 0.12 0.15
MA 150619P00085500 P 06/19/15 85.5 0.14 0.17
MA 150619P00086000 P 06/19/15 86.0 0.16 0.20
MA 150619P00086500 P 06/19/15 86.5 0.19 0.23
MA 150619P00087000 P 06/19/15 87.0 0.23 0.26
MA 150619P00087500 P 06/19/15 87.5 0.27 0.30
MA 150619P00088000 P 06/19/15 88.0 0.32 0.35
MA 150619P00088500 P 06/19/15 88.5 0.38 0.41
MA 150619P00089000 P 06/19/15 89.0 0.45 0.49
MA 150619P00089500 P 06/19/15 89.5 0.53 0.57
MA 150619P00090000 P 06/19/15 90.0 0.64 0.68
MA 150619P00090500 P 06/19/15 90.5 0.77 0.81
MA 150619P00091000 P 06/19/15 91.0 0.91 0.97
MA 150619P00091500 P 06/19/15 91.5 1.11 1.15
MA 150619P00092000 P 06/19/15 92.0 1.28 1.32
MA 150619P00092500 P 06/19/15 92.5 1.54 1.58
MA 150619P00093000 P 06/19/15 93.0 1.80 1.87
MA 150619P00093500 P 06/19/15 93.5 2.06 2.16
MA 150619P00094000 P 06/19/15 94.0 2.37 2.49
MA 150619P00094500 P 06/19/15 94.5 2.72 2.84
MA 150619P00095000 P 06/19/15 95.0 3.10 3.20
MA 150619P00095500 P 06/19/15 95.5 3.15 3.60
MA 150619P00096000 P 06/19/15 96.0 3.30 4.10
MA 150619P00096500 P 06/19/15 96.5 3.70 4.55
MA 150619P00097000 P 06/19/15 97.0 4.15 5.00
MA 150619P00097500 P 06/19/15 97.5 4.60 5.50
MA 150619P00098000 P 06/19/15 98.0 5.10 5.95
MA 150619P00098500 P 06/19/15 98.5 5.50 6.45
MA 150619P00099000 P 06/19/15 99.0 6.00 6.95
MA 150619P00099500 P 06/19/15 99.5 6.50 7.45
MA 150619P00100000 P 06/19/15 100.0 6.95 7.90
MA 150619P00101000 P 06/19/15 101.0 7.90 8.90
MA 150619P00102000 P 06/19/15 102.0 9.00 9.90
MA 150619P00103000 P 06/19/15 103.0 9.75 12.05
MA 150619P00104000 P 06/19/15 104.0 10.20 12.25
MA 150619P00105000 P 06/19/15 105.0 11.20 13.25
MA 150619P00106000 P 06/19/15 106.0 12.20 14.25
MA 150619P00107000 P 06/19/15 107.0 12.70 15.90
MA 150619P00110000 P 06/19/15 110.0 15.55 19.05
MA 150619P00115000 P 06/19/15 115.0 20.50 23.85
MA 150619P00120000 P 06/19/15 120.0 25.50 29.05
MA 150619P00125000 P 06/19/15 125.0 30.50 33.90
MA 150619P00130000 P 06/19/15 130.0 36.25 38.90
MA 150626C00072500 C 06/26/15 72.5 19.55 21.95
MA 150626C00073000 C 06/26/15 73.0 19.05 20.15
MA 150626C00073500 C 06/26/15 73.5 18.55 19.65
MA 150626C00074000 C 06/26/15 74.0 18.05 19.15
MA 150626C00074500 C 06/26/15 74.5 17.55 18.65
MA 150626C00075000 C 06/26/15 75.0 17.05 18.65
MA 150626C00076000 C 06/26/15 76.0 15.00 18.50
MA 150626C00079000 C 06/26/15 79.0 12.30 15.55
MA 150626C00080000 C 06/26/15 80.0 11.00 14.25
MA 150626C00081000 C 06/26/15 81.0 9.95 12.70
MA 150626C00081500 C 06/26/15 81.5 10.60 13.05
MA 150626C00082000 C 06/26/15 82.0 10.15 12.55
MA 150626C00082500 C 06/26/15 82.5 8.85 11.95
MA 150626C00083000 C 06/26/15 83.0 8.40 11.45
MA 150626C00083500 C 06/26/15 83.5 8.75 9.90
MA 150626C00084000 C 06/26/15 84.0 7.40 10.50
MA 150626C00084500 C 06/26/15 84.5 7.80 10.00
MA 150626C00085000 C 06/26/15 85.0 7.30 9.50
MA 150626C00085500 C 06/26/15 85.5 6.85 7.95
MA 150626C00086000 C 06/26/15 86.0 6.35 7.45
MA 150626C00086500 C 06/26/15 86.5 5.90 8.15
MA 150626C00087000 C 06/26/15 87.0 5.50 8.05
MA 150626C00087500 C 06/26/15 87.5 5.00 6.05
MA 150626C00088000 C 06/26/15 88.0 4.65 6.65
MA 150626C00088500 C 06/26/15 88.5 4.20 6.05
MA 150626C00089000 C 06/26/15 89.0 3.80 5.80
MA 150626C00089500 C 06/26/15 89.5 3.45 4.25
MA 150626C00090000 C 06/26/15 90.0 3.05 3.85
MA 150626C00090500 C 06/26/15 90.5 2.73 3.45
MA 150626C00091000 C 06/26/15 91.0 2.38 2.68
MA 150626C00091500 C 06/26/15 91.5 2.06 2.37
MA 150626C00092000 C 06/26/15 92.0 1.77 2.06
MA 150626C00092500 C 06/26/15 92.5 1.51 1.78
MA 150626C00093000 C 06/26/15 93.0 1.28 1.48
MA 150626C00093500 C 06/26/15 93.5 1.08 1.38
MA 150626C00094000 C 06/26/15 94.0 0.90 1.19
MA 150626C00094500 C 06/26/15 94.5 0.75 1.02
MA 150626C00095000 C 06/26/15 95.0 0.61 0.87
MA 150626C00095500 C 06/26/15 95.5 0.50 0.71
MA 150626C00096000 C 06/26/15 96.0 0.40 0.58
MA 150626C00096500 C 06/26/15 96.5 0.33 0.52
MA 150626C00097000 C 06/26/15 97.0 0.20 0.41
MA 150626C00097500 C 06/26/15 97.5 0.13 0.34
MA 150626C00098000 C 06/26/15 98.0 0.13 0.27
MA 150626C00098500 C 06/26/15 98.5 0.11 0.50
MA 150626C00099000 C 06/26/15 99.0 0.08 0.50
MA 150626C00099500 C 06/26/15 99.5 0.05 0.23
MA 150626C00100000 C 06/26/15 100.0 0.05 0.29
MA 150626C00101000 C 06/26/15 101.0 0.03 0.25
MA 150626C00102000 C 06/26/15 102.0 0.01 0.24
MA 150626C00103000 C 06/26/15 103.0 0.01 0.23
MA 150626C00104000 C 06/26/15 104.0 0.01 0.23
MA 150626C00105000 C 06/26/15 105.0 0.00 0.32
MA 150626C00106000 C 06/26/15 106.0 0.00 0.22
MA 150626C00107000 C 06/26/15 107.0 0.00 0.20
MA 150626C00108000 C 06/26/15 108.0 0.00 0.20
MA 150626C00109000 C 06/26/15 109.0 0.00 0.20
MA 150626P00072500 P 06/26/15 72.5 0.01 0.14
MA 150626P00073000 P 06/26/15 73.0 0.01 0.14
MA 150626P00073500 P 06/26/15 73.5 0.01 0.15
MA 150626P00074000 P 06/26/15 74.0 0.01 0.23
MA 150626P00074500 P 06/26/15 74.5 0.02 0.15
MA 150626P00075000 P 06/26/15 75.0 0.02 0.27
MA 150626P00076000 P 06/26/15 76.0 0.02 0.28
MA 150626P00079000 P 06/26/15 79.0 0.02 0.22
MA 150626P00080000 P 06/26/15 80.0 0.04 0.20
MA 150626P00081000 P 06/26/15 81.0 0.02 0.30
MA 150626P00081500 P 06/26/15 81.5 0.02 0.31
MA 150626P00082000 P 06/26/15 82.0 0.01 0.35
MA 150626P00082500 P 06/26/15 82.5 0.04 0.37
MA 150626P00083000 P 06/26/15 83.0 0.03 0.39
MA 150626P00083500 P 06/26/15 83.5 0.04 0.50
MA 150626P00084000 P 06/26/15 84.0 0.09 0.46
MA 150626P00084500 P 06/26/15 84.5 0.12 0.45
MA 150626P00085000 P 06/26/15 85.0 0.09 0.50
MA 150626P00085500 P 06/26/15 85.5 0.07 0.50
MA 150626P00086000 P 06/26/15 86.0 0.15 0.50
MA 150626P00086500 P 06/26/15 86.5 0.15 0.52
MA 150626P00087000 P 06/26/15 87.0 0.24 0.55
MA 150626P00087500 P 06/26/15 87.5 0.35 0.46
MA 150626P00088000 P 06/26/15 88.0 0.39 0.52
MA 150626P00088500 P 06/26/15 88.5 0.54 0.60
MA 150626P00089000 P 06/26/15 89.0 0.56 0.70
MA 150626P00089500 P 06/26/15 89.5 0.70 0.80
MA 150626P00090000 P 06/26/15 90.0 0.77 0.93
MA 150626P00090500 P 06/26/15 90.5 0.93 1.08
MA 150626P00091000 P 06/26/15 91.0 1.05 1.26
MA 150626P00091500 P 06/26/15 91.5 1.25 1.44
MA 150626P00092000 P 06/26/15 92.0 1.52 1.63
MA 150626P00092500 P 06/26/15 92.5 1.75 1.83
MA 150626P00093000 P 06/26/15 93.0 1.95 2.19
MA 150626P00093500 P 06/26/15 93.5 2.24 2.49
MA 150626P00094000 P 06/26/15 94.0 2.57 2.80
MA 150626P00094500 P 06/26/15 94.5 2.92 3.15
MA 150626P00095000 P 06/26/15 95.0 3.20 3.55
MA 150626P00095500 P 06/26/15 95.5 3.05 3.90
MA 150626P00096000 P 06/26/15 96.0 3.35 4.35
MA 150626P00096500 P 06/26/15 96.5 3.80 4.80
MA 150626P00097000 P 06/26/15 97.0 4.20 5.15
MA 150626P00097500 P 06/26/15 97.5 4.60 5.65
MA 150626P00098000 P 06/26/15 98.0 5.05 6.10
MA 150626P00098500 P 06/26/15 98.5 5.45 6.60
MA 150626P00099000 P 06/26/15 99.0 5.95 7.05
MA 150626P00099500 P 06/26/15 99.5 6.30 7.55
MA 150626P00100000 P 06/26/15 100.0 5.80 8.00
MA 150626P00101000 P 06/26/15 101.0 7.90 9.00
MA 150626P00102000 P 06/26/15 102.0 8.85 9.95
MA 150626P00103000 P 06/26/15 103.0 8.75 11.80
MA 150626P00104000 P 06/26/15 104.0 9.60 12.90
MA 150626P00105000 P 06/26/15 105.0 11.45 14.00
MA 150626P00106000 P 06/26/15 106.0 11.55 14.90
MA 150626P00107000 P 06/26/15 107.0 12.50 16.00
MA 150626P00108000 P 06/26/15 108.0 13.35 17.45
MA 150626P00109000 P 06/26/15 109.0 14.35 18.45
MA 150702C00080000 C 07/02/15 80.0 11.25 14.50
MA 150702C00085000 C 07/02/15 85.0 7.40 9.60
MA 150702C00085500 C 07/02/15 85.5 6.95 8.05
MA 150702C00086000 C 07/02/15 86.0 6.50 7.55
MA 150702C00086500 C 07/02/15 86.5 6.05 7.10
MA 150702C00087000 C 07/02/15 87.0 5.60 7.70
MA 150702C00087500 C 07/02/15 87.5 5.15 7.25
MA 150702C00088000 C 07/02/15 88.0 4.75 7.30
MA 150702C00088500 C 07/02/15 88.5 4.35 5.30
MA 150702C00089000 C 07/02/15 89.0 3.95 4.85
MA 150702C00089500 C 07/02/15 89.5 3.55 4.40
MA 150702C00090000 C 07/02/15 90.0 3.20 4.05
MA 150702C00090500 C 07/02/15 90.5 2.85 3.40
MA 150702C00091000 C 07/02/15 91.0 2.51 3.30
MA 150702C00091500 C 07/02/15 91.5 2.21 2.90
MA 150702C00092000 C 07/02/15 92.0 1.93 2.37
MA 150702C00092500 C 07/02/15 92.5 1.71 1.85
MA 150702C00093000 C 07/02/15 93.0 1.44 1.70
MA 150702C00093500 C 07/02/15 93.5 1.25 1.37
MA 150702C00094000 C 07/02/15 94.0 1.05 1.43
MA 150702C00094500 C 07/02/15 94.5 0.88 1.57
MA 150702C00095000 C 07/02/15 95.0 0.74 1.05
MA 150702C00095500 C 07/02/15 95.5 0.62 0.88
MA 150702C00096000 C 07/02/15 96.0 0.51 0.74
MA 150702C00096500 C 07/02/15 96.5 0.42 0.66
MA 150702C00097000 C 07/02/15 97.0 0.27 0.53
MA 150702C00097500 C 07/02/15 97.5 0.24 0.44
MA 150702C00098000 C 07/02/15 98.0 0.17 0.36
MA 150702C00098500 C 07/02/15 98.5 0.10 0.39
MA 150702C00099000 C 07/02/15 99.0 0.09 0.41
MA 150702C00099500 C 07/02/15 99.5 0.06 0.34
MA 150702C00100000 C 07/02/15 100.0 0.06 0.27
MA 150702C00101000 C 07/02/15 101.0 0.03 0.50
MA 150702C00102000 C 07/02/15 102.0 0.01 0.27
MA 150702C00105000 C 07/02/15 105.0 0.02 0.17
MA 150702P00080000 P 07/02/15 80.0 0.05 0.32
MA 150702P00085000 P 07/02/15 85.0 0.15 0.50
MA 150702P00085500 P 07/02/15 85.5 0.23 0.51
MA 150702P00086000 P 07/02/15 86.0 0.24 0.55
MA 150702P00086500 P 07/02/15 86.5 0.16 0.60
MA 150702P00087000 P 07/02/15 87.0 0.34 0.64
MA 150702P00087500 P 07/02/15 87.5 0.39 0.59
MA 150702P00088000 P 07/02/15 88.0 0.51 0.65
MA 150702P00088500 P 07/02/15 88.5 0.56 0.74
MA 150702P00089000 P 07/02/15 89.0 0.66 0.85
MA 150702P00089500 P 07/02/15 89.5 0.76 0.96
MA 150702P00090000 P 07/02/15 90.0 0.89 1.09
MA 150702P00090500 P 07/02/15 90.5 1.03 1.25
MA 150702P00091000 P 07/02/15 91.0 1.20 1.42
MA 150702P00091500 P 07/02/15 91.5 1.39 1.61
MA 150702P00092000 P 07/02/15 92.0 1.68 1.78
MA 150702P00092500 P 07/02/15 92.5 1.89 2.06
MA 150702P00093000 P 07/02/15 93.0 2.08 2.34
MA 150702P00093500 P 07/02/15 93.5 2.38 2.63
MA 150702P00094000 P 07/02/15 94.0 2.69 2.95
MA 150702P00094500 P 07/02/15 94.5 3.00 3.30
MA 150702P00095000 P 07/02/15 95.0 3.35 3.65
MA 150702P00095500 P 07/02/15 95.5 3.35 4.05
MA 150702P00096000 P 07/02/15 96.0 3.40 4.45
MA 150702P00096500 P 07/02/15 96.5 3.80 4.80
MA 150702P00097000 P 07/02/15 97.0 4.20 5.25
MA 150702P00097500 P 07/02/15 97.5 4.65 5.70
MA 150702P00098000 P 07/02/15 98.0 5.00 6.15
MA 150702P00098500 P 07/02/15 98.5 5.55 6.65
MA 150702P00099000 P 07/02/15 99.0 4.90 7.10
MA 150702P00099500 P 07/02/15 99.5 5.35 7.55
MA 150702P00100000 P 07/02/15 100.0 6.90 8.05
MA 150702P00101000 P 07/02/15 101.0 7.85 9.00
MA 150702P00102000 P 07/02/15 102.0 8.80 10.00
MA 150702P00105000 P 07/02/15 105.0 10.70 14.10
MA 150710C00080000 C 07/10/15 80.0 12.15 13.75
MA 150710C00083000 C 07/10/15 83.0 8.45 11.70
MA 150710C00084000 C 07/10/15 84.0 8.35 9.55
MA 150710C00085000 C 07/10/15 85.0 7.40 8.60
MA 150710C00085500 C 07/10/15 85.5 6.95 8.05
MA 150710C00086000 C 07/10/15 86.0 6.55 7.60
MA 150710C00086500 C 07/10/15 86.5 6.05 7.10
MA 150710C00087000 C 07/10/15 87.0 5.70 6.65
MA 150710C00087500 C 07/10/15 87.5 5.25 6.25
MA 150710C00088000 C 07/10/15 88.0 4.85 5.80
MA 150710C00088500 C 07/10/15 88.5 4.50 5.40
MA 150710C00089000 C 07/10/15 89.0 4.10 5.00
MA 150710C00089500 C 07/10/15 89.5 3.70 4.55
MA 150710C00090000 C 07/10/15 90.0 3.35 3.95
MA 150710C00090500 C 07/10/15 90.5 3.00 3.55
MA 150710C00091000 C 07/10/15 91.0 2.71 3.20
MA 150710C00091500 C 07/10/15 91.5 2.41 2.87
MA 150710C00092000 C 07/10/15 92.0 2.15 2.54
MA 150710C00092500 C 07/10/15 92.5 1.91 2.06
MA 150710C00093000 C 07/10/15 93.0 1.65 1.88
MA 150710C00093500 C 07/10/15 93.5 1.43 1.85
MA 150710C00094000 C 07/10/15 94.0 1.23 1.66
MA 150710C00094500 C 07/10/15 94.5 1.06 1.49
MA 150710C00095000 C 07/10/15 95.0 0.90 1.12
MA 150710C00095500 C 07/10/15 95.5 0.77 1.15
MA 150710C00096000 C 07/10/15 96.0 0.65 1.00
MA 150710C00096500 C 07/10/15 96.5 0.53 0.87
MA 150710C00097000 C 07/10/15 97.0 0.43 0.81
MA 150710C00097500 C 07/10/15 97.5 0.28 0.73
MA 150710C00098000 C 07/10/15 98.0 0.20 0.65
MA 150710C00098500 C 07/10/15 98.5 0.13 0.59
MA 150710C00099000 C 07/10/15 99.0 0.06 0.53
MA 150710C00099500 C 07/10/15 99.5 0.19 0.49
MA 150710C00100000 C 07/10/15 100.0 0.15 0.40
MA 150710C00101000 C 07/10/15 101.0 0.09 0.50
MA 150710C00105000 C 07/10/15 105.0 0.01 0.26
MA 150710P00080000 P 07/10/15 80.0 0.09 0.40
MA 150710P00083000 P 07/10/15 83.0 0.14 0.50
MA 150710P00084000 P 07/10/15 84.0 0.23 0.53
MA 150710P00085000 P 07/10/15 85.0 0.30 0.49
MA 150710P00085500 P 07/10/15 85.5 0.33 0.63
MA 150710P00086000 P 07/10/15 86.0 0.38 0.68
MA 150710P00086500 P 07/10/15 86.5 0.43 0.73
MA 150710P00087000 P 07/10/15 87.0 0.33 0.77
MA 150710P00087500 P 07/10/15 87.5 0.55 0.82
MA 150710P00088000 P 07/10/15 88.0 0.61 0.92
MA 150710P00088500 P 07/10/15 88.5 0.72 1.01
MA 150710P00089000 P 07/10/15 89.0 0.82 1.12
MA 150710P00089500 P 07/10/15 89.5 0.93 1.24
MA 150710P00090000 P 07/10/15 90.0 1.08 1.36
MA 150710P00090500 P 07/10/15 90.5 1.23 1.51
MA 150710P00091000 P 07/10/15 91.0 1.41 1.69
MA 150710P00091500 P 07/10/15 91.5 1.62 1.89
MA 150710P00092000 P 07/10/15 92.0 1.97 2.12
MA 150710P00092500 P 07/10/15 92.5 2.21 2.38
MA 150710P00093000 P 07/10/15 93.0 2.33 2.65
MA 150710P00093500 P 07/10/15 93.5 2.63 2.95
MA 150710P00094000 P 07/10/15 94.0 2.95 3.25
MA 150710P00094500 P 07/10/15 94.5 3.25 3.60
MA 150710P00095000 P 07/10/15 95.0 3.65 3.95
MA 150710P00095500 P 07/10/15 95.5 3.60 4.30
MA 150710P00096000 P 07/10/15 96.0 2.75 4.70
MA 150710P00096500 P 07/10/15 96.5 4.20 5.10
MA 150710P00097000 P 07/10/15 97.0 4.60 5.50
MA 150710P00097500 P 07/10/15 97.5 5.00 6.00
MA 150710P00098000 P 07/10/15 98.0 5.35 6.40
MA 150710P00098500 P 07/10/15 98.5 5.75 6.80
MA 150710P00099000 P 07/10/15 99.0 6.25 7.40
MA 150710P00099500 P 07/10/15 99.5 6.60 7.85
MA 150710P00100000 P 07/10/15 100.0 7.10 8.30
MA 150710P00101000 P 07/10/15 101.0 8.00 9.25
MA 150710P00105000 P 07/10/15 105.0 11.60 13.20
MA 150717C00045000 C 07/17/15 45.0 46.10 48.05
MA 150717C00050000 C 07/17/15 50.0 40.65 43.15
MA 150717C00055000 C 07/17/15 55.0 36.05 38.15
MA 150717C00060000 C 07/17/15 60.0 31.20 33.05
MA 150717C00065000 C 07/17/15 65.0 26.85 27.75
MA 150717C00070000 C 07/17/15 70.0 22.00 22.70
MA 150717C00075000 C 07/17/15 75.0 17.10 18.10
MA 150717C00080000 C 07/17/15 80.0 12.30 13.50
MA 150717C00085000 C 07/17/15 85.0 7.55 7.95
MA 150717C00090000 C 07/17/15 90.0 3.60 3.75
MA 150717C00095000 C 07/17/15 95.0 1.10 1.16
MA 150717C00100000 C 07/17/15 100.0 0.24 0.25
MA 150717C00105000 C 07/17/15 105.0 0.01 0.11
MA 150717C00110000 C 07/17/15 110.0 0.01 0.07
MA 150717C00115000 C 07/17/15 115.0 0.00 0.06
MA 150717C00120000 C 07/17/15 120.0 0.00 0.06
MA 150717C00125000 C 07/17/15 125.0 0.00 0.05
MA 150717P00045000 P 07/17/15 45.0 0.00 0.05
MA 150717P00050000 P 07/17/15 50.0 0.00 0.05
MA 150717P00055000 P 07/17/15 55.0 0.01 0.06
MA 150717P00060000 P 07/17/15 60.0 0.00 0.07
MA 150717P00065000 P 07/17/15 65.0 0.01 0.08
MA 150717P00070000 P 07/17/15 70.0 0.05 0.09
MA 150717P00075000 P 07/17/15 75.0 0.08 0.13
MA 150717P00080000 P 07/17/15 80.0 0.15 0.25
MA 150717P00085000 P 07/17/15 85.0 0.45 0.50
MA 150717P00090000 P 07/17/15 90.0 1.43 1.50
MA 150717P00095000 P 07/17/15 95.0 3.90 4.00
MA 150717P00100000 P 07/17/15 100.0 7.30 8.20
MA 150717P00105000 P 07/17/15 105.0 11.80 13.10
MA 150717P00110000 P 07/17/15 110.0 15.70 18.15
MA 150717P00115000 P 07/17/15 115.0 20.45 24.05
MA 150717P00120000 P 07/17/15 120.0 25.45 29.40
MA 150717P00125000 P 07/17/15 125.0 30.45 34.60
MA 151016C00045000 C 10/16/15 45.0 46.20 49.55
MA 151016C00050000 C 10/16/15 50.0 41.05 44.30
MA 151016C00055000 C 10/16/15 55.0 36.90 39.60
MA 151016C00060000 C 10/16/15 60.0 31.95 33.95
MA 151016C00065000 C 10/16/15 65.0 27.00 29.00
MA 151016C00070000 C 10/16/15 70.0 22.15 24.05
MA 151016C00075000 C 10/16/15 75.0 17.70 19.05
MA 151016C00080000 C 10/16/15 80.0 13.20 14.05
MA 151016C00085000 C 10/16/15 85.0 9.10 9.85
MA 151016C00090000 C 10/16/15 90.0 5.75 5.90
MA 151016C00095000 C 10/16/15 95.0 3.20 3.35
MA 151016C00100000 C 10/16/15 100.0 1.57 1.68
MA 151016C00105000 C 10/16/15 105.0 0.72 0.76
MA 151016C00110000 C 10/16/15 110.0 0.27 0.34
MA 151016C00115000 C 10/16/15 115.0 0.06 0.16
MA 151016C00120000 C 10/16/15 120.0 0.01 0.08
MA 151016C00125000 C 10/16/15 125.0 0.01 0.06
MA 151016C00130000 C 10/16/15 130.0 0.00 0.06
MA 151016C00135000 C 10/16/15 135.0 0.00 0.06
MA 151016P00045000 P 10/16/15 45.0 0.01 0.08
MA 151016P00050000 P 10/16/15 50.0 0.02 0.11
MA 151016P00055000 P 10/16/15 55.0 0.06 0.16
MA 151016P00060000 P 10/16/15 60.0 0.12 0.21
MA 151016P00065000 P 10/16/15 65.0 0.20 0.29
MA 151016P00070000 P 10/16/15 70.0 0.32 0.41
MA 151016P00075000 P 10/16/15 75.0 0.57 0.64
MA 151016P00080000 P 10/16/15 80.0 1.05 1.12
MA 151016P00085000 P 10/16/15 85.0 1.95 2.04
MA 151016P00090000 P 10/16/15 90.0 3.50 3.65
MA 151016P00095000 P 10/16/15 95.0 5.95 6.10
MA 151016P00100000 P 10/16/15 100.0 9.35 9.50
MA 151016P00105000 P 10/16/15 105.0 12.30 13.70
MA 151016P00110000 P 10/16/15 110.0 16.85 18.35
MA 151016P00115000 P 10/16/15 115.0 21.50 23.40
MA 151016P00120000 P 10/16/15 120.0 25.85 29.00
MA 151016P00125000 P 10/16/15 125.0 30.70 34.15
MA 151016P00130000 P 10/16/15 130.0 35.40 39.20
MA 151016P00135000 P 10/16/15 135.0 40.40 44.40
MA 160115C00035000 C 01/15/16 35.0 56.00 59.50
MA 160115C00038000 C 01/15/16 38.0 53.00 56.50
MA 160115C00039000 C 01/15/16 39.0 52.00 55.60
MA 160115C00040000 C 01/15/16 40.0 51.00 54.60
MA 160115C00041000 C 01/15/16 41.0 50.15 53.50
MA 160115C00042000 C 01/15/16 42.0 49.20 52.55
MA 160115C00043000 C 01/15/16 43.0 47.90 51.60
MA 160115C00044000 C 01/15/16 44.0 46.90 50.60
MA 160115C00045000 C 01/15/16 45.0 46.85 48.85
MA 160115C00046000 C 01/15/16 46.0 45.85 47.85
MA 160115C00047000 C 01/15/16 47.0 44.85 46.85
MA 160115C00048000 C 01/15/16 48.0 43.90 45.90
MA 160115C00049000 C 01/15/16 49.0 42.90 44.90
MA 160115C00050000 C 01/15/16 50.0 41.90 43.90
MA 160115C00051000 C 01/15/16 51.0 40.95 42.95
MA 160115C00052000 C 01/15/16 52.0 39.95 41.95
MA 160115C00053000 C 01/15/16 53.0 38.95 40.95
MA 160115C00054000 C 01/15/16 54.0 38.00 40.00
MA 160115C00055000 C 01/15/16 55.0 37.00 39.00
MA 160115C00056000 C 01/15/16 56.0 36.00 38.00
MA 160115C00057000 C 01/15/16 57.0 35.05 37.05
MA 160115C00058000 C 01/15/16 58.0 34.05 36.05
MA 160115C00059000 C 01/15/16 59.0 33.10 35.10
MA 160115C00060000 C 01/15/16 60.0 32.15 33.60
MA 160115C00061000 C 01/15/16 61.0 31.15 33.05
MA 160115C00062000 C 01/15/16 62.0 30.35 32.00
MA 160115C00063000 C 01/15/16 63.0 29.25 31.15
MA 160115C00064000 C 01/15/16 64.0 28.40 29.55
MA 160115C00065000 C 01/15/16 65.0 27.50 28.55
MA 160115C00066000 C 01/15/16 66.0 26.65 27.40
MA 160115C00067000 C 01/15/16 67.0 25.75 26.50
MA 160115C00068000 C 01/15/16 68.0 24.80 25.60
MA 160115C00069000 C 01/15/16 69.0 23.85 24.40
MA 160115C00070000 C 01/15/16 70.0 22.95 23.60
MA 160115C00071000 C 01/15/16 71.0 22.00 22.50
MA 160115C00072000 C 01/15/16 72.0 21.15 21.60
MA 160115C00073000 C 01/15/16 73.0 20.25 21.20
MA 160115C00074000 C 01/15/16 74.0 19.35 20.30
MA 160115C00075000 C 01/15/16 75.0 18.45 19.35
MA 160115C00076000 C 01/15/16 76.0 17.60 18.50
MA 160115C00077000 C 01/15/16 77.0 16.75 17.65
MA 160115C00078000 C 01/15/16 78.0 15.90 16.75
MA 160115C00079000 C 01/15/16 79.0 15.10 16.00
MA 160115C00080000 C 01/15/16 80.0 14.25 15.10
MA 160115C00081000 C 01/15/16 81.0 13.50 14.35
MA 160115C00082000 C 01/15/16 82.0 12.70 13.45
MA 160115C00083000 C 01/15/16 83.0 12.00 12.65
MA 160115C00084000 C 01/15/16 84.0 11.25 12.00
MA 160115C00085000 C 01/15/16 85.0 10.60 11.30
MA 160115C00086000 C 01/15/16 86.0 9.90 10.10
MA 160115C00087000 C 01/15/16 87.0 9.30 9.40
MA 160115C00088000 C 01/15/16 88.0 8.60 8.75
MA 160115C00089000 C 01/15/16 89.0 8.05 8.15
MA 160115C00090000 C 01/15/16 90.0 7.45 7.55
MA 160115C00091000 C 01/15/16 91.0 6.85 7.00
MA 160115C00092000 C 01/15/16 92.0 6.35 6.45
MA 160115C00093000 C 01/15/16 93.0 5.85 5.95
MA 160115C00094000 C 01/15/16 94.0 5.35 5.45
MA 160115C00095000 C 01/15/16 95.0 4.85 5.00
MA 160115C00096000 C 01/15/16 96.0 4.50 4.60
MA 160115C00097000 C 01/15/16 97.0 4.05 4.20
MA 160115C00098000 C 01/15/16 98.0 3.70 3.80
MA 160115C00099000 C 01/15/16 99.0 3.35 3.50
MA 160115C00100000 C 01/15/16 100.0 3.00 3.15
MA 160115C00101000 C 01/15/16 101.0 2.72 2.84
MA 160115C00102000 C 01/15/16 102.0 2.44 2.57
MA 160115C00103000 C 01/15/16 103.0 2.19 2.31
MA 160115C00104000 C 01/15/16 104.0 1.97 2.07
MA 160115C00105000 C 01/15/16 105.0 1.75 1.87
MA 160115C00106000 C 01/15/16 106.0 1.57 1.67
MA 160115C00107000 C 01/15/16 107.0 1.40 1.50
MA 160115C00108000 C 01/15/16 108.0 1.24 1.34
MA 160115C00109000 C 01/15/16 109.0 1.11 1.20
MA 160115C00110000 C 01/15/16 110.0 0.98 1.07
MA 160115C00111000 C 01/15/16 111.0 0.87 0.96
MA 160115C00112000 C 01/15/16 112.0 0.76 0.85
MA 160115C00113000 C 01/15/16 113.0 0.68 0.76
MA 160115C00114000 C 01/15/16 114.0 0.60 0.68
MA 160115C00115000 C 01/15/16 115.0 0.52 0.60
MA 160115C00116000 C 01/15/16 116.0 0.46 0.54
MA 160115C00117000 C 01/15/16 117.0 0.40 0.47
MA 160115C00118000 C 01/15/16 118.0 0.34 0.42
MA 160115C00119000 C 01/15/16 119.0 0.29 0.38
MA 160115C00120000 C 01/15/16 120.0 0.25 0.33
MA 160115C00121000 C 01/15/16 121.0 0.20 0.30
MA 160115C00122000 C 01/15/16 122.0 0.17 0.27
MA 160115C00123000 C 01/15/16 123.0 0.13 0.23
MA 160115C00124000 C 01/15/16 124.0 0.11 0.21
MA 160115C00125000 C 01/15/16 125.0 0.11 0.18
MA 160115C00130000 C 01/15/16 130.0 0.02 0.11
MA 160115C00135000 C 01/15/16 135.0 0.01 0.06
MA 160115C00140000 C 01/15/16 140.0 0.00 0.06
MA 160115P00035000 P 01/15/16 35.0 0.01 0.06
MA 160115P00038000 P 01/15/16 38.0 0.03 0.11
MA 160115P00039000 P 01/15/16 39.0 0.03 0.12
MA 160115P00040000 P 01/15/16 40.0 0.04 0.13
MA 160115P00041000 P 01/15/16 41.0 0.05 0.13
MA 160115P00042000 P 01/15/16 42.0 0.06 0.14
MA 160115P00043000 P 01/15/16 43.0 0.07 0.16
MA 160115P00044000 P 01/15/16 44.0 0.08 0.17
MA 160115P00045000 P 01/15/16 45.0 0.10 0.18
MA 160115P00046000 P 01/15/16 46.0 0.11 0.20
MA 160115P00047000 P 01/15/16 47.0 0.12 0.21
MA 160115P00048000 P 01/15/16 48.0 0.14 0.23
MA 160115P00049000 P 01/15/16 49.0 0.15 0.24
MA 160115P00050000 P 01/15/16 50.0 0.16 0.26
MA 160115P00051000 P 01/15/16 51.0 0.18 0.28
MA 160115P00052000 P 01/15/16 52.0 0.20 0.30
MA 160115P00053000 P 01/15/16 53.0 0.22 0.32
MA 160115P00054000 P 01/15/16 54.0 0.24 0.35
MA 160115P00055000 P 01/15/16 55.0 0.26 0.37
MA 160115P00056000 P 01/15/16 56.0 0.28 0.38
MA 160115P00057000 P 01/15/16 57.0 0.31 0.40
MA 160115P00058000 P 01/15/16 58.0 0.33 0.42
MA 160115P00059000 P 01/15/16 59.0 0.36 0.45
MA 160115P00060000 P 01/15/16 60.0 0.39 0.43
MA 160115P00061000 P 01/15/16 61.0 0.42 0.44
MA 160115P00062000 P 01/15/16 62.0 0.46 0.54
MA 160115P00063000 P 01/15/16 63.0 0.49 0.58
MA 160115P00064000 P 01/15/16 64.0 0.53 0.61
MA 160115P00065000 P 01/15/16 65.0 0.58 0.65
MA 160115P00066000 P 01/15/16 66.0 0.63 0.70
MA 160115P00067000 P 01/15/16 67.0 0.68 0.75
MA 160115P00068000 P 01/15/16 68.0 0.74 0.82
MA 160115P00069000 P 01/15/16 69.0 0.80 0.84
MA 160115P00070000 P 01/15/16 70.0 0.87 0.93
MA 160115P00071000 P 01/15/16 71.0 0.95 1.01
MA 160115P00072000 P 01/15/16 72.0 1.04 1.09
MA 160115P00073000 P 01/15/16 73.0 1.13 1.19
MA 160115P00074000 P 01/15/16 74.0 1.24 1.30
MA 160115P00075000 P 01/15/16 75.0 1.35 1.42
MA 160115P00076000 P 01/15/16 76.0 1.48 1.55
MA 160115P00077000 P 01/15/16 77.0 1.63 1.70
MA 160115P00078000 P 01/15/16 78.0 1.79 1.86
MA 160115P00079000 P 01/15/16 79.0 1.96 2.04
MA 160115P00080000 P 01/15/16 80.0 2.15 2.23
MA 160115P00081000 P 01/15/16 81.0 2.36 2.44
MA 160115P00082000 P 01/15/16 82.0 2.59 2.67
MA 160115P00083000 P 01/15/16 83.0 2.85 2.92
MA 160115P00084000 P 01/15/16 84.0 3.10 3.20
MA 160115P00085000 P 01/15/16 85.0 3.35 3.50
MA 160115P00086000 P 01/15/16 86.0 3.65 3.80
MA 160115P00087000 P 01/15/16 87.0 4.05 4.15
MA 160115P00088000 P 01/15/16 88.0 4.40 4.50
MA 160115P00089000 P 01/15/16 89.0 4.75 4.90
MA 160115P00090000 P 01/15/16 90.0 5.15 5.30
MA 160115P00091000 P 01/15/16 91.0 5.60 5.75
MA 160115P00092000 P 01/15/16 92.0 6.05 6.25
MA 160115P00093000 P 01/15/16 93.0 6.55 6.70
MA 160115P00094000 P 01/15/16 94.0 7.05 7.25
MA 160115P00095000 P 01/15/16 95.0 7.60 7.80
MA 160115P00096000 P 01/15/16 96.0 8.20 8.30
MA 160115P00097000 P 01/15/16 97.0 8.80 8.95
MA 160115P00098000 P 01/15/16 98.0 9.40 9.55
MA 160115P00099000 P 01/15/16 99.0 10.05 10.20
MA 160115P00100000 P 01/15/16 100.0 10.75 10.90
MA 160115P00101000 P 01/15/16 101.0 11.45 11.60
MA 160115P00102000 P 01/15/16 102.0 12.15 12.30
MA 160115P00103000 P 01/15/16 103.0 12.90 13.05
MA 160115P00104000 P 01/15/16 104.0 13.65 13.85
MA 160115P00105000 P 01/15/16 105.0 14.45 14.65
MA 160115P00106000 P 01/15/16 106.0 14.70 15.50
MA 160115P00107000 P 01/15/16 107.0 15.30 16.35
MA 160115P00108000 P 01/15/16 108.0 16.10 17.20
MA 160115P00109000 P 01/15/16 109.0 17.15 18.05
MA 160115P00110000 P 01/15/16 110.0 18.05 18.95
MA 160115P00111000 P 01/15/16 111.0 18.90 19.80
MA 160115P00112000 P 01/15/16 112.0 19.75 20.70
MA 160115P00113000 P 01/15/16 113.0 20.70 21.60
MA 160115P00114000 P 01/15/16 114.0 20.95 22.85
MA 160115P00115000 P 01/15/16 115.0 22.25 23.80
MA 160115P00116000 P 01/15/16 116.0 23.20 24.55
MA 160115P00117000 P 01/15/16 117.0 24.40 25.45
MA 160115P00118000 P 01/15/16 118.0 25.35 26.30
MA 160115P00119000 P 01/15/16 119.0 26.30 27.25
MA 160115P00120000 P 01/15/16 120.0 26.60 29.25
MA 160115P00121000 P 01/15/16 121.0 27.60 29.50
MA 160115P00122000 P 01/15/16 122.0 28.60 30.45
MA 160115P00123000 P 01/15/16 123.0 29.50 31.40
MA 160115P00124000 P 01/15/16 124.0 30.65 32.30
MA 160115P00125000 P 01/15/16 125.0 31.40 33.40
MA 160115P00130000 P 01/15/16 130.0 36.35 38.35
MA 160115P00135000 P 01/15/16 135.0 40.60 44.05
MA 160115P00140000 P 01/15/16 140.0 45.35 49.00
MA 170120C00040000 C 01/20/17 40.0 50.55 54.95
MA 170120C00045000 C 01/20/17 45.0 45.75 50.15
MA 170120C00050000 C 01/20/17 50.0 41.10 45.50
MA 170120C00055000 C 01/20/17 55.0 36.60 40.95
MA 170120C00060000 C 01/20/17 60.0 34.25 36.45
MA 170120C00065000 C 01/20/17 65.0 29.05 32.00
MA 170120C00070000 C 01/20/17 70.0 25.35 27.90
MA 170120C00075000 C 01/20/17 75.0 21.80 24.05
MA 170120C00080000 C 01/20/17 80.0 18.00 19.90
MA 170120C00085000 C 01/20/17 85.0 15.25 17.20
MA 170120C00090000 C 01/20/17 90.0 12.45 14.10
MA 170120C00095000 C 01/20/17 95.0 9.65 11.30
MA 170120C00100000 C 01/20/17 100.0 7.90 8.80
MA 170120C00105000 C 01/20/17 105.0 6.15 7.50
MA 170120C00110000 C 01/20/17 110.0 4.70 5.90
MA 170120C00115000 C 01/20/17 115.0 3.50 4.70
MA 170120C00120000 C 01/20/17 120.0 2.66 3.80
MA 170120C00125000 C 01/20/17 125.0 1.96 2.80
MA 170120C00130000 C 01/20/17 130.0 1.42 2.25
MA 170120C00135000 C 01/20/17 135.0 1.02 1.50
MA 170120C00140000 C 01/20/17 140.0 0.72 1.51
MA 170120P00040000 P 01/20/17 40.0 0.21 1.00
MA 170120P00045000 P 01/20/17 45.0 0.40 0.90
MA 170120P00050000 P 01/20/17 50.0 0.70 1.13
MA 170120P00055000 P 01/20/17 55.0 1.10 1.50
MA 170120P00060000 P 01/20/17 60.0 1.48 1.90
MA 170120P00065000 P 01/20/17 65.0 2.15 2.80
MA 170120P00070000 P 01/20/17 70.0 3.00 3.40
MA 170120P00075000 P 01/20/17 75.0 3.95 5.00
MA 170120P00080000 P 01/20/17 80.0 5.35 7.00
MA 170120P00085000 P 01/20/17 85.0 7.05 8.35
MA 170120P00090000 P 01/20/17 90.0 9.15 10.15
MA 170120P00095000 P 01/20/17 95.0 11.80 13.70
MA 170120P00100000 P 01/20/17 100.0 14.05 16.65
MA 170120P00105000 P 01/20/17 105.0 17.45 19.85
MA 170120P00110000 P 01/20/17 110.0 20.95 24.00
MA 170120P00115000 P 01/20/17 115.0 24.75 27.65
MA 170120P00120000 P 01/20/17 120.0 28.85 31.70
MA 170120P00125000 P 01/20/17 125.0 33.15 36.00
MA 170120P00130000 P 01/20/17 130.0 37.65 40.50
MA 170120P00135000 P 01/20/17 135.0 41.05 45.50
MA 170120P00140000 P 01/20/17 140.0 45.75 50.20

OPRA data is delayed 15 minutes.