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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-02-10)Premium Content

Mastercard Incorporated (MA)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 170303C00065000 C 03/03/17 65.0 43.25 47.80
MA 170303C00070000 C 03/03/17 70.0 38.25 42.80
MA 170303C00075000 C 03/03/17 75.0 33.25 37.80
MA 170303C00080000 C 03/03/17 80.0 28.50 32.80
MA 170303C00085000 C 03/03/17 85.0 23.25 27.75
MA 170303C00090000 C 03/03/17 90.0 18.95 22.75
MA 170303C00095000 C 03/03/17 95.0 13.90 17.70
MA 170303C00096500 C 03/03/17 96.5 12.60 16.25
MA 170303C00097000 C 03/03/17 97.0 12.10 15.75
MA 170303C00097500 C 03/03/17 97.5 11.65 15.20
MA 170303C00098000 C 03/03/17 98.0 11.05 14.70
MA 170303C00098500 C 03/03/17 98.5 10.65 14.15
MA 170303C00099000 C 03/03/17 99.0 10.05 13.75
MA 170303C00099500 C 03/03/17 99.5 9.55 13.20
MA 170303C00100000 C 03/03/17 100.0 9.20 12.25
MA 170303C00101000 C 03/03/17 101.0 8.15 11.00
MA 170303C00102000 C 03/03/17 102.0 7.60 10.10
MA 170303C00103000 C 03/03/17 103.0 6.20 8.95
MA 170303C00104000 C 03/03/17 104.0 6.95 7.05
MA 170303C00105000 C 03/03/17 105.0 5.95 6.10
MA 170303C00106000 C 03/03/17 106.0 4.75 5.15
MA 170303C00107000 C 03/03/17 107.0 4.00 4.10
MA 170303C00108000 C 03/03/17 108.0 3.00 3.15
MA 170303C00109000 C 03/03/17 109.0 2.13 2.20
MA 170303C00110000 C 03/03/17 110.0 1.33 1.38
MA 170303C00111000 C 03/03/17 111.0 0.70 0.74
MA 170303C00112000 C 03/03/17 112.0 0.30 0.34
MA 170303C00113000 C 03/03/17 113.0 0.11 0.14
MA 170303C00114000 C 03/03/17 114.0 0.03 0.08
MA 170303C00115000 C 03/03/17 115.0 0.01 0.03
MA 170303C00116000 C 03/03/17 116.0 0.00 0.03
MA 170303C00117000 C 03/03/17 117.0 0.00 0.03
MA 170303C00118000 C 03/03/17 118.0 0.00 0.11
MA 170303C00119000 C 03/03/17 119.0 0.00 0.13
MA 170303C00120000 C 03/03/17 120.0 0.00 0.13
MA 170303C00121000 C 03/03/17 121.0 0.00 1.75
MA 170303C00122000 C 03/03/17 122.0 0.00 1.75
MA 170303C00123000 C 03/03/17 123.0 0.00 0.12
MA 170303C00124000 C 03/03/17 124.0 0.00 0.12
MA 170303C00125000 C 03/03/17 125.0 0.00 0.12
MA 170303C00130000 C 03/03/17 130.0 0.00 0.07
MA 170303C00135000 C 03/03/17 135.0 0.00 0.15
MA 170303C00140000 C 03/03/17 140.0 0.00 1.73
MA 170303C00145000 C 03/03/17 145.0 0.00 1.74
MA 170303C00150000 C 03/03/17 150.0 0.00 0.12
MA 170303C00155000 C 03/03/17 155.0 0.00 0.14
MA 170303P00065000 P 03/03/17 65.0 0.00 1.73
MA 170303P00070000 P 03/03/17 70.0 0.00 0.14
MA 170303P00075000 P 03/03/17 75.0 0.00 1.72
MA 170303P00080000 P 03/03/17 80.0 0.00 1.73
MA 170303P00085000 P 03/03/17 85.0 0.00 0.03
MA 170303P00090000 P 03/03/17 90.0 0.00 0.13
MA 170303P00095000 P 03/03/17 95.0 0.00 0.11
MA 170303P00096500 P 03/03/17 96.5 0.00 0.13
MA 170303P00097000 P 03/03/17 97.0 0.00 0.12
MA 170303P00097500 P 03/03/17 97.5 0.00 0.14
MA 170303P00098000 P 03/03/17 98.0 0.00 0.02
MA 170303P00098500 P 03/03/17 98.5 0.00 0.13
MA 170303P00099000 P 03/03/17 99.0 0.00 0.08
MA 170303P00099500 P 03/03/17 99.5 0.00 0.13
MA 170303P00100000 P 03/03/17 100.0 0.00 0.12
MA 170303P00101000 P 03/03/17 101.0 0.00 0.15
MA 170303P00102000 P 03/03/17 102.0 0.00 0.14
MA 170303P00103000 P 03/03/17 103.0 0.00 0.15
MA 170303P00104000 P 03/03/17 104.0 0.00 0.03
MA 170303P00105000 P 03/03/17 105.0 0.01 0.03
MA 170303P00106000 P 03/03/17 106.0 0.02 0.05
MA 170303P00107000 P 03/03/17 107.0 0.04 0.08
MA 170303P00108000 P 03/03/17 108.0 0.07 0.10
MA 170303P00109000 P 03/03/17 109.0 0.16 0.18
MA 170303P00110000 P 03/03/17 110.0 0.37 0.38
MA 170303P00111000 P 03/03/17 111.0 0.70 0.75
MA 170303P00112000 P 03/03/17 112.0 1.29 1.36
MA 170303P00113000 P 03/03/17 113.0 2.03 2.21
MA 170303P00114000 P 03/03/17 114.0 2.98 3.35
MA 170303P00115000 P 03/03/17 115.0 3.85 4.25
MA 170303P00116000 P 03/03/17 116.0 4.80 5.30
MA 170303P00117000 P 03/03/17 117.0 5.20 6.80
MA 170303P00118000 P 03/03/17 118.0 5.95 8.85
MA 170303P00119000 P 03/03/17 119.0 7.00 9.85
MA 170303P00120000 P 03/03/17 120.0 7.90 10.85
MA 170303P00121000 P 03/03/17 121.0 8.90 11.85
MA 170303P00122000 P 03/03/17 122.0 9.90 12.85
MA 170303P00123000 P 03/03/17 123.0 10.90 13.85
MA 170303P00124000 P 03/03/17 124.0 11.95 14.80
MA 170303P00125000 P 03/03/17 125.0 12.95 15.85
MA 170303P00130000 P 03/03/17 130.0 18.00 20.85
MA 170303P00135000 P 03/03/17 135.0 22.95 25.85
MA 170303P00140000 P 03/03/17 140.0 27.20 31.80
MA 170303P00145000 P 03/03/17 145.0 32.05 36.50
MA 170303P00150000 P 03/03/17 150.0 37.10 41.50
MA 170303P00155000 P 03/03/17 155.0 42.15 46.50
MA 170310C00065000 C 03/10/17 65.0 43.50 48.15
MA 170310C00070000 C 03/10/17 70.0 38.50 42.85
MA 170310C00075000 C 03/10/17 75.0 33.50 37.95
MA 170310C00080000 C 03/10/17 80.0 28.50 32.90
MA 170310C00085000 C 03/10/17 85.0 24.00 27.75
MA 170310C00090000 C 03/10/17 90.0 19.00 22.75
MA 170310C00095000 C 03/10/17 95.0 13.85 17.40
MA 170310C00095500 C 03/10/17 95.5 13.35 16.70
MA 170310C00096000 C 03/10/17 96.0 12.85 16.20
MA 170310C00096500 C 03/10/17 96.5 12.35 15.70
MA 170310C00097000 C 03/10/17 97.0 11.85 15.20
MA 170310C00098000 C 03/10/17 98.0 10.85 14.25
MA 170310C00098500 C 03/10/17 98.5 10.55 13.95
MA 170310C00099000 C 03/10/17 99.0 10.15 13.75
MA 170310C00099500 C 03/10/17 99.5 9.50 12.65
MA 170310C00100000 C 03/10/17 100.0 9.55 12.05
MA 170310C00101000 C 03/10/17 101.0 9.85 10.80
MA 170310C00102000 C 03/10/17 102.0 7.65 10.00
MA 170310C00103000 C 03/10/17 103.0 6.60 8.95
MA 170310C00104000 C 03/10/17 104.0 6.95 7.70
MA 170310C00105000 C 03/10/17 105.0 4.30 7.05
MA 170310C00106000 C 03/10/17 106.0 3.30 6.15
MA 170310C00107000 C 03/10/17 107.0 3.95 4.25
MA 170310C00108000 C 03/10/17 108.0 3.20 3.35
MA 170310C00109000 C 03/10/17 109.0 2.32 2.60
MA 170310C00110000 C 03/10/17 110.0 1.67 1.73
MA 170310C00111000 C 03/10/17 111.0 1.07 1.11
MA 170310C00112000 C 03/10/17 112.0 0.62 0.66
MA 170310C00113000 C 03/10/17 113.0 0.32 0.36
MA 170310C00114000 C 03/10/17 114.0 0.01 0.18
MA 170310C00115000 C 03/10/17 115.0 0.03 0.10
MA 170310C00116000 C 03/10/17 116.0 0.00 0.14
MA 170310C00117000 C 03/10/17 117.0 0.00 1.01
MA 170310C00118000 C 03/10/17 118.0 0.00 0.33
MA 170310C00119000 C 03/10/17 119.0 0.00 0.14
MA 170310C00120000 C 03/10/17 120.0 0.00 0.13
MA 170310C00121000 C 03/10/17 121.0 0.00 0.13
MA 170310C00122000 C 03/10/17 122.0 0.00 0.12
MA 170310C00123000 C 03/10/17 123.0 0.00 0.14
MA 170310C00124000 C 03/10/17 124.0 0.00 0.13
MA 170310C00125000 C 03/10/17 125.0 0.00 1.19
MA 170310C00130000 C 03/10/17 130.0 0.00 0.07
MA 170310C00135000 C 03/10/17 135.0 0.00 0.15
MA 170310C00140000 C 03/10/17 140.0 0.00 1.74
MA 170310C00145000 C 03/10/17 145.0 0.00 1.73
MA 170310C00150000 C 03/10/17 150.0 0.00 1.73
MA 170310C00155000 C 03/10/17 155.0 0.00 0.13
MA 170310P00065000 P 03/10/17 65.0 0.00 0.13
MA 170310P00070000 P 03/10/17 70.0 0.00 1.74
MA 170310P00075000 P 03/10/17 75.0 0.00 1.74
MA 170310P00080000 P 03/10/17 80.0 0.00 1.74
MA 170310P00085000 P 03/10/17 85.0 0.00 1.73
MA 170310P00090000 P 03/10/17 90.0 0.00 0.12
MA 170310P00095000 P 03/10/17 95.0 0.00 0.13
MA 170310P00095500 P 03/10/17 95.5 0.00 0.14
MA 170310P00096000 P 03/10/17 96.0 0.00 0.15
MA 170310P00096500 P 03/10/17 96.5 0.00 0.14
MA 170310P00097000 P 03/10/17 97.0 0.00 0.14
MA 170310P00098000 P 03/10/17 98.0 0.00 0.14
MA 170310P00098500 P 03/10/17 98.5 0.00 0.15
MA 170310P00099000 P 03/10/17 99.0 0.00 0.15
MA 170310P00099500 P 03/10/17 99.5 0.00 0.15
MA 170310P00100000 P 03/10/17 100.0 0.00 0.14
MA 170310P00101000 P 03/10/17 101.0 0.00 0.16
MA 170310P00102000 P 03/10/17 102.0 0.00 0.17
MA 170310P00103000 P 03/10/17 103.0 0.03 0.15
MA 170310P00104000 P 03/10/17 104.0 0.04 0.18
MA 170310P00105000 P 03/10/17 105.0 0.07 0.12
MA 170310P00106000 P 03/10/17 106.0 0.09 0.13
MA 170310P00107000 P 03/10/17 107.0 0.15 0.20
MA 170310P00108000 P 03/10/17 108.0 0.25 0.28
MA 170310P00109000 P 03/10/17 109.0 0.40 0.45
MA 170310P00110000 P 03/10/17 110.0 0.65 0.70
MA 170310P00111000 P 03/10/17 111.0 1.04 1.10
MA 170310P00112000 P 03/10/17 112.0 1.57 1.66
MA 170310P00113000 P 03/10/17 113.0 2.03 2.93
MA 170310P00114000 P 03/10/17 114.0 2.15 4.95
MA 170310P00115000 P 03/10/17 115.0 2.89 5.90
MA 170310P00116000 P 03/10/17 116.0 4.10 6.90
MA 170310P00117000 P 03/10/17 117.0 4.90 7.85
MA 170310P00118000 P 03/10/17 118.0 5.60 9.10
MA 170310P00119000 P 03/10/17 119.0 6.55 10.05
MA 170310P00120000 P 03/10/17 120.0 7.55 11.05
MA 170310P00121000 P 03/10/17 121.0 8.55 12.05
MA 170310P00122000 P 03/10/17 122.0 9.55 13.05
MA 170310P00123000 P 03/10/17 123.0 10.55 14.05
MA 170310P00124000 P 03/10/17 124.0 11.60 14.95
MA 170310P00125000 P 03/10/17 125.0 12.55 16.05
MA 170310P00130000 P 03/10/17 130.0 17.55 21.05
MA 170310P00135000 P 03/10/17 135.0 22.50 26.00
MA 170310P00140000 P 03/10/17 140.0 27.50 31.00
MA 170310P00145000 P 03/10/17 145.0 32.50 36.00
MA 170310P00150000 P 03/10/17 150.0 37.50 41.00
MA 170310P00155000 P 03/10/17 155.0 42.15 46.50
MA 170317C00055000 C 03/17/17 55.0 53.50 57.95
MA 170317C00060000 C 03/17/17 60.0 48.50 52.95
MA 170317C00065000 C 03/17/17 65.0 43.50 48.00
MA 170317C00070000 C 03/17/17 70.0 38.50 42.85
MA 170317C00072500 C 03/17/17 72.5 36.00 40.35
MA 170317C00075000 C 03/17/17 75.0 34.20 37.70
MA 170317C00077500 C 03/17/17 77.5 31.70 35.00
MA 170317C00080000 C 03/17/17 80.0 29.20 32.70
MA 170317C00082500 C 03/17/17 82.5 26.70 30.20
MA 170317C00085000 C 03/17/17 85.0 24.20 27.20
MA 170317C00086000 C 03/17/17 86.0 23.20 26.15
MA 170317C00087000 C 03/17/17 87.0 22.20 25.25
MA 170317C00087500 C 03/17/17 87.5 21.70 24.75
MA 170317C00088000 C 03/17/17 88.0 21.20 24.10
MA 170317C00089000 C 03/17/17 89.0 20.20 23.20
MA 170317C00090000 C 03/17/17 90.0 19.20 21.85
MA 170317C00091000 C 03/17/17 91.0 18.20 21.10
MA 170317C00092000 C 03/17/17 92.0 17.20 20.20
MA 170317C00092500 C 03/17/17 92.5 16.70 19.70
MA 170317C00093000 C 03/17/17 93.0 16.20 19.20
MA 170317C00093500 C 03/17/17 93.5 15.75 18.45
MA 170317C00094000 C 03/17/17 94.0 15.25 18.05
MA 170317C00094500 C 03/17/17 94.5 15.65 16.65
MA 170317C00095000 C 03/17/17 95.0 15.25 16.25
MA 170317C00095500 C 03/17/17 95.5 14.75 16.20
MA 170317C00096000 C 03/17/17 96.0 14.30 15.25
MA 170317C00096500 C 03/17/17 96.5 13.80 14.65
MA 170317C00097000 C 03/17/17 97.0 13.20 14.15
MA 170317C00097500 C 03/17/17 97.5 12.80 13.70
MA 170317C00098000 C 03/17/17 98.0 12.30 13.15
MA 170317C00098500 C 03/17/17 98.5 11.60 12.65
MA 170317C00099000 C 03/17/17 99.0 11.10 12.20
MA 170317C00099500 C 03/17/17 99.5 10.15 11.80
MA 170317C00100000 C 03/17/17 100.0 11.00 11.15
MA 170317C00101000 C 03/17/17 101.0 9.35 10.20
MA 170317C00102000 C 03/17/17 102.0 8.40 9.20
MA 170317C00103000 C 03/17/17 103.0 7.40 8.25
MA 170317C00104000 C 03/17/17 104.0 6.45 7.80
MA 170317C00105000 C 03/17/17 105.0 6.15 6.30
MA 170317C00106000 C 03/17/17 106.0 5.10 5.45
MA 170317C00107000 C 03/17/17 107.0 4.30 4.45
MA 170317C00108000 C 03/17/17 108.0 3.50 3.60
MA 170317C00109000 C 03/17/17 109.0 2.71 2.78
MA 170317C00110000 C 03/17/17 110.0 2.01 2.05
MA 170317C00111000 C 03/17/17 111.0 1.40 1.45
MA 170317C00112000 C 03/17/17 112.0 0.92 0.97
MA 170317C00113000 C 03/17/17 113.0 0.57 0.61
MA 170317C00114000 C 03/17/17 114.0 0.33 0.37
MA 170317C00115000 C 03/17/17 115.0 0.17 0.21
MA 170317C00116000 C 03/17/17 116.0 0.09 0.13
MA 170317C00117000 C 03/17/17 117.0 0.05 0.08
MA 170317C00118000 C 03/17/17 118.0 0.02 0.08
MA 170317C00119000 C 03/17/17 119.0 0.00 0.06
MA 170317C00120000 C 03/17/17 120.0 0.02 0.06
MA 170317C00121000 C 03/17/17 121.0 0.00 0.07
MA 170317C00122000 C 03/17/17 122.0 0.00 0.06
MA 170317C00123000 C 03/17/17 123.0 0.00 0.05
MA 170317C00124000 C 03/17/17 124.0 0.00 0.05
MA 170317C00125000 C 03/17/17 125.0 0.00 0.06
MA 170317C00130000 C 03/17/17 130.0 0.00 0.02
MA 170317C00135000 C 03/17/17 135.0 0.00 0.05
MA 170317C00140000 C 03/17/17 140.0 0.00 0.06
MA 170317C00145000 C 03/17/17 145.0 0.00 0.05
MA 170317C00150000 C 03/17/17 150.0 0.00 0.04
MA 170317C00155000 C 03/17/17 155.0 0.00 0.05
MA 170317C00160000 C 03/17/17 160.0 0.00 0.06
MA 170317P00055000 P 03/17/17 55.0 0.00 0.05
MA 170317P00060000 P 03/17/17 60.0 0.00 0.05
MA 170317P00065000 P 03/17/17 65.0 0.00 0.06
MA 170317P00070000 P 03/17/17 70.0 0.00 0.03
MA 170317P00072500 P 03/17/17 72.5 0.00 0.06
MA 170317P00075000 P 03/17/17 75.0 0.00 0.04
MA 170317P00077500 P 03/17/17 77.5 0.00 0.05
MA 170317P00080000 P 03/17/17 80.0 0.00 0.04
MA 170317P00082500 P 03/17/17 82.5 0.00 0.05
MA 170317P00085000 P 03/17/17 85.0 0.00 0.06
MA 170317P00086000 P 03/17/17 86.0 0.00 0.06
MA 170317P00087000 P 03/17/17 87.0 0.00 0.05
MA 170317P00087500 P 03/17/17 87.5 0.00 0.06
MA 170317P00088000 P 03/17/17 88.0 0.00 0.06
MA 170317P00089000 P 03/17/17 89.0 0.00 0.06
MA 170317P00090000 P 03/17/17 90.0 0.00 0.02
MA 170317P00091000 P 03/17/17 91.0 0.00 0.06
MA 170317P00092000 P 03/17/17 92.0 0.00 0.05
MA 170317P00092500 P 03/17/17 92.5 0.00 0.06
MA 170317P00093000 P 03/17/17 93.0 0.00 0.07
MA 170317P00093500 P 03/17/17 93.5 0.00 0.06
MA 170317P00094000 P 03/17/17 94.0 0.00 0.07
MA 170317P00094500 P 03/17/17 94.5 0.00 0.07
MA 170317P00095000 P 03/17/17 95.0 0.00 0.07
MA 170317P00095500 P 03/17/17 95.5 0.00 0.08
MA 170317P00096000 P 03/17/17 96.0 0.00 0.08
MA 170317P00096500 P 03/17/17 96.5 0.00 0.09
MA 170317P00097000 P 03/17/17 97.0 0.00 0.10
MA 170317P00097500 P 03/17/17 97.5 0.01 0.04
MA 170317P00098000 P 03/17/17 98.0 0.02 0.03
MA 170317P00098500 P 03/17/17 98.5 0.02 0.04
MA 170317P00099000 P 03/17/17 99.0 0.03 0.04
MA 170317P00099500 P 03/17/17 99.5 0.03 0.05
MA 170317P00100000 P 03/17/17 100.0 0.04 0.05
MA 170317P00101000 P 03/17/17 101.0 0.05 0.07
MA 170317P00102000 P 03/17/17 102.0 0.06 0.09
MA 170317P00103000 P 03/17/17 103.0 0.09 0.11
MA 170317P00104000 P 03/17/17 104.0 0.12 0.15
MA 170317P00105000 P 03/17/17 105.0 0.18 0.20
MA 170317P00106000 P 03/17/17 106.0 0.24 0.27
MA 170317P00107000 P 03/17/17 107.0 0.33 0.36
MA 170317P00108000 P 03/17/17 108.0 0.47 0.51
MA 170317P00109000 P 03/17/17 109.0 0.67 0.71
MA 170317P00110000 P 03/17/17 110.0 0.96 1.01
MA 170317P00111000 P 03/17/17 111.0 1.35 1.40
MA 170317P00112000 P 03/17/17 112.0 1.86 1.93
MA 170317P00113000 P 03/17/17 113.0 2.51 2.74
MA 170317P00114000 P 03/17/17 114.0 3.25 3.35
MA 170317P00115000 P 03/17/17 115.0 4.10 4.25
MA 170317P00116000 P 03/17/17 116.0 4.85 5.35
MA 170317P00117000 P 03/17/17 117.0 5.10 7.50
MA 170317P00118000 P 03/17/17 118.0 6.10 8.85
MA 170317P00119000 P 03/17/17 119.0 7.15 9.85
MA 170317P00120000 P 03/17/17 120.0 8.00 10.85
MA 170317P00121000 P 03/17/17 121.0 9.00 11.85
MA 170317P00122000 P 03/17/17 122.0 9.95 12.85
MA 170317P00123000 P 03/17/17 123.0 10.95 13.85
MA 170317P00124000 P 03/17/17 124.0 11.95 14.80
MA 170317P00125000 P 03/17/17 125.0 12.85 15.85
MA 170317P00130000 P 03/17/17 130.0 17.85 20.75
MA 170317P00135000 P 03/17/17 135.0 22.90 25.70
MA 170317P00140000 P 03/17/17 140.0 27.85 30.85
MA 170317P00145000 P 03/17/17 145.0 32.85 35.85
MA 170317P00150000 P 03/17/17 150.0 37.95 40.75
MA 170317P00155000 P 03/17/17 155.0 42.85 45.70
MA 170317P00160000 P 03/17/17 160.0 47.85 50.85
MA 170324C00065000 C 03/24/17 65.0 43.50 48.15
MA 170324C00070000 C 03/24/17 70.0 38.90 42.40
MA 170324C00075000 C 03/24/17 75.0 33.75 37.40
MA 170324C00080000 C 03/24/17 80.0 28.70 32.40
MA 170324C00085000 C 03/24/17 85.0 23.70 27.40
MA 170324C00090000 C 03/24/17 90.0 18.90 22.45
MA 170324C00095000 C 03/24/17 95.0 14.30 16.75
MA 170324C00095500 C 03/24/17 95.5 13.40 16.55
MA 170324C00096000 C 03/24/17 96.0 12.90 16.10
MA 170324C00096500 C 03/24/17 96.5 12.45 15.60
MA 170324C00097000 C 03/24/17 97.0 11.95 15.10
MA 170324C00097500 C 03/24/17 97.5 11.80 14.60
MA 170324C00098000 C 03/24/17 98.0 11.30 14.05
MA 170324C00098500 C 03/24/17 98.5 10.80 13.60
MA 170324C00099000 C 03/24/17 99.0 10.35 13.10
MA 170324C00099500 C 03/24/17 99.5 9.90 12.60
MA 170324C00100000 C 03/24/17 100.0 9.35 11.75
MA 170324C00101000 C 03/24/17 101.0 8.35 11.15
MA 170324C00102000 C 03/24/17 102.0 7.40 10.15
MA 170324C00103000 C 03/24/17 103.0 6.45 9.25
MA 170324C00104000 C 03/24/17 104.0 5.45 8.75
MA 170324C00105000 C 03/24/17 105.0 5.80 6.50
MA 170324C00106000 C 03/24/17 106.0 5.00 5.50
MA 170324C00107000 C 03/24/17 107.0 4.30 4.65
MA 170324C00108000 C 03/24/17 108.0 3.25 3.85
MA 170324C00109000 C 03/24/17 109.0 2.93 3.00
MA 170324C00110000 C 03/24/17 110.0 2.24 2.30
MA 170324C00111000 C 03/24/17 111.0 1.63 1.69
MA 170324C00112000 C 03/24/17 112.0 1.14 1.20
MA 170324C00113000 C 03/24/17 113.0 0.76 0.81
MA 170324C00114000 C 03/24/17 114.0 0.48 0.53
MA 170324C00115000 C 03/24/17 115.0 0.28 0.34
MA 170324C00116000 C 03/24/17 116.0 0.13 0.31
MA 170324C00117000 C 03/24/17 117.0 0.06 0.27
MA 170324C00118000 C 03/24/17 118.0 0.03 0.20
MA 170324C00119000 C 03/24/17 119.0 0.00 0.17
MA 170324C00120000 C 03/24/17 120.0 0.00 0.25
MA 170324C00121000 C 03/24/17 121.0 0.00 1.76
MA 170324C00122000 C 03/24/17 122.0 0.00 1.75
MA 170324C00123000 C 03/24/17 123.0 0.00 1.74
MA 170324C00125000 C 03/24/17 125.0 0.00 1.21
MA 170324C00130000 C 03/24/17 130.0 0.00 0.07
MA 170324C00135000 C 03/24/17 135.0 0.00 0.17
MA 170324C00140000 C 03/24/17 140.0 0.00 1.75
MA 170324C00145000 C 03/24/17 145.0 0.00 1.73
MA 170324C00150000 C 03/24/17 150.0 0.00 1.75
MA 170324C00155000 C 03/24/17 155.0 0.00 1.74
MA 170324P00065000 P 03/24/17 65.0 0.00 0.13
MA 170324P00070000 P 03/24/17 70.0 0.00 0.14
MA 170324P00075000 P 03/24/17 75.0 0.00 0.14
MA 170324P00080000 P 03/24/17 80.0 0.00 0.14
MA 170324P00085000 P 03/24/17 85.0 0.00 1.72
MA 170324P00090000 P 03/24/17 90.0 0.00 0.15
MA 170324P00095000 P 03/24/17 95.0 0.00 0.22
MA 170324P00095500 P 03/24/17 95.5 0.00 0.18
MA 170324P00096000 P 03/24/17 96.0 0.01 0.17
MA 170324P00096500 P 03/24/17 96.5 0.02 0.17
MA 170324P00097000 P 03/24/17 97.0 0.01 0.18
MA 170324P00097500 P 03/24/17 97.5 0.02 0.19
MA 170324P00098000 P 03/24/17 98.0 0.03 0.23
MA 170324P00098500 P 03/24/17 98.5 0.04 0.19
MA 170324P00099000 P 03/24/17 99.0 0.04 0.19
MA 170324P00099500 P 03/24/17 99.5 0.05 0.21
MA 170324P00100000 P 03/24/17 100.0 0.05 0.22
MA 170324P00101000 P 03/24/17 101.0 0.08 0.24
MA 170324P00102000 P 03/24/17 102.0 0.11 0.26
MA 170324P00103000 P 03/24/17 103.0 0.15 0.38
MA 170324P00104000 P 03/24/17 104.0 0.20 0.30
MA 170324P00105000 P 03/24/17 105.0 0.26 0.34
MA 170324P00106000 P 03/24/17 106.0 0.34 0.41
MA 170324P00107000 P 03/24/17 107.0 0.44 0.51
MA 170324P00108000 P 03/24/17 108.0 0.62 0.68
MA 170324P00109000 P 03/24/17 109.0 0.85 0.90
MA 170324P00110000 P 03/24/17 110.0 1.15 1.21
MA 170324P00111000 P 03/24/17 111.0 1.54 1.63
MA 170324P00112000 P 03/24/17 112.0 2.05 2.16
MA 170324P00113000 P 03/24/17 113.0 1.61 3.60
MA 170324P00114000 P 03/24/17 114.0 3.15 4.20
MA 170324P00115000 P 03/24/17 115.0 3.30 6.10
MA 170324P00116000 P 03/24/17 116.0 4.00 6.95
MA 170324P00117000 P 03/24/17 117.0 5.15 7.90
MA 170324P00118000 P 03/24/17 118.0 6.05 8.90
MA 170324P00119000 P 03/24/17 119.0 6.55 9.85
MA 170324P00120000 P 03/24/17 120.0 7.85 10.60
MA 170324P00121000 P 03/24/17 121.0 8.55 11.85
MA 170324P00122000 P 03/24/17 122.0 9.50 13.10
MA 170324P00123000 P 03/24/17 123.0 10.50 13.95
MA 170324P00125000 P 03/24/17 125.0 12.50 15.90
MA 170324P00130000 P 03/24/17 130.0 17.50 20.90
MA 170324P00135000 P 03/24/17 135.0 22.50 25.90
MA 170324P00140000 P 03/24/17 140.0 27.55 31.05
MA 170324P00145000 P 03/24/17 145.0 32.55 35.95
MA 170324P00150000 P 03/24/17 150.0 37.55 41.05
MA 170324P00155000 P 03/24/17 155.0 42.50 46.00
MA 170331C00090000 C 03/31/17 90.0 19.30 22.25
MA 170331C00095000 C 03/31/17 95.0 14.35 16.65
MA 170331C00096500 C 03/31/17 96.5 12.85 15.15
MA 170331C00097000 C 03/31/17 97.0 12.35 14.65
MA 170331C00097500 C 03/31/17 97.5 11.85 14.15
MA 170331C00098000 C 03/31/17 98.0 11.40 14.35
MA 170331C00098500 C 03/31/17 98.5 10.90 13.25
MA 170331C00099000 C 03/31/17 99.0 10.45 12.70
MA 170331C00099500 C 03/31/17 99.5 9.90 12.25
MA 170331C00100000 C 03/31/17 100.0 9.45 12.25
MA 170331C00101000 C 03/31/17 101.0 8.45 10.80
MA 170331C00102000 C 03/31/17 102.0 7.50 9.85
MA 170331C00103000 C 03/31/17 103.0 6.55 9.35
MA 170331C00104000 C 03/31/17 104.0 5.60 8.35
MA 170331C00105000 C 03/31/17 105.0 5.80 6.65
MA 170331C00106000 C 03/31/17 106.0 3.80 6.60
MA 170331C00107000 C 03/31/17 107.0 3.80 4.85
MA 170331C00108000 C 03/31/17 108.0 3.85 4.00
MA 170331C00109000 C 03/31/17 109.0 3.00 3.25
MA 170331C00110000 C 03/31/17 110.0 2.49 2.59
MA 170331C00111000 C 03/31/17 111.0 1.90 1.98
MA 170331C00112000 C 03/31/17 112.0 1.40 1.47
MA 170331C00113000 C 03/31/17 113.0 0.99 1.07
MA 170331C00114000 C 03/31/17 114.0 0.67 0.73
MA 170331C00115000 C 03/31/17 115.0 0.43 0.50
MA 170331C00116000 C 03/31/17 116.0 0.24 0.33
MA 170331C00117000 C 03/31/17 117.0 0.13 1.90
MA 170331C00118000 C 03/31/17 118.0 0.08 1.87
MA 170331C00119000 C 03/31/17 119.0 0.00 1.82
MA 170331C00120000 C 03/31/17 120.0 0.00 0.24
MA 170331C00121000 C 03/31/17 121.0 0.00 1.77
MA 170331P00090000 P 03/31/17 90.0 0.00 0.16
MA 170331P00095000 P 03/31/17 95.0 0.02 0.18
MA 170331P00096500 P 03/31/17 96.5 0.04 0.19
MA 170331P00097000 P 03/31/17 97.0 0.05 0.19
MA 170331P00097500 P 03/31/17 97.5 0.05 0.21
MA 170331P00098000 P 03/31/17 98.0 0.03 0.30
MA 170331P00098500 P 03/31/17 98.5 0.06 0.24
MA 170331P00099000 P 03/31/17 99.0 0.07 0.24
MA 170331P00099500 P 03/31/17 99.5 0.07 0.26
MA 170331P00100000 P 03/31/17 100.0 0.11 0.27
MA 170331P00101000 P 03/31/17 101.0 0.14 0.29
MA 170331P00102000 P 03/31/17 102.0 0.16 0.48
MA 170331P00103000 P 03/31/17 103.0 0.23 0.44
MA 170331P00104000 P 03/31/17 104.0 0.29 0.39
MA 170331P00105000 P 03/31/17 105.0 0.37 0.45
MA 170331P00106000 P 03/31/17 106.0 0.49 0.52
MA 170331P00107000 P 03/31/17 107.0 0.59 0.68
MA 170331P00108000 P 03/31/17 108.0 0.83 0.87
MA 170331P00109000 P 03/31/17 109.0 1.05 1.13
MA 170331P00110000 P 03/31/17 110.0 1.40 1.45
MA 170331P00111000 P 03/31/17 111.0 1.78 1.86
MA 170331P00112000 P 03/31/17 112.0 2.27 2.47
MA 170331P00113000 P 03/31/17 113.0 2.90 3.75
MA 170331P00114000 P 03/31/17 114.0 2.56 4.55
MA 170331P00115000 P 03/31/17 115.0 3.45 6.20
MA 170331P00116000 P 03/31/17 116.0 4.25 7.05
MA 170331P00117000 P 03/31/17 117.0 5.20 7.95
MA 170331P00118000 P 03/31/17 118.0 6.20 8.90
MA 170331P00119000 P 03/31/17 119.0 7.20 9.90
MA 170331P00120000 P 03/31/17 120.0 7.55 10.85
MA 170331P00121000 P 03/31/17 121.0 9.30 11.85
MA 170407C00065000 C 04/07/17 65.0 43.70 47.80
MA 170407C00070000 C 04/07/17 70.0 38.90 42.85
MA 170407C00075000 C 04/07/17 75.0 33.90 37.85
MA 170407C00080000 C 04/07/17 80.0 28.90 32.85
MA 170407C00085000 C 04/07/17 85.0 24.10 27.75
MA 170407C00090000 C 04/07/17 90.0 19.00 22.90
MA 170407C00095000 C 04/07/17 95.0 14.20 17.95
MA 170407C00097500 C 04/07/17 97.5 11.60 15.50
MA 170407C00098000 C 04/07/17 98.0 11.35 14.90
MA 170407C00098500 C 04/07/17 98.5 10.55 14.35
MA 170407C00099000 C 04/07/17 99.0 10.45 13.90
MA 170407C00099500 C 04/07/17 99.5 9.95 13.45
MA 170407C00100000 C 04/07/17 100.0 9.45 12.60
MA 170407C00101000 C 04/07/17 101.0 8.50 11.50
MA 170407C00102000 C 04/07/17 102.0 7.55 10.45
MA 170407C00103000 C 04/07/17 103.0 6.60 9.50
MA 170407C00104000 C 04/07/17 104.0 5.70 8.55
MA 170407C00105000 C 04/07/17 105.0 5.80 6.85
MA 170407C00106000 C 04/07/17 106.0 5.35 5.85
MA 170407C00107000 C 04/07/17 107.0 4.35 5.00
MA 170407C00108000 C 04/07/17 108.0 3.85 4.20
MA 170407C00109000 C 04/07/17 109.0 3.05 3.45
MA 170407C00110000 C 04/07/17 110.0 2.70 2.78
MA 170407C00111000 C 04/07/17 111.0 2.11 2.19
MA 170407C00112000 C 04/07/17 112.0 1.61 1.68
MA 170407C00113000 C 04/07/17 113.0 1.18 1.26
MA 170407C00114000 C 04/07/17 114.0 0.84 0.92
MA 170407C00115000 C 04/07/17 115.0 0.56 0.66
MA 170407C00116000 C 04/07/17 116.0 0.36 0.46
MA 170407C00117000 C 04/07/17 117.0 0.00 1.94
MA 170407C00118000 C 04/07/17 118.0 0.00 1.91
MA 170407C00119000 C 04/07/17 119.0 0.00 1.04
MA 170407C00120000 C 04/07/17 120.0 0.01 0.16
MA 170407C00121000 C 04/07/17 121.0 0.00 1.80
MA 170407C00122000 C 04/07/17 122.0 0.00 1.77
MA 170407C00123000 C 04/07/17 123.0 0.00 0.15
MA 170407C00125000 C 04/07/17 125.0 0.00 1.22
MA 170407C00130000 C 04/07/17 130.0 0.00 1.74
MA 170407C00135000 C 04/07/17 135.0 0.00 0.15
MA 170407C00140000 C 04/07/17 140.0 0.00 1.74
MA 170407C00145000 C 04/07/17 145.0 0.00 1.74
MA 170407C00150000 C 04/07/17 150.0 0.00 1.73
MA 170407C00155000 C 04/07/17 155.0 0.00 1.75
MA 170407P00065000 P 04/07/17 65.0 0.00 1.74
MA 170407P00070000 P 04/07/17 70.0 0.00 1.74
MA 170407P00075000 P 04/07/17 75.0 0.00 1.73
MA 170407P00080000 P 04/07/17 80.0 0.00 1.73
MA 170407P00085000 P 04/07/17 85.0 0.00 1.76
MA 170407P00090000 P 04/07/17 90.0 0.01 0.13
MA 170407P00095000 P 04/07/17 95.0 0.04 0.23
MA 170407P00097500 P 04/07/17 97.5 0.08 0.27
MA 170407P00098000 P 04/07/17 98.0 0.10 0.29
MA 170407P00098500 P 04/07/17 98.5 0.12 0.30
MA 170407P00099000 P 04/07/17 99.0 0.14 0.32
MA 170407P00099500 P 04/07/17 99.5 0.16 0.71
MA 170407P00100000 P 04/07/17 100.0 0.17 0.37
MA 170407P00101000 P 04/07/17 101.0 0.23 0.37
MA 170407P00102000 P 04/07/17 102.0 0.26 0.39
MA 170407P00103000 P 04/07/17 103.0 0.34 0.43
MA 170407P00104000 P 04/07/17 104.0 0.43 0.50
MA 170407P00105000 P 04/07/17 105.0 0.53 0.59
MA 170407P00106000 P 04/07/17 106.0 0.67 0.72
MA 170407P00107000 P 04/07/17 107.0 0.85 0.90
MA 170407P00108000 P 04/07/17 108.0 1.08 1.12
MA 170407P00109000 P 04/07/17 109.0 1.35 1.42
MA 170407P00110000 P 04/07/17 110.0 1.70 1.76
MA 170407P00111000 P 04/07/17 111.0 2.13 2.21
MA 170407P00112000 P 04/07/17 112.0 2.64 2.72
MA 170407P00113000 P 04/07/17 113.0 3.20 3.90
MA 170407P00114000 P 04/07/17 114.0 2.84 4.65
MA 170407P00115000 P 04/07/17 115.0 3.65 6.50
MA 170407P00116000 P 04/07/17 116.0 4.50 7.35
MA 170407P00117000 P 04/07/17 117.0 5.45 8.20
MA 170407P00118000 P 04/07/17 118.0 6.35 9.10
MA 170407P00119000 P 04/07/17 119.0 7.20 10.05
MA 170407P00120000 P 04/07/17 120.0 8.05 11.00
MA 170407P00121000 P 04/07/17 121.0 8.50 11.95
MA 170407P00122000 P 04/07/17 122.0 9.45 13.00
MA 170407P00123000 P 04/07/17 123.0 10.45 13.95
MA 170407P00125000 P 04/07/17 125.0 12.50 15.90
MA 170407P00130000 P 04/07/17 130.0 17.35 21.00
MA 170407P00135000 P 04/07/17 135.0 22.35 26.15
MA 170407P00140000 P 04/07/17 140.0 27.35 31.10
MA 170407P00145000 P 04/07/17 145.0 32.25 36.05
MA 170407P00150000 P 04/07/17 150.0 37.35 41.15
MA 170407P00155000 P 04/07/17 155.0 42.30 46.00
MA 170421C00050000 C 04/21/17 50.0 58.50 62.90
MA 170421C00055000 C 04/21/17 55.0 53.50 57.70
MA 170421C00060000 C 04/21/17 60.0 48.50 52.70
MA 170421C00065000 C 04/21/17 65.0 43.50 47.70
MA 170421C00070000 C 04/21/17 70.0 38.50 42.75
MA 170421C00075000 C 04/21/17 75.0 33.50 37.50
MA 170421C00080000 C 04/21/17 80.0 29.00 32.05
MA 170421C00085000 C 04/21/17 85.0 24.30 27.05
MA 170421C00087500 C 04/21/17 87.5 21.80 24.60
MA 170421C00090000 C 04/21/17 90.0 19.55 21.30
MA 170421C00092500 C 04/21/17 92.5 17.50 19.25
MA 170421C00095000 C 04/21/17 95.0 15.45 16.35
MA 170421C00097500 C 04/21/17 97.5 13.55 13.85
MA 170421C00100000 C 04/21/17 100.0 11.25 11.45
MA 170421C00105000 C 04/21/17 105.0 6.70 6.90
MA 170421C00110000 C 04/21/17 110.0 3.05 3.15
MA 170421C00115000 C 04/21/17 115.0 0.88 0.93
MA 170421C00120000 C 04/21/17 120.0 0.16 0.19
MA 170421C00125000 C 04/21/17 125.0 0.00 0.08
MA 170421C00130000 C 04/21/17 130.0 0.01 0.06
MA 170421C00135000 C 04/21/17 135.0 0.00 0.07
MA 170421C00140000 C 04/21/17 140.0 0.00 0.06
MA 170421P00050000 P 04/21/17 50.0 0.00 0.05
MA 170421P00055000 P 04/21/17 55.0 0.00 0.05
MA 170421P00060000 P 04/21/17 60.0 0.00 0.05
MA 170421P00065000 P 04/21/17 65.0 0.00 0.05
MA 170421P00070000 P 04/21/17 70.0 0.00 0.05
MA 170421P00075000 P 04/21/17 75.0 0.00 0.07
MA 170421P00080000 P 04/21/17 80.0 0.00 0.07
MA 170421P00085000 P 04/21/17 85.0 0.01 0.09
MA 170421P00087500 P 04/21/17 87.5 0.05 0.07
MA 170421P00090000 P 04/21/17 90.0 0.05 0.10
MA 170421P00092500 P 04/21/17 92.5 0.11 0.15
MA 170421P00095000 P 04/21/17 95.0 0.16 0.19
MA 170421P00097500 P 04/21/17 97.5 0.22 0.25
MA 170421P00100000 P 04/21/17 100.0 0.32 0.35
MA 170421P00105000 P 04/21/17 105.0 0.78 0.83
MA 170421P00110000 P 04/21/17 110.0 2.11 2.16
MA 170421P00115000 P 04/21/17 115.0 4.90 5.05
MA 170421P00120000 P 04/21/17 120.0 8.30 9.95
MA 170421P00125000 P 04/21/17 125.0 13.60 15.60
MA 170421P00130000 P 04/21/17 130.0 17.40 20.90
MA 170421P00135000 P 04/21/17 135.0 22.40 25.90
MA 170421P00140000 P 04/21/17 140.0 27.40 30.85
MA 170721C00055000 C 07/21/17 55.0 54.75 56.30
MA 170721C00060000 C 07/21/17 60.0 49.80 51.25
MA 170721C00065000 C 07/21/17 65.0 44.90 46.30
MA 170721C00070000 C 07/21/17 70.0 40.10 41.35
MA 170721C00075000 C 07/21/17 75.0 35.15 36.45
MA 170721C00080000 C 07/21/17 80.0 30.15 31.55
MA 170721C00085000 C 07/21/17 85.0 25.35 26.80
MA 170721C00090000 C 07/21/17 90.0 21.50 21.90
MA 170721C00092500 C 07/21/17 92.5 19.00 19.60
MA 170721C00095000 C 07/21/17 95.0 16.75 17.35
MA 170721C00097500 C 07/21/17 97.5 14.65 15.10
MA 170721C00100000 C 07/21/17 100.0 12.50 12.95
MA 170721C00105000 C 07/21/17 105.0 8.90 9.05
MA 170721C00110000 C 07/21/17 110.0 5.60 5.75
MA 170721C00115000 C 07/21/17 115.0 3.15 3.25
MA 170721C00120000 C 07/21/17 120.0 1.60 1.67
MA 170721C00125000 C 07/21/17 125.0 0.71 0.74
MA 170721C00130000 C 07/21/17 130.0 0.30 0.35
MA 170721C00135000 C 07/21/17 135.0 0.12 0.14
MA 170721C00140000 C 07/21/17 140.0 0.00 0.08
MA 170721C00145000 C 07/21/17 145.0 0.00 0.06
MA 170721C00150000 C 07/21/17 150.0 0.00 0.06
MA 170721C00155000 C 07/21/17 155.0 0.00 0.06
MA 170721P00055000 P 07/21/17 55.0 0.02 0.07
MA 170721P00060000 P 07/21/17 60.0 0.00 0.08
MA 170721P00065000 P 07/21/17 65.0 0.01 0.13
MA 170721P00070000 P 07/21/17 70.0 0.13 0.15
MA 170721P00075000 P 07/21/17 75.0 0.20 0.24
MA 170721P00080000 P 07/21/17 80.0 0.29 0.33
MA 170721P00085000 P 07/21/17 85.0 0.46 0.48
MA 170721P00090000 P 07/21/17 90.0 0.68 0.73
MA 170721P00092500 P 07/21/17 92.5 0.86 0.90
MA 170721P00095000 P 07/21/17 95.0 1.07 1.12
MA 170721P00097500 P 07/21/17 97.5 1.36 1.40
MA 170721P00100000 P 07/21/17 100.0 1.72 1.77
MA 170721P00105000 P 07/21/17 105.0 2.81 2.88
MA 170721P00110000 P 07/21/17 110.0 4.50 4.65
MA 170721P00115000 P 07/21/17 115.0 7.05 7.20
MA 170721P00120000 P 07/21/17 120.0 10.40 10.60
MA 170721P00125000 P 07/21/17 125.0 14.50 15.05
MA 170721P00130000 P 07/21/17 130.0 19.05 20.35
MA 170721P00135000 P 07/21/17 135.0 23.90 25.30
MA 170721P00140000 P 07/21/17 140.0 28.85 30.05
MA 170721P00145000 P 07/21/17 145.0 33.90 35.40
MA 170721P00150000 P 07/21/17 150.0 38.90 40.35
MA 170721P00155000 P 07/21/17 155.0 43.90 45.40
MA 170915C00045000 C 09/15/17 45.0 64.20 67.10
MA 170915C00047500 C 09/15/17 47.5 61.75 64.85
MA 170915C00050000 C 09/15/17 50.0 59.25 61.95
MA 170915C00055000 C 09/15/17 55.0 54.25 57.00
MA 170915C00060000 C 09/15/17 60.0 49.35 52.25
MA 170915C00065000 C 09/15/17 65.0 44.45 46.90
MA 170915C00070000 C 09/15/17 70.0 39.55 42.50
MA 170915C00075000 C 09/15/17 75.0 34.75 37.75
MA 170915C00077500 C 09/15/17 77.5 32.30 34.75
MA 170915C00080000 C 09/15/17 80.0 30.40 32.10
MA 170915C00082500 C 09/15/17 82.5 28.40 29.55
MA 170915C00085000 C 09/15/17 85.0 25.55 27.45
MA 170915C00087500 C 09/15/17 87.5 22.90 25.70
MA 170915C00090000 C 09/15/17 90.0 21.55 22.80
MA 170915C00092500 C 09/15/17 92.5 19.30 20.30
MA 170915C00095000 C 09/15/17 95.0 17.05 18.25
MA 170915C00097500 C 09/15/17 97.5 15.10 16.15
MA 170915C00100000 C 09/15/17 100.0 13.10 14.05
MA 170915C00105000 C 09/15/17 105.0 10.00 10.35
MA 170915C00110000 C 09/15/17 110.0 6.90 7.10
MA 170915C00115000 C 09/15/17 115.0 4.40 4.55
MA 170915C00120000 C 09/15/17 120.0 2.54 2.71
MA 170915C00125000 C 09/15/17 125.0 1.33 1.41
MA 170915C00130000 C 09/15/17 130.0 0.58 0.71
MA 170915C00135000 C 09/15/17 135.0 0.26 0.33
MA 170915C00140000 C 09/15/17 140.0 0.09 0.15
MA 170915C00145000 C 09/15/17 145.0 0.00 0.08
MA 170915P00045000 P 09/15/17 45.0 0.00 0.05
MA 170915P00047500 P 09/15/17 47.5 0.00 0.07
MA 170915P00050000 P 09/15/17 50.0 0.00 0.07
MA 170915P00055000 P 09/15/17 55.0 0.05 0.11
MA 170915P00060000 P 09/15/17 60.0 0.07 0.16
MA 170915P00065000 P 09/15/17 65.0 0.14 0.21
MA 170915P00070000 P 09/15/17 70.0 0.22 0.30
MA 170915P00075000 P 09/15/17 75.0 0.34 0.40
MA 170915P00077500 P 09/15/17 77.5 0.42 0.49
MA 170915P00080000 P 09/15/17 80.0 0.49 0.57
MA 170915P00082500 P 09/15/17 82.5 0.62 0.70
MA 170915P00085000 P 09/15/17 85.0 0.67 0.85
MA 170915P00087500 P 09/15/17 87.5 0.90 1.03
MA 170915P00090000 P 09/15/17 90.0 1.10 1.23
MA 170915P00092500 P 09/15/17 92.5 1.38 1.46
MA 170915P00095000 P 09/15/17 95.0 1.59 1.85
MA 170915P00097500 P 09/15/17 97.5 2.04 2.18
MA 170915P00100000 P 09/15/17 100.0 2.50 2.70
MA 170915P00105000 P 09/15/17 105.0 3.80 3.90
MA 170915P00110000 P 09/15/17 110.0 5.45 5.70
MA 170915P00115000 P 09/15/17 115.0 8.05 8.20
MA 170915P00120000 P 09/15/17 120.0 11.10 11.45
MA 170915P00125000 P 09/15/17 125.0 14.05 15.95
MA 170915P00130000 P 09/15/17 130.0 18.55 20.35
MA 170915P00135000 P 09/15/17 135.0 23.20 26.00
MA 170915P00140000 P 09/15/17 140.0 28.10 30.90
MA 170915P00145000 P 09/15/17 145.0 33.10 35.85
MA 171020C00055000 C 10/20/17 55.0 54.35 57.20
MA 171020C00060000 C 10/20/17 60.0 49.45 52.30
MA 171020C00065000 C 10/20/17 65.0 44.60 47.40
MA 171020C00070000 C 10/20/17 70.0 39.75 42.25
MA 171020C00075000 C 10/20/17 75.0 34.95 37.50
MA 171020C00080000 C 10/20/17 80.0 31.10 32.30
MA 171020C00085000 C 10/20/17 85.0 25.95 27.55
MA 171020C00090000 C 10/20/17 90.0 21.90 22.95
MA 171020C00095000 C 10/20/17 95.0 17.55 18.60
MA 171020C00100000 C 10/20/17 100.0 13.65 14.60
MA 171020C00105000 C 10/20/17 105.0 10.65 10.95
MA 171020C00110000 C 10/20/17 110.0 7.50 7.70
MA 171020C00115000 C 10/20/17 115.0 4.95 5.10
MA 171020C00120000 C 10/20/17 120.0 3.00 3.20
MA 171020C00125000 C 10/20/17 125.0 1.68 1.85
MA 171020C00130000 C 10/20/17 130.0 0.86 0.95
MA 171020C00135000 C 10/20/17 135.0 0.40 0.51
MA 171020C00140000 C 10/20/17 140.0 0.14 0.25
MA 171020C00145000 C 10/20/17 145.0 0.02 0.13
MA 171020C00150000 C 10/20/17 150.0 0.00 0.07
MA 171020C00155000 C 10/20/17 155.0 0.00 0.06
MA 171020C00160000 C 10/20/17 160.0 0.00 0.06
MA 171020C00165000 C 10/20/17 165.0 0.00 0.06
MA 171020P00055000 P 10/20/17 55.0 0.08 0.19
MA 171020P00060000 P 10/20/17 60.0 0.16 0.25
MA 171020P00065000 P 10/20/17 65.0 0.25 0.34
MA 171020P00070000 P 10/20/17 70.0 0.37 0.46
MA 171020P00075000 P 10/20/17 75.0 0.52 0.62
MA 171020P00080000 P 10/20/17 80.0 0.74 0.84
MA 171020P00085000 P 10/20/17 85.0 1.04 1.16
MA 171020P00090000 P 10/20/17 90.0 1.48 1.63
MA 171020P00095000 P 10/20/17 95.0 2.12 2.18
MA 171020P00100000 P 10/20/17 100.0 3.00 3.15
MA 171020P00105000 P 10/20/17 105.0 4.35 4.50
MA 171020P00110000 P 10/20/17 110.0 6.10 6.30
MA 171020P00115000 P 10/20/17 115.0 8.60 8.80
MA 171020P00120000 P 10/20/17 120.0 11.70 11.90
MA 171020P00125000 P 10/20/17 125.0 15.40 16.30
MA 171020P00130000 P 10/20/17 130.0 19.50 20.65
MA 171020P00135000 P 10/20/17 135.0 23.20 26.10
MA 171020P00140000 P 10/20/17 140.0 28.10 30.90
MA 171020P00145000 P 10/20/17 145.0 33.05 35.85
MA 171020P00150000 P 10/20/17 150.0 38.10 40.85
MA 171020P00155000 P 10/20/17 155.0 43.00 45.85
MA 171020P00160000 P 10/20/17 160.0 48.05 50.85
MA 171020P00165000 P 10/20/17 165.0 53.00 55.85
MA 180119C00042500 C 01/19/18 42.5 66.00 70.20
MA 180119C00045000 C 01/19/18 45.0 63.50 67.85
MA 180119C00047500 C 01/19/18 47.5 61.05 64.70
MA 180119C00050000 C 01/19/18 50.0 58.60 62.25
MA 180119C00055000 C 01/19/18 55.0 53.70 57.35
MA 180119C00060000 C 01/19/18 60.0 48.90 52.55
MA 180119C00065000 C 01/19/18 65.0 44.05 48.05
MA 180119C00070000 C 01/19/18 70.0 39.55 43.60
MA 180119C00072500 C 01/19/18 72.5 37.00 41.25
MA 180119C00075000 C 01/19/18 75.0 34.85 38.90
MA 180119C00077500 C 01/19/18 77.5 32.55 36.25
MA 180119C00080000 C 01/19/18 80.0 31.20 33.20
MA 180119C00082500 C 01/19/18 82.5 29.05 32.05
MA 180119C00085000 C 01/19/18 85.0 27.40 28.90
MA 180119C00087500 C 01/19/18 87.5 25.05 26.55
MA 180119C00090000 C 01/19/18 90.0 22.95 25.35
MA 180119C00092500 C 01/19/18 92.5 21.60 22.05
MA 180119C00095000 C 01/19/18 95.0 19.25 20.05
MA 180119C00097500 C 01/19/18 97.5 17.70 18.00
MA 180119C00100000 C 01/19/18 100.0 15.80 16.20
MA 180119C00105000 C 01/19/18 105.0 12.30 12.60
MA 180119C00110000 C 01/19/18 110.0 9.20 9.50
MA 180119C00115000 C 01/19/18 115.0 6.75 6.85
MA 180119C00120000 C 01/19/18 120.0 4.55 4.80
MA 180119C00125000 C 01/19/18 125.0 2.94 3.20
MA 180119C00130000 C 01/19/18 130.0 1.77 2.04
MA 180119C00135000 C 01/19/18 135.0 1.07 1.26
MA 180119C00140000 C 01/19/18 140.0 0.59 0.71
MA 180119C00145000 C 01/19/18 145.0 0.29 0.45
MA 180119C00150000 C 01/19/18 150.0 0.13 0.23
MA 180119P00042500 P 01/19/18 42.5 0.09 0.17
MA 180119P00045000 P 01/19/18 45.0 0.12 0.17
MA 180119P00047500 P 01/19/18 47.5 0.15 0.23
MA 180119P00050000 P 01/19/18 50.0 0.17 0.30
MA 180119P00055000 P 01/19/18 55.0 0.27 0.40
MA 180119P00060000 P 01/19/18 60.0 0.40 0.51
MA 180119P00065000 P 01/19/18 65.0 0.55 0.66
MA 180119P00070000 P 01/19/18 70.0 0.60 0.86
MA 180119P00072500 P 01/19/18 72.5 0.87 0.99
MA 180119P00075000 P 01/19/18 75.0 1.01 1.13
MA 180119P00077500 P 01/19/18 77.5 1.19 1.28
MA 180119P00080000 P 01/19/18 80.0 1.38 1.46
MA 180119P00082500 P 01/19/18 82.5 1.59 1.68
MA 180119P00085000 P 01/19/18 85.0 1.83 1.93
MA 180119P00087500 P 01/19/18 87.5 2.12 2.22
MA 180119P00090000 P 01/19/18 90.0 2.45 2.55
MA 180119P00092500 P 01/19/18 92.5 2.76 2.95
MA 180119P00095000 P 01/19/18 95.0 3.25 3.40
MA 180119P00097500 P 01/19/18 97.5 3.80 3.90
MA 180119P00100000 P 01/19/18 100.0 4.35 4.50
MA 180119P00105000 P 01/19/18 105.0 5.85 5.95
MA 180119P00110000 P 01/19/18 110.0 7.70 7.85
MA 180119P00115000 P 01/19/18 115.0 10.05 10.25
MA 180119P00120000 P 01/19/18 120.0 13.00 13.15
MA 180119P00125000 P 01/19/18 125.0 16.35 16.65
MA 180119P00130000 P 01/19/18 130.0 20.00 21.20
MA 180119P00135000 P 01/19/18 135.0 23.10 25.40
MA 180119P00140000 P 01/19/18 140.0 27.05 31.15
MA 180119P00145000 P 01/19/18 145.0 32.05 35.95
MA 180119P00150000 P 01/19/18 150.0 36.60 40.90
MA 190118C00050000 C 01/18/19 50.0 59.00 63.50
MA 190118C00055000 C 01/18/19 55.0 54.50 59.00
MA 190118C00060000 C 01/18/19 60.0 50.05 54.00
MA 190118C00065000 C 01/18/19 65.0 45.50 50.00
MA 190118C00070000 C 01/18/19 70.0 41.05 45.45
MA 190118C00075000 C 01/18/19 75.0 38.40 40.25
MA 190118C00080000 C 01/18/19 80.0 34.25 36.10
MA 190118C00085000 C 01/18/19 85.0 30.35 32.10
MA 190118C00090000 C 01/18/19 90.0 26.55 28.45
MA 190118C00092500 C 01/18/19 92.5 24.65 26.50
MA 190118C00095000 C 01/18/19 95.0 23.00 24.70
MA 190118C00097500 C 01/18/19 97.5 21.20 22.95
MA 190118C00100000 C 01/18/19 100.0 19.70 21.30
MA 190118C00105000 C 01/18/19 105.0 16.45 17.95
MA 190118C00110000 C 01/18/19 110.0 13.95 14.70
MA 190118C00115000 C 01/18/19 115.0 11.60 12.30
MA 190118C00120000 C 01/18/19 120.0 9.70 10.25
MA 190118C00125000 C 01/18/19 125.0 7.60 8.15
MA 190118C00130000 C 01/18/19 130.0 5.60 7.90
MA 190118C00135000 C 01/18/19 135.0 4.45 5.00
MA 190118C00140000 C 01/18/19 140.0 3.30 3.85
MA 190118C00145000 C 01/18/19 145.0 2.26 3.10
MA 190118C00150000 C 01/18/19 150.0 0.40 2.47
MA 190118C00155000 C 01/18/19 155.0 0.86 1.87
MA 190118C00160000 C 01/18/19 160.0 0.74 1.68
MA 190118P00050000 P 01/18/19 50.0 0.52 1.34
MA 190118P00055000 P 01/18/19 55.0 0.84 1.40
MA 190118P00060000 P 01/18/19 60.0 1.07 1.97
MA 190118P00065000 P 01/18/19 65.0 1.39 1.88
MA 190118P00070000 P 01/18/19 70.0 2.05 2.39
MA 190118P00075000 P 01/18/19 75.0 2.47 3.30
MA 190118P00080000 P 01/18/19 80.0 3.10 4.30
MA 190118P00085000 P 01/18/19 85.0 2.35 5.60
MA 190118P00090000 P 01/18/19 90.0 5.05 5.55
MA 190118P00092500 P 01/18/19 92.5 5.25 6.10
MA 190118P00095000 P 01/18/19 95.0 6.35 6.80
MA 190118P00097500 P 01/18/19 97.5 5.65 7.65
MA 190118P00100000 P 01/18/19 100.0 7.80 8.25
MA 190118P00105000 P 01/18/19 105.0 9.60 10.05
MA 190118P00110000 P 01/18/19 110.0 11.40 12.10
MA 190118P00115000 P 01/18/19 115.0 13.05 15.05
MA 190118P00120000 P 01/18/19 120.0 15.15 17.70
MA 190118P00125000 P 01/18/19 125.0 18.10 20.95
MA 190118P00130000 P 01/18/19 130.0 21.35 24.25
MA 190118P00135000 P 01/18/19 135.0 25.10 28.40
MA 190118P00140000 P 01/18/19 140.0 29.10 32.35
MA 190118P00145000 P 01/18/19 145.0 33.35 36.65
MA 190118P00150000 P 01/18/19 150.0 37.75 42.50
MA 190118P00155000 P 01/18/19 155.0 42.05 47.00
MA 190118P00160000 P 01/18/19 160.0 47.05 52.00

OPRA data is delayed 15 minutes.