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 (2017-05-12)Premium Content

Mastercard Incorporated (MA)
As of May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 170526C00070000 C 05/26/17 70.0 48.35 52.90
MA 170526C00075000 C 05/26/17 75.0 43.50 47.85
MA 170526C00080000 C 05/26/17 80.0 38.45 42.85
MA 170526C00085000 C 05/26/17 85.0 34.05 38.25
MA 170526C00090000 C 05/26/17 90.0 29.85 32.10
MA 170526C00095000 C 05/26/17 95.0 24.75 27.15
MA 170526C00096000 C 05/26/17 96.0 22.80 27.00
MA 170526C00097000 C 05/26/17 97.0 21.40 26.00
MA 170526C00097500 C 05/26/17 97.5 21.00 25.45
MA 170526C00098000 C 05/26/17 98.0 20.50 24.95
MA 170526C00098500 C 05/26/17 98.5 20.15 24.45
MA 170526C00099000 C 05/26/17 99.0 20.10 24.25
MA 170526C00099500 C 05/26/17 99.5 18.90 23.40
MA 170526C00100000 C 05/26/17 100.0 19.85 21.90
MA 170526C00101000 C 05/26/17 101.0 18.85 20.65
MA 170526C00102000 C 05/26/17 102.0 16.60 21.00
MA 170526C00103000 C 05/26/17 103.0 16.80 19.35
MA 170526C00104000 C 05/26/17 104.0 15.75 18.50
MA 170526C00105000 C 05/26/17 105.0 13.70 18.15
MA 170526C00106000 C 05/26/17 106.0 12.50 16.90
MA 170526C00107000 C 05/26/17 107.0 12.90 14.70
MA 170526C00108000 C 05/26/17 108.0 10.55 15.00
MA 170526C00109000 C 05/26/17 109.0 9.85 14.20
MA 170526C00110000 C 05/26/17 110.0 10.10 11.50
MA 170526C00111000 C 05/26/17 111.0 7.90 12.20
MA 170526C00112000 C 05/26/17 112.0 8.05 9.50
MA 170526C00113000 C 05/26/17 113.0 7.30 8.00
MA 170526C00114000 C 05/26/17 114.0 6.05 7.50
MA 170526C00115000 C 05/26/17 115.0 5.45 5.90
MA 170526C00116000 C 05/26/17 116.0 4.45 5.05
MA 170526C00117000 C 05/26/17 117.0 3.50 3.90
MA 170526C00118000 C 05/26/17 118.0 2.57 2.88
MA 170526C00119000 C 05/26/17 119.0 1.61 1.88
MA 170526C00120000 C 05/26/17 120.0 0.76 0.94
MA 170526C00121000 C 05/26/17 121.0 0.21 0.29
MA 170526C00122000 C 05/26/17 122.0 0.02 0.12
MA 170526C00123000 C 05/26/17 123.0 0.00 0.04
MA 170526C00124000 C 05/26/17 124.0 0.00 0.04
MA 170526C00125000 C 05/26/17 125.0 0.00 0.07
MA 170526C00126000 C 05/26/17 126.0 0.00 0.03
MA 170526C00127000 C 05/26/17 127.0 0.00 0.03
MA 170526C00128000 C 05/26/17 128.0 0.00 0.03
MA 170526C00129000 C 05/26/17 129.0 0.00 0.06
MA 170526C00130000 C 05/26/17 130.0 0.00 0.03
MA 170526C00131000 C 05/26/17 131.0 0.00 0.08
MA 170526C00132000 C 05/26/17 132.0 0.00 0.03
MA 170526C00133000 C 05/26/17 133.0 0.00 0.03
MA 170526C00134000 C 05/26/17 134.0 0.00 0.60
MA 170526C00135000 C 05/26/17 135.0 0.00 0.06
MA 170526C00140000 C 05/26/17 140.0 0.00 0.03
MA 170526C00145000 C 05/26/17 145.0 0.00 0.06
MA 170526C00150000 C 05/26/17 150.0 0.00 0.04
MA 170526C00155000 C 05/26/17 155.0 0.00 1.34
MA 170526C00160000 C 05/26/17 160.0 0.00 0.03
MA 170526P00070000 P 05/26/17 70.0 0.00 0.07
MA 170526P00075000 P 05/26/17 75.0 0.00 1.51
MA 170526P00080000 P 05/26/17 80.0 0.00 1.52
MA 170526P00085000 P 05/26/17 85.0 0.00 1.53
MA 170526P00090000 P 05/26/17 90.0 0.00 1.30
MA 170526P00095000 P 05/26/17 95.0 0.00 0.06
MA 170526P00096000 P 05/26/17 96.0 0.00 1.56
MA 170526P00097000 P 05/26/17 97.0 0.00 1.53
MA 170526P00097500 P 05/26/17 97.5 0.00 0.10
MA 170526P00098000 P 05/26/17 98.0 0.00 1.51
MA 170526P00098500 P 05/26/17 98.5 0.00 1.53
MA 170526P00099000 P 05/26/17 99.0 0.00 1.52
MA 170526P00099500 P 05/26/17 99.5 0.00 1.58
MA 170526P00100000 P 05/26/17 100.0 0.00 0.13
MA 170526P00101000 P 05/26/17 101.0 0.00 1.54
MA 170526P00102000 P 05/26/17 102.0 0.00 1.52
MA 170526P00103000 P 05/26/17 103.0 0.00 1.52
MA 170526P00104000 P 05/26/17 104.0 0.00 0.11
MA 170526P00105000 P 05/26/17 105.0 0.00 0.13
MA 170526P00106000 P 05/26/17 106.0 0.00 0.09
MA 170526P00107000 P 05/26/17 107.0 0.00 0.08
MA 170526P00108000 P 05/26/17 108.0 0.00 0.07
MA 170526P00109000 P 05/26/17 109.0 0.00 0.09
MA 170526P00110000 P 05/26/17 110.0 0.00 0.04
MA 170526P00111000 P 05/26/17 111.0 0.00 0.05
MA 170526P00112000 P 05/26/17 112.0 0.00 0.02
MA 170526P00113000 P 05/26/17 113.0 0.00 0.06
MA 170526P00114000 P 05/26/17 114.0 0.00 0.06
MA 170526P00115000 P 05/26/17 115.0 0.00 0.03
MA 170526P00116000 P 05/26/17 116.0 0.01 0.03
MA 170526P00117000 P 05/26/17 117.0 0.00 0.03
MA 170526P00118000 P 05/26/17 118.0 0.00 0.04
MA 170526P00119000 P 05/26/17 119.0 0.03 0.09
MA 170526P00120000 P 05/26/17 120.0 0.14 0.21
MA 170526P00121000 P 05/26/17 121.0 0.52 0.65
MA 170526P00122000 P 05/26/17 122.0 1.13 1.53
MA 170526P00123000 P 05/26/17 123.0 2.10 2.47
MA 170526P00124000 P 05/26/17 124.0 1.83 4.15
MA 170526P00125000 P 05/26/17 125.0 3.70 4.90
MA 170526P00126000 P 05/26/17 126.0 3.80 5.85
MA 170526P00127000 P 05/26/17 127.0 5.95 6.50
MA 170526P00128000 P 05/26/17 128.0 7.10 8.55
MA 170526P00129000 P 05/26/17 129.0 6.70 11.00
MA 170526P00130000 P 05/26/17 130.0 7.80 12.00
MA 170526P00131000 P 05/26/17 131.0 8.80 13.00
MA 170526P00132000 P 05/26/17 132.0 9.85 14.00
MA 170526P00133000 P 05/26/17 133.0 10.80 15.00
MA 170526P00134000 P 05/26/17 134.0 11.80 16.00
MA 170526P00135000 P 05/26/17 135.0 12.80 17.00
MA 170526P00140000 P 05/26/17 140.0 18.70 21.55
MA 170526P00145000 P 05/26/17 145.0 22.95 26.45
MA 170526P00150000 P 05/26/17 150.0 28.40 31.15
MA 170526P00155000 P 05/26/17 155.0 32.25 36.55
MA 170526P00160000 P 05/26/17 160.0 38.60 40.05
MA 170602C00070000 C 06/02/17 70.0 48.40 52.90
MA 170602C00075000 C 06/02/17 75.0 43.15 47.85
MA 170602C00080000 C 06/02/17 80.0 38.50 42.95
MA 170602C00095000 C 06/02/17 95.0 23.25 27.85
MA 170602C00096000 C 06/02/17 96.0 22.35 26.80
MA 170602C00096500 C 06/02/17 96.5 22.10 26.45
MA 170602C00097000 C 06/02/17 97.0 21.40 25.95
MA 170602C00097500 C 06/02/17 97.5 20.90 25.30
MA 170602C00098000 C 06/02/17 98.0 20.35 24.85
MA 170602C00098500 C 06/02/17 98.5 19.85 24.30
MA 170602C00099000 C 06/02/17 99.0 19.40 23.80
MA 170602C00099500 C 06/02/17 99.5 19.05 23.40
MA 170602C00100000 C 06/02/17 100.0 18.40 22.90
MA 170602C00101000 C 06/02/17 101.0 17.40 22.00
MA 170602C00102000 C 06/02/17 102.0 16.50 20.90
MA 170602C00103000 C 06/02/17 103.0 15.35 19.65
MA 170602C00104000 C 06/02/17 104.0 16.40 19.15
MA 170602C00105000 C 06/02/17 105.0 15.45 16.65
MA 170602C00106000 C 06/02/17 106.0 14.50 17.75
MA 170602C00107000 C 06/02/17 107.0 13.55 15.50
MA 170602C00108000 C 06/02/17 108.0 12.40 13.60
MA 170602C00109000 C 06/02/17 109.0 11.50 14.65
MA 170602C00110000 C 06/02/17 110.0 9.95 12.05
MA 170602C00111000 C 06/02/17 111.0 8.35 10.90
MA 170602C00112000 C 06/02/17 112.0 8.50 9.10
MA 170602C00113000 C 06/02/17 113.0 7.60 7.80
MA 170602C00114000 C 06/02/17 114.0 6.60 6.95
MA 170602C00115000 C 06/02/17 115.0 5.55 6.00
MA 170602C00116000 C 06/02/17 116.0 4.50 5.15
MA 170602C00117000 C 06/02/17 117.0 3.65 3.95
MA 170602C00118000 C 06/02/17 118.0 2.77 2.98
MA 170602C00119000 C 06/02/17 119.0 1.91 2.08
MA 170602C00120000 C 06/02/17 120.0 1.16 1.28
MA 170602C00121000 C 06/02/17 121.0 0.62 0.68
MA 170602C00122000 C 06/02/17 122.0 0.24 0.31
MA 170602C00123000 C 06/02/17 123.0 0.06 0.13
MA 170602C00124000 C 06/02/17 124.0 0.02 0.05
MA 170602C00125000 C 06/02/17 125.0 0.00 0.05
MA 170602C00126000 C 06/02/17 126.0 0.00 0.05
MA 170602C00127000 C 06/02/17 127.0 0.00 0.09
MA 170602C00128000 C 06/02/17 128.0 0.00 0.03
MA 170602C00129000 C 06/02/17 129.0 0.00 0.52
MA 170602C00130000 C 06/02/17 130.0 0.00 0.10
MA 170602C00131000 C 06/02/17 131.0 0.00 0.16
MA 170602C00135000 C 06/02/17 135.0 0.00 0.92
MA 170602C00140000 C 06/02/17 140.0 0.00 0.15
MA 170602C00145000 C 06/02/17 145.0 0.00 0.93
MA 170602C00150000 C 06/02/17 150.0 0.00 0.95
MA 170602C00155000 C 06/02/17 155.0 0.00 0.33
MA 170602P00070000 P 06/02/17 70.0 0.00 0.03
MA 170602P00075000 P 06/02/17 75.0 0.00 0.03
MA 170602P00080000 P 06/02/17 80.0 0.00 0.03
MA 170602P00095000 P 06/02/17 95.0 0.00 0.05
MA 170602P00096000 P 06/02/17 96.0 0.00 0.03
MA 170602P00096500 P 06/02/17 96.5 0.00 0.06
MA 170602P00097000 P 06/02/17 97.0 0.00 0.03
MA 170602P00097500 P 06/02/17 97.5 0.00 0.03
MA 170602P00098000 P 06/02/17 98.0 0.00 0.04
MA 170602P00098500 P 06/02/17 98.5 0.00 0.03
MA 170602P00099000 P 06/02/17 99.0 0.00 0.04
MA 170602P00099500 P 06/02/17 99.5 0.00 0.57
MA 170602P00100000 P 06/02/17 100.0 0.00 0.03
MA 170602P00101000 P 06/02/17 101.0 0.00 0.06
MA 170602P00102000 P 06/02/17 102.0 0.00 0.03
MA 170602P00103000 P 06/02/17 103.0 0.00 0.05
MA 170602P00104000 P 06/02/17 104.0 0.00 0.04
MA 170602P00105000 P 06/02/17 105.0 0.00 0.06
MA 170602P00106000 P 06/02/17 106.0 0.00 0.03
MA 170602P00107000 P 06/02/17 107.0 0.00 0.03
MA 170602P00108000 P 06/02/17 108.0 0.00 0.06
MA 170602P00109000 P 06/02/17 109.0 0.00 0.39
MA 170602P00110000 P 06/02/17 110.0 0.00 0.16
MA 170602P00111000 P 06/02/17 111.0 0.00 0.03
MA 170602P00112000 P 06/02/17 112.0 0.00 0.04
MA 170602P00113000 P 06/02/17 113.0 0.00 0.03
MA 170602P00114000 P 06/02/17 114.0 0.00 0.04
MA 170602P00115000 P 06/02/17 115.0 0.02 0.05
MA 170602P00116000 P 06/02/17 116.0 0.03 0.08
MA 170602P00117000 P 06/02/17 117.0 0.08 0.11
MA 170602P00118000 P 06/02/17 118.0 0.14 0.18
MA 170602P00119000 P 06/02/17 119.0 0.27 0.31
MA 170602P00120000 P 06/02/17 120.0 0.50 0.57
MA 170602P00121000 P 06/02/17 121.0 0.93 1.00
MA 170602P00122000 P 06/02/17 122.0 1.55 1.69
MA 170602P00123000 P 06/02/17 123.0 2.25 2.59
MA 170602P00124000 P 06/02/17 124.0 3.25 3.50
MA 170602P00125000 P 06/02/17 125.0 3.75 4.65
MA 170602P00126000 P 06/02/17 126.0 3.95 6.40
MA 170602P00127000 P 06/02/17 127.0 6.20 7.45
MA 170602P00128000 P 06/02/17 128.0 5.70 8.40
MA 170602P00129000 P 06/02/17 129.0 6.85 11.00
MA 170602P00130000 P 06/02/17 130.0 9.05 12.50
MA 170602P00131000 P 06/02/17 131.0 8.80 13.00
MA 170602P00135000 P 06/02/17 135.0 12.80 17.00
MA 170602P00140000 P 06/02/17 140.0 17.75 22.00
MA 170602P00145000 P 06/02/17 145.0 24.10 27.50
MA 170602P00150000 P 06/02/17 150.0 27.35 31.85
MA 170602P00155000 P 06/02/17 155.0 34.05 35.15
MA 170609C00070000 C 06/09/17 70.0 48.40 52.95
MA 170609C00075000 C 06/09/17 75.0 43.30 47.90
MA 170609C00080000 C 06/09/17 80.0 38.35 42.90
MA 170609C00085000 C 06/09/17 85.0 33.75 38.15
MA 170609C00090000 C 06/09/17 90.0 29.55 33.50
MA 170609C00095000 C 06/09/17 95.0 24.15 28.20
MA 170609C00095500 C 06/09/17 95.5 23.60 27.80
MA 170609C00096000 C 06/09/17 96.0 23.10 27.20
MA 170609C00096500 C 06/09/17 96.5 23.35 26.90
MA 170609C00097000 C 06/09/17 97.0 21.65 26.00
MA 170609C00098000 C 06/09/17 98.0 22.05 25.50
MA 170609C00098500 C 06/09/17 98.5 20.60 24.90
MA 170609C00099000 C 06/09/17 99.0 20.20 24.40
MA 170609C00099500 C 06/09/17 99.5 20.00 24.00
MA 170609C00100000 C 06/09/17 100.0 18.55 23.00
MA 170609C00101000 C 06/09/17 101.0 17.45 21.95
MA 170609C00102000 C 06/09/17 102.0 18.05 21.50
MA 170609C00103000 C 06/09/17 103.0 16.80 20.00
MA 170609C00104000 C 06/09/17 104.0 15.45 19.50
MA 170609C00105000 C 06/09/17 105.0 15.10 18.35
MA 170609C00106000 C 06/09/17 106.0 13.60 17.40
MA 170609C00107000 C 06/09/17 107.0 12.70 15.15
MA 170609C00108000 C 06/09/17 108.0 10.50 15.00
MA 170609C00109000 C 06/09/17 109.0 10.95 13.20
MA 170609C00110000 C 06/09/17 110.0 10.55 11.20
MA 170609C00111000 C 06/09/17 111.0 9.30 10.20
MA 170609C00112000 C 06/09/17 112.0 8.55 8.95
MA 170609C00113000 C 06/09/17 113.0 7.15 8.75
MA 170609C00114000 C 06/09/17 114.0 6.20 7.95
MA 170609C00115000 C 06/09/17 115.0 5.70 6.00
MA 170609C00116000 C 06/09/17 116.0 4.75 5.05
MA 170609C00117000 C 06/09/17 117.0 3.85 4.10
MA 170609C00118000 C 06/09/17 118.0 3.00 3.20
MA 170609C00119000 C 06/09/17 119.0 2.13 2.43
MA 170609C00120000 C 06/09/17 120.0 1.54 1.73
MA 170609C00121000 C 06/09/17 121.0 0.97 1.08
MA 170609C00122000 C 06/09/17 122.0 0.57 0.74
MA 170609C00123000 C 06/09/17 123.0 0.30 0.36
MA 170609C00124000 C 06/09/17 124.0 0.14 0.24
MA 170609C00125000 C 06/09/17 125.0 0.07 0.13
MA 170609C00126000 C 06/09/17 126.0 0.03 0.08
MA 170609C00127000 C 06/09/17 127.0 0.00 0.53
MA 170609C00128000 C 06/09/17 128.0 0.00 0.56
MA 170609C00129000 C 06/09/17 129.0 0.00 0.55
MA 170609C00130000 C 06/09/17 130.0 0.00 0.03
MA 170609C00131000 C 06/09/17 131.0 0.00 0.03
MA 170609C00135000 C 06/09/17 135.0 0.00 0.04
MA 170609C00140000 C 06/09/17 140.0 0.00 0.03
MA 170609C00145000 C 06/09/17 145.0 0.00 0.04
MA 170609C00150000 C 06/09/17 150.0 0.00 0.03
MA 170609C00155000 C 06/09/17 155.0 0.00 0.56
MA 170609P00070000 P 06/09/17 70.0 0.00 0.03
MA 170609P00075000 P 06/09/17 75.0 0.00 0.45
MA 170609P00080000 P 06/09/17 80.0 0.00 1.69
MA 170609P00085000 P 06/09/17 85.0 0.00 0.81
MA 170609P00090000 P 06/09/17 90.0 0.00 0.23
MA 170609P00095000 P 06/09/17 95.0 0.00 0.03
MA 170609P00095500 P 06/09/17 95.5 0.00 0.40
MA 170609P00096000 P 06/09/17 96.0 0.00 0.03
MA 170609P00096500 P 06/09/17 96.5 0.00 0.03
MA 170609P00097000 P 06/09/17 97.0 0.00 0.03
MA 170609P00098000 P 06/09/17 98.0 0.00 0.42
MA 170609P00098500 P 06/09/17 98.5 0.00 0.20
MA 170609P00099000 P 06/09/17 99.0 0.00 0.11
MA 170609P00099500 P 06/09/17 99.5 0.00 0.06
MA 170609P00100000 P 06/09/17 100.0 0.00 0.21
MA 170609P00101000 P 06/09/17 101.0 0.00 0.16
MA 170609P00102000 P 06/09/17 102.0 0.00 0.07
MA 170609P00103000 P 06/09/17 103.0 0.00 0.05
MA 170609P00104000 P 06/09/17 104.0 0.00 0.03
MA 170609P00105000 P 06/09/17 105.0 0.00 0.07
MA 170609P00106000 P 06/09/17 106.0 0.00 0.04
MA 170609P00107000 P 06/09/17 107.0 0.00 0.15
MA 170609P00108000 P 06/09/17 108.0 0.01 0.10
MA 170609P00109000 P 06/09/17 109.0 0.00 0.53
MA 170609P00110000 P 06/09/17 110.0 0.01 0.05
MA 170609P00111000 P 06/09/17 111.0 0.00 0.51
MA 170609P00112000 P 06/09/17 112.0 0.00 0.57
MA 170609P00113000 P 06/09/17 113.0 0.05 0.09
MA 170609P00114000 P 06/09/17 114.0 0.07 0.12
MA 170609P00115000 P 06/09/17 115.0 0.07 0.15
MA 170609P00116000 P 06/09/17 116.0 0.13 0.20
MA 170609P00117000 P 06/09/17 117.0 0.20 0.29
MA 170609P00118000 P 06/09/17 118.0 0.32 0.41
MA 170609P00119000 P 06/09/17 119.0 0.54 0.65
MA 170609P00120000 P 06/09/17 120.0 0.81 1.02
MA 170609P00121000 P 06/09/17 121.0 1.24 1.36
MA 170609P00122000 P 06/09/17 122.0 1.81 1.98
MA 170609P00123000 P 06/09/17 123.0 2.54 2.74
MA 170609P00124000 P 06/09/17 124.0 3.35 3.60
MA 170609P00125000 P 06/09/17 125.0 4.15 4.50
MA 170609P00126000 P 06/09/17 126.0 5.15 7.10
MA 170609P00127000 P 06/09/17 127.0 5.95 8.05
MA 170609P00128000 P 06/09/17 128.0 7.10 9.10
MA 170609P00129000 P 06/09/17 129.0 6.80 11.00
MA 170609P00130000 P 06/09/17 130.0 8.35 12.00
MA 170609P00131000 P 06/09/17 131.0 9.75 13.50
MA 170609P00135000 P 06/09/17 135.0 12.25 16.65
MA 170609P00140000 P 06/09/17 140.0 18.05 22.00
MA 170609P00145000 P 06/09/17 145.0 23.50 27.50
MA 170609P00150000 P 06/09/17 150.0 28.65 32.25
MA 170609P00155000 P 06/09/17 155.0 34.00 35.35
MA 170616C00070000 C 06/16/17 70.0 48.35 52.80
MA 170616C00075000 C 06/16/17 75.0 43.25 47.75
MA 170616C00080000 C 06/16/17 80.0 39.00 41.85
MA 170616C00085000 C 06/16/17 85.0 35.45 35.95
MA 170616C00090000 C 06/16/17 90.0 30.40 31.00
MA 170616C00095000 C 06/16/17 95.0 25.55 26.05
MA 170616C00096000 C 06/16/17 96.0 22.80 26.60
MA 170616C00097000 C 06/16/17 97.0 23.40 25.60
MA 170616C00097500 C 06/16/17 97.5 22.30 25.05
MA 170616C00098000 C 06/16/17 98.0 20.75 24.50
MA 170616C00098500 C 06/16/17 98.5 22.10 23.75
MA 170616C00099000 C 06/16/17 99.0 19.50 23.25
MA 170616C00099500 C 06/16/17 99.5 18.80 22.75
MA 170616C00100000 C 06/16/17 100.0 20.55 20.95
MA 170616C00101000 C 06/16/17 101.0 19.55 20.40
MA 170616C00102000 C 06/16/17 102.0 17.75 20.30
MA 170616C00103000 C 06/16/17 103.0 17.25 17.90
MA 170616C00104000 C 06/16/17 104.0 16.60 16.90
MA 170616C00105000 C 06/16/17 105.0 15.65 15.90
MA 170616C00106000 C 06/16/17 106.0 14.65 14.90
MA 170616C00107000 C 06/16/17 107.0 13.65 14.05
MA 170616C00108000 C 06/16/17 108.0 12.70 12.95
MA 170616C00109000 C 06/16/17 109.0 11.70 11.90
MA 170616C00110000 C 06/16/17 110.0 10.70 10.95
MA 170616C00111000 C 06/16/17 111.0 9.60 10.15
MA 170616C00112000 C 06/16/17 112.0 8.40 9.05
MA 170616C00113000 C 06/16/17 113.0 7.80 8.05
MA 170616C00114000 C 06/16/17 114.0 6.55 7.05
MA 170616C00115000 C 06/16/17 115.0 5.90 6.10
MA 170616C00116000 C 06/16/17 116.0 5.00 5.25
MA 170616C00117000 C 06/16/17 117.0 4.10 4.30
MA 170616C00118000 C 06/16/17 118.0 3.30 3.45
MA 170616C00119000 C 06/16/17 119.0 2.53 2.70
MA 170616C00120000 C 06/16/17 120.0 1.84 2.00
MA 170616C00121000 C 06/16/17 121.0 1.34 1.41
MA 170616C00122000 C 06/16/17 122.0 0.88 0.93
MA 170616C00123000 C 06/16/17 123.0 0.55 0.59
MA 170616C00124000 C 06/16/17 124.0 0.31 0.36
MA 170616C00125000 C 06/16/17 125.0 0.17 0.22
MA 170616C00126000 C 06/16/17 126.0 0.09 0.15
MA 170616C00127000 C 06/16/17 127.0 0.04 0.11
MA 170616C00128000 C 06/16/17 128.0 0.01 0.05
MA 170616C00129000 C 06/16/17 129.0 0.00 0.04
MA 170616C00130000 C 06/16/17 130.0 0.00 0.04
MA 170616C00131000 C 06/16/17 131.0 0.00 0.03
MA 170616C00132000 C 06/16/17 132.0 0.00 0.03
MA 170616C00133000 C 06/16/17 133.0 0.00 0.03
MA 170616C00134000 C 06/16/17 134.0 0.00 0.03
MA 170616C00135000 C 06/16/17 135.0 0.00 0.03
MA 170616C00140000 C 06/16/17 140.0 0.00 0.03
MA 170616C00145000 C 06/16/17 145.0 0.00 0.03
MA 170616C00150000 C 06/16/17 150.0 0.00 0.03
MA 170616C00155000 C 06/16/17 155.0 0.00 0.03
MA 170616C00160000 C 06/16/17 160.0 0.00 0.03
MA 170616P00070000 P 06/16/17 70.0 0.00 0.03
MA 170616P00075000 P 06/16/17 75.0 0.00 0.03
MA 170616P00080000 P 06/16/17 80.0 0.00 0.03
MA 170616P00085000 P 06/16/17 85.0 0.00 0.03
MA 170616P00090000 P 06/16/17 90.0 0.00 0.03
MA 170616P00095000 P 06/16/17 95.0 0.00 0.03
MA 170616P00096000 P 06/16/17 96.0 0.00 0.03
MA 170616P00097000 P 06/16/17 97.0 0.00 0.03
MA 170616P00097500 P 06/16/17 97.5 0.00 0.03
MA 170616P00098000 P 06/16/17 98.0 0.00 0.03
MA 170616P00098500 P 06/16/17 98.5 0.00 0.03
MA 170616P00099000 P 06/16/17 99.0 0.00 0.03
MA 170616P00099500 P 06/16/17 99.5 0.00 0.03
MA 170616P00100000 P 06/16/17 100.0 0.00 0.03
MA 170616P00101000 P 06/16/17 101.0 0.00 0.03
MA 170616P00102000 P 06/16/17 102.0 0.00 0.04
MA 170616P00103000 P 06/16/17 103.0 0.00 0.04
MA 170616P00104000 P 06/16/17 104.0 0.01 0.04
MA 170616P00105000 P 06/16/17 105.0 0.01 0.05
MA 170616P00106000 P 06/16/17 106.0 0.02 0.07
MA 170616P00107000 P 06/16/17 107.0 0.03 0.07
MA 170616P00108000 P 06/16/17 108.0 0.03 0.07
MA 170616P00109000 P 06/16/17 109.0 0.04 0.08
MA 170616P00110000 P 06/16/17 110.0 0.07 0.10
MA 170616P00111000 P 06/16/17 111.0 0.07 0.11
MA 170616P00112000 P 06/16/17 112.0 0.07 0.15
MA 170616P00113000 P 06/16/17 113.0 0.09 0.17
MA 170616P00114000 P 06/16/17 114.0 0.17 0.21
MA 170616P00115000 P 06/16/17 115.0 0.22 0.27
MA 170616P00116000 P 06/16/17 116.0 0.31 0.35
MA 170616P00117000 P 06/16/17 117.0 0.42 0.48
MA 170616P00118000 P 06/16/17 118.0 0.59 0.66
MA 170616P00119000 P 06/16/17 119.0 0.80 0.91
MA 170616P00120000 P 06/16/17 120.0 1.16 1.23
MA 170616P00121000 P 06/16/17 121.0 1.57 1.69
MA 170616P00122000 P 06/16/17 122.0 2.12 2.21
MA 170616P00123000 P 06/16/17 123.0 2.78 2.89
MA 170616P00124000 P 06/16/17 124.0 3.50 3.75
MA 170616P00125000 P 06/16/17 125.0 4.35 4.60
MA 170616P00126000 P 06/16/17 126.0 5.10 5.55
MA 170616P00127000 P 06/16/17 127.0 6.20 6.65
MA 170616P00128000 P 06/16/17 128.0 7.20 7.70
MA 170616P00129000 P 06/16/17 129.0 8.15 8.70
MA 170616P00130000 P 06/16/17 130.0 9.05 9.55
MA 170616P00131000 P 06/16/17 131.0 10.10 10.60
MA 170616P00132000 P 06/16/17 132.0 11.15 11.75
MA 170616P00133000 P 06/16/17 133.0 12.15 12.90
MA 170616P00134000 P 06/16/17 134.0 13.10 13.55
MA 170616P00135000 P 06/16/17 135.0 14.15 14.55
MA 170616P00140000 P 06/16/17 140.0 19.00 19.55
MA 170616P00145000 P 06/16/17 145.0 24.10 24.60
MA 170616P00150000 P 06/16/17 150.0 29.10 29.65
MA 170616P00155000 P 06/16/17 155.0 34.15 34.50
MA 170616P00160000 P 06/16/17 160.0 39.10 39.65
MA 170623C00075000 C 06/23/17 75.0 43.50 48.00
MA 170623C00080000 C 06/23/17 80.0 38.40 42.90
MA 170623C00085000 C 06/23/17 85.0 33.35 37.80
MA 170623C00090000 C 06/23/17 90.0 28.50 32.85
MA 170623C00095000 C 06/23/17 95.0 23.50 27.80
MA 170623C00095500 C 06/23/17 95.5 23.10 26.95
MA 170623C00096000 C 06/23/17 96.0 22.55 26.95
MA 170623C00096500 C 06/23/17 96.5 21.75 25.65
MA 170623C00097000 C 06/23/17 97.0 21.50 25.75
MA 170623C00097500 C 06/23/17 97.5 20.90 24.75
MA 170623C00098000 C 06/23/17 98.0 20.50 24.85
MA 170623C00098500 C 06/23/17 98.5 20.00 24.25
MA 170623C00099000 C 06/23/17 99.0 19.50 23.75
MA 170623C00099500 C 06/23/17 99.5 18.85 22.75
MA 170623C00100000 C 06/23/17 100.0 18.90 22.75
MA 170623C00101000 C 06/23/17 101.0 17.55 21.55
MA 170623C00102000 C 06/23/17 102.0 16.50 20.70
MA 170623C00103000 C 06/23/17 103.0 15.00 18.80
MA 170623C00104000 C 06/23/17 104.0 14.25 18.15
MA 170623C00105000 C 06/23/17 105.0 13.50 18.00
MA 170623C00106000 C 06/23/17 106.0 12.10 16.15
MA 170623C00107000 C 06/23/17 107.0 11.10 15.15
MA 170623C00108000 C 06/23/17 108.0 10.50 13.80
MA 170623C00109000 C 06/23/17 109.0 9.25 13.35
MA 170623C00110000 C 06/23/17 110.0 8.55 12.20
MA 170623C00111000 C 06/23/17 111.0 9.65 10.10
MA 170623C00112000 C 06/23/17 112.0 6.55 9.95
MA 170623C00113000 C 06/23/17 113.0 6.55 9.15
MA 170623C00114000 C 06/23/17 114.0 6.95 7.25
MA 170623C00115000 C 06/23/17 115.0 6.00 6.30
MA 170623C00116000 C 06/23/17 116.0 5.10 5.40
MA 170623C00117000 C 06/23/17 117.0 4.25 4.55
MA 170623C00118000 C 06/23/17 118.0 3.50 3.75
MA 170623C00119000 C 06/23/17 119.0 2.79 3.00
MA 170623C00120000 C 06/23/17 120.0 2.13 2.34
MA 170623C00121000 C 06/23/17 121.0 1.57 1.80
MA 170623C00122000 C 06/23/17 122.0 1.12 1.20
MA 170623C00123000 C 06/23/17 123.0 0.74 0.92
MA 170623C00124000 C 06/23/17 124.0 0.49 0.62
MA 170623C00125000 C 06/23/17 125.0 0.29 0.48
MA 170623C00126000 C 06/23/17 126.0 0.15 0.43
MA 170623C00127000 C 06/23/17 127.0 0.10 0.17
MA 170623C00128000 C 06/23/17 128.0 0.00 0.41
MA 170623C00129000 C 06/23/17 129.0 0.00 0.55
MA 170623C00130000 C 06/23/17 130.0 0.00 0.58
MA 170623C00131000 C 06/23/17 131.0 0.00 0.53
MA 170623C00132000 C 06/23/17 132.0 0.00 0.55
MA 170623C00133000 C 06/23/17 133.0 0.00 0.56
MA 170623C00134000 C 06/23/17 134.0 0.00 0.54
MA 170623C00135000 C 06/23/17 135.0 0.00 0.53
MA 170623C00136000 C 06/23/17 136.0 0.00 0.07
MA 170623C00140000 C 06/23/17 140.0 0.00 0.16
MA 170623C00145000 C 06/23/17 145.0 0.00 0.46
MA 170623C00150000 C 06/23/17 150.0 0.00 0.39
MA 170623C00155000 C 06/23/17 155.0 0.00 0.55
MA 170623C00160000 C 06/23/17 160.0 0.00 0.56
MA 170623P00075000 P 06/23/17 75.0 0.00 0.59
MA 170623P00080000 P 06/23/17 80.0 0.00 0.55
MA 170623P00085000 P 06/23/17 85.0 0.00 0.52
MA 170623P00090000 P 06/23/17 90.0 0.00 0.47
MA 170623P00095000 P 06/23/17 95.0 0.00 0.05
MA 170623P00095500 P 06/23/17 95.5 0.00 0.54
MA 170623P00096000 P 06/23/17 96.0 0.00 0.49
MA 170623P00096500 P 06/23/17 96.5 0.00 0.51
MA 170623P00097000 P 06/23/17 97.0 0.00 0.57
MA 170623P00097500 P 06/23/17 97.5 0.00 0.04
MA 170623P00098000 P 06/23/17 98.0 0.00 0.04
MA 170623P00098500 P 06/23/17 98.5 0.00 0.56
MA 170623P00099000 P 06/23/17 99.0 0.00 0.52
MA 170623P00099500 P 06/23/17 99.5 0.00 0.20
MA 170623P00100000 P 06/23/17 100.0 0.00 0.08
MA 170623P00101000 P 06/23/17 101.0 0.00 0.52
MA 170623P00102000 P 06/23/17 102.0 0.00 0.61
MA 170623P00103000 P 06/23/17 103.0 0.01 0.08
MA 170623P00104000 P 06/23/17 104.0 0.00 0.53
MA 170623P00105000 P 06/23/17 105.0 0.00 0.31
MA 170623P00106000 P 06/23/17 106.0 0.00 0.51
MA 170623P00107000 P 06/23/17 107.0 0.00 0.45
MA 170623P00108000 P 06/23/17 108.0 0.05 0.12
MA 170623P00109000 P 06/23/17 109.0 0.07 0.14
MA 170623P00110000 P 06/23/17 110.0 0.09 0.25
MA 170623P00111000 P 06/23/17 111.0 0.11 0.21
MA 170623P00112000 P 06/23/17 112.0 0.15 0.28
MA 170623P00113000 P 06/23/17 113.0 0.18 0.34
MA 170623P00114000 P 06/23/17 114.0 0.22 0.39
MA 170623P00115000 P 06/23/17 115.0 0.32 0.52
MA 170623P00116000 P 06/23/17 116.0 0.43 0.61
MA 170623P00117000 P 06/23/17 117.0 0.56 0.70
MA 170623P00118000 P 06/23/17 118.0 0.75 0.91
MA 170623P00119000 P 06/23/17 119.0 1.02 1.22
MA 170623P00120000 P 06/23/17 120.0 1.34 1.65
MA 170623P00121000 P 06/23/17 121.0 1.78 2.02
MA 170623P00122000 P 06/23/17 122.0 2.29 2.65
MA 170623P00123000 P 06/23/17 123.0 2.90 3.30
MA 170623P00124000 P 06/23/17 124.0 3.65 4.05
MA 170623P00125000 P 06/23/17 125.0 4.45 4.95
MA 170623P00126000 P 06/23/17 126.0 5.30 5.85
MA 170623P00127000 P 06/23/17 127.0 5.55 8.70
MA 170623P00128000 P 06/23/17 128.0 6.90 8.80
MA 170623P00129000 P 06/23/17 129.0 6.95 11.00
MA 170623P00130000 P 06/23/17 130.0 7.40 11.50
MA 170623P00131000 P 06/23/17 131.0 8.85 12.90
MA 170623P00132000 P 06/23/17 132.0 9.15 13.65
MA 170623P00133000 P 06/23/17 133.0 10.25 14.75
MA 170623P00134000 P 06/23/17 134.0 11.40 15.75
MA 170623P00135000 P 06/23/17 135.0 12.30 16.60
MA 170623P00136000 P 06/23/17 136.0 13.50 17.80
MA 170623P00140000 P 06/23/17 140.0 17.35 21.70
MA 170623P00145000 P 06/23/17 145.0 22.00 26.40
MA 170623P00150000 P 06/23/17 150.0 27.15 31.70
MA 170623P00155000 P 06/23/17 155.0 32.75 36.80
MA 170623P00160000 P 06/23/17 160.0 39.15 39.85
MA 170630C00070000 C 06/30/17 70.0 48.20 52.80
MA 170630C00075000 C 06/30/17 75.0 43.15 47.90
MA 170630C00080000 C 06/30/17 80.0 38.50 42.35
MA 170630C00085000 C 06/30/17 85.0 33.50 37.65
MA 170630C00090000 C 06/30/17 90.0 28.50 32.55
MA 170630C00095000 C 06/30/17 95.0 23.60 27.60
MA 170630C00096000 C 06/30/17 96.0 22.90 26.55
MA 170630C00096500 C 06/30/17 96.5 22.40 26.20
MA 170630C00097000 C 06/30/17 97.0 21.60 25.90
MA 170630C00097500 C 06/30/17 97.5 21.00 25.25
MA 170630C00098000 C 06/30/17 98.0 20.65 24.75
MA 170630C00098500 C 06/30/17 98.5 20.05 24.40
MA 170630C00099000 C 06/30/17 99.0 19.60 23.65
MA 170630C00099500 C 06/30/17 99.5 19.35 23.40
MA 170630C00100000 C 06/30/17 100.0 18.50 22.80
MA 170630C00101000 C 06/30/17 101.0 17.80 22.10
MA 170630C00102000 C 06/30/17 102.0 16.50 20.35
MA 170630C00103000 C 06/30/17 103.0 15.05 19.15
MA 170630C00104000 C 06/30/17 104.0 14.30 18.20
MA 170630C00105000 C 06/30/17 105.0 13.65 17.45
MA 170630C00106000 C 06/30/17 106.0 12.30 15.95
MA 170630C00107000 C 06/30/17 107.0 11.75 15.55
MA 170630C00108000 C 06/30/17 108.0 10.50 14.25
MA 170630C00109000 C 06/30/17 109.0 9.80 13.55
MA 170630C00110000 C 06/30/17 110.0 10.45 11.15
MA 170630C00111000 C 06/30/17 111.0 9.80 10.20
MA 170630C00112000 C 06/30/17 112.0 8.85 9.25
MA 170630C00113000 C 06/30/17 113.0 8.05 8.30
MA 170630C00114000 C 06/30/17 114.0 6.85 8.40
MA 170630C00115000 C 06/30/17 115.0 6.20 6.50
MA 170630C00116000 C 06/30/17 116.0 5.30 5.60
MA 170630C00117000 C 06/30/17 117.0 4.50 4.75
MA 170630C00118000 C 06/30/17 118.0 3.70 4.00
MA 170630C00119000 C 06/30/17 119.0 2.99 3.25
MA 170630C00120000 C 06/30/17 120.0 2.40 2.60
MA 170630C00121000 C 06/30/17 121.0 1.84 2.02
MA 170630C00122000 C 06/30/17 122.0 1.36 1.53
MA 170630C00123000 C 06/30/17 123.0 0.97 1.12
MA 170630C00124000 C 06/30/17 124.0 0.67 0.81
MA 170630C00125000 C 06/30/17 125.0 0.45 0.56
MA 170630C00126000 C 06/30/17 126.0 0.28 0.37
MA 170630C00127000 C 06/30/17 127.0 0.15 0.42
MA 170630C00128000 C 06/30/17 128.0 0.09 0.26
MA 170630C00129000 C 06/30/17 129.0 0.05 0.39
MA 170630C00130000 C 06/30/17 130.0 0.00 0.61
MA 170630C00131000 C 06/30/17 131.0 0.00 0.05
MA 170630C00132000 C 06/30/17 132.0 0.00 0.54
MA 170630C00133000 C 06/30/17 133.0 0.00 0.53
MA 170630C00134000 C 06/30/17 134.0 0.00 0.54
MA 170630C00135000 C 06/30/17 135.0 0.00 0.57
MA 170630C00136000 C 06/30/17 136.0 0.00 0.57
MA 170630C00140000 C 06/30/17 140.0 0.00 0.16
MA 170630C00145000 C 06/30/17 145.0 0.00 0.04
MA 170630C00150000 C 06/30/17 150.0 0.00 0.37
MA 170630C00155000 C 06/30/17 155.0 0.00 0.53
MA 170630C00160000 C 06/30/17 160.0 0.00 0.52
MA 170630P00070000 P 06/30/17 70.0 0.00 0.03
MA 170630P00075000 P 06/30/17 75.0 0.00 0.57
MA 170630P00080000 P 06/30/17 80.0 0.00 0.55
MA 170630P00085000 P 06/30/17 85.0 0.00 0.57
MA 170630P00090000 P 06/30/17 90.0 0.00 0.48
MA 170630P00095000 P 06/30/17 95.0 0.00 0.04
MA 170630P00096000 P 06/30/17 96.0 0.00 0.04
MA 170630P00096500 P 06/30/17 96.5 0.00 0.59
MA 170630P00097000 P 06/30/17 97.0 0.00 0.05
MA 170630P00097500 P 06/30/17 97.5 0.00 0.07
MA 170630P00098000 P 06/30/17 98.0 0.00 0.59
MA 170630P00098500 P 06/30/17 98.5 0.00 0.55
MA 170630P00099000 P 06/30/17 99.0 0.01 0.07
MA 170630P00099500 P 06/30/17 99.5 0.00 0.52
MA 170630P00100000 P 06/30/17 100.0 0.01 0.07
MA 170630P00101000 P 06/30/17 101.0 0.00 0.56
MA 170630P00102000 P 06/30/17 102.0 0.00 0.49
MA 170630P00103000 P 06/30/17 103.0 0.00 0.60
MA 170630P00104000 P 06/30/17 104.0 0.04 0.10
MA 170630P00105000 P 06/30/17 105.0 0.06 0.14
MA 170630P00106000 P 06/30/17 106.0 0.06 0.34
MA 170630P00107000 P 06/30/17 107.0 0.08 0.43
MA 170630P00108000 P 06/30/17 108.0 0.09 0.35
MA 170630P00109000 P 06/30/17 109.0 0.12 0.33
MA 170630P00110000 P 06/30/17 110.0 0.15 0.30
MA 170630P00111000 P 06/30/17 111.0 0.19 0.38
MA 170630P00112000 P 06/30/17 112.0 0.24 0.31
MA 170630P00113000 P 06/30/17 113.0 0.30 0.37
MA 170630P00114000 P 06/30/17 114.0 0.37 0.47
MA 170630P00115000 P 06/30/17 115.0 0.45 0.58
MA 170630P00116000 P 06/30/17 116.0 0.57 0.67
MA 170630P00117000 P 06/30/17 117.0 0.73 0.85
MA 170630P00118000 P 06/30/17 118.0 0.96 1.08
MA 170630P00119000 P 06/30/17 119.0 1.22 1.46
MA 170630P00120000 P 06/30/17 120.0 1.57 1.95
MA 170630P00121000 P 06/30/17 121.0 2.03 2.23
MA 170630P00122000 P 06/30/17 122.0 2.51 2.76
MA 170630P00123000 P 06/30/17 123.0 3.10 3.40
MA 170630P00124000 P 06/30/17 124.0 3.80 4.10
MA 170630P00125000 P 06/30/17 125.0 4.50 4.85
MA 170630P00126000 P 06/30/17 126.0 5.25 5.70
MA 170630P00127000 P 06/30/17 127.0 5.40 7.15
MA 170630P00128000 P 06/30/17 128.0 6.60 7.90
MA 170630P00129000 P 06/30/17 129.0 7.25 9.25
MA 170630P00130000 P 06/30/17 130.0 7.85 12.00
MA 170630P00131000 P 06/30/17 131.0 8.85 12.75
MA 170630P00132000 P 06/30/17 132.0 9.95 14.00
MA 170630P00133000 P 06/30/17 133.0 10.20 14.70
MA 170630P00134000 P 06/30/17 134.0 11.30 15.75
MA 170630P00135000 P 06/30/17 135.0 12.40 16.75
MA 170630P00136000 P 06/30/17 136.0 13.40 17.70
MA 170630P00140000 P 06/30/17 140.0 17.10 21.55
MA 170630P00145000 P 06/30/17 145.0 22.25 26.50
MA 170630P00150000 P 06/30/17 150.0 27.20 31.55
MA 170630P00155000 P 06/30/17 155.0 32.40 36.70
MA 170630P00160000 P 06/30/17 160.0 38.95 39.90
MA 170721C00055000 C 07/21/17 55.0 63.20 67.75
MA 170721C00060000 C 07/21/17 60.0 58.50 62.90
MA 170721C00065000 C 07/21/17 65.0 53.45 57.85
MA 170721C00070000 C 07/21/17 70.0 48.50 52.85
MA 170721C00075000 C 07/21/17 75.0 43.55 47.90
MA 170721C00080000 C 07/21/17 80.0 38.60 42.95
MA 170721C00085000 C 07/21/17 85.0 33.80 37.30
MA 170721C00090000 C 07/21/17 90.0 30.35 31.65
MA 170721C00092500 C 07/21/17 92.5 27.65 28.85
MA 170721C00095000 C 07/21/17 95.0 25.55 26.25
MA 170721C00097500 C 07/21/17 97.5 22.65 23.70
MA 170721C00100000 C 07/21/17 100.0 20.45 21.25
MA 170721C00105000 C 07/21/17 105.0 15.75 16.25
MA 170721C00110000 C 07/21/17 110.0 11.10 11.35
MA 170721C00115000 C 07/21/17 115.0 6.55 6.85
MA 170721C00120000 C 07/21/17 120.0 3.05 3.20
MA 170721C00125000 C 07/21/17 125.0 0.85 1.02
MA 170721C00130000 C 07/21/17 130.0 0.16 0.19
MA 170721C00135000 C 07/21/17 135.0 0.00 0.05
MA 170721C00140000 C 07/21/17 140.0 0.00 0.03
MA 170721C00145000 C 07/21/17 145.0 0.00 0.03
MA 170721C00150000 C 07/21/17 150.0 0.00 0.03
MA 170721C00155000 C 07/21/17 155.0 0.00 0.03
MA 170721P00055000 P 07/21/17 55.0 0.00 0.04
MA 170721P00060000 P 07/21/17 60.0 0.00 0.03
MA 170721P00065000 P 07/21/17 65.0 0.00 0.03
MA 170721P00070000 P 07/21/17 70.0 0.00 0.03
MA 170721P00075000 P 07/21/17 75.0 0.01 0.03
MA 170721P00080000 P 07/21/17 80.0 0.00 0.04
MA 170721P00085000 P 07/21/17 85.0 0.00 0.04
MA 170721P00090000 P 07/21/17 90.0 0.00 0.05
MA 170721P00092500 P 07/21/17 92.5 0.01 0.05
MA 170721P00095000 P 07/21/17 95.0 0.06 0.07
MA 170721P00097500 P 07/21/17 97.5 0.08 0.11
MA 170721P00100000 P 07/21/17 100.0 0.11 0.15
MA 170721P00105000 P 07/21/17 105.0 0.22 0.26
MA 170721P00110000 P 07/21/17 110.0 0.42 0.51
MA 170721P00115000 P 07/21/17 115.0 0.96 1.06
MA 170721P00120000 P 07/21/17 120.0 2.29 2.51
MA 170721P00125000 P 07/21/17 125.0 5.10 5.35
MA 170721P00130000 P 07/21/17 130.0 9.35 9.65
MA 170721P00135000 P 07/21/17 135.0 14.00 14.70
MA 170721P00140000 P 07/21/17 140.0 17.65 21.25
MA 170721P00145000 P 07/21/17 145.0 22.60 26.95
MA 170721P00150000 P 07/21/17 150.0 27.20 31.50
MA 170721P00155000 P 07/21/17 155.0 33.20 36.75
MA 170915C00045000 C 09/15/17 45.0 73.50 78.00
MA 170915C00047500 C 09/15/17 47.5 71.05 75.55
MA 170915C00050000 C 09/15/17 50.0 68.35 72.85
MA 170915C00055000 C 09/15/17 55.0 65.45 67.20
MA 170915C00060000 C 09/15/17 60.0 60.60 61.05
MA 170915C00065000 C 09/15/17 65.0 55.40 56.25
MA 170915C00070000 C 09/15/17 70.0 50.50 51.10
MA 170915C00075000 C 09/15/17 75.0 45.50 46.10
MA 170915C00077500 C 09/15/17 77.5 42.50 43.60
MA 170915C00080000 C 09/15/17 80.0 40.50 41.15
MA 170915C00082500 C 09/15/17 82.5 37.95 38.60
MA 170915C00085000 C 09/15/17 85.0 35.65 36.15
MA 170915C00087500 C 09/15/17 87.5 33.00 34.05
MA 170915C00090000 C 09/15/17 90.0 30.55 31.45
MA 170915C00092500 C 09/15/17 92.5 28.25 29.00
MA 170915C00095000 C 09/15/17 95.0 25.65 26.40
MA 170915C00097500 C 09/15/17 97.5 23.55 24.00
MA 170915C00100000 C 09/15/17 100.0 21.20 21.80
MA 170915C00105000 C 09/15/17 105.0 16.55 16.90
MA 170915C00110000 C 09/15/17 110.0 12.10 12.45
MA 170915C00115000 C 09/15/17 115.0 8.20 8.40
MA 170915C00120000 C 09/15/17 120.0 4.90 5.05
MA 170915C00125000 C 09/15/17 125.0 2.49 2.63
MA 170915C00130000 C 09/15/17 130.0 1.03 1.10
MA 170915C00135000 C 09/15/17 135.0 0.34 0.47
MA 170915C00140000 C 09/15/17 140.0 0.10 0.18
MA 170915C00145000 C 09/15/17 145.0 0.00 0.06
MA 170915P00045000 P 09/15/17 45.0 0.00 0.03
MA 170915P00047500 P 09/15/17 47.5 0.00 0.03
MA 170915P00050000 P 09/15/17 50.0 0.00 0.03
MA 170915P00055000 P 09/15/17 55.0 0.00 0.04
MA 170915P00060000 P 09/15/17 60.0 0.00 0.03
MA 170915P00065000 P 09/15/17 65.0 0.00 0.04
MA 170915P00070000 P 09/15/17 70.0 0.00 0.05
MA 170915P00075000 P 09/15/17 75.0 0.02 0.07
MA 170915P00077500 P 09/15/17 77.5 0.03 0.08
MA 170915P00080000 P 09/15/17 80.0 0.05 0.10
MA 170915P00082500 P 09/15/17 82.5 0.08 0.12
MA 170915P00085000 P 09/15/17 85.0 0.10 0.16
MA 170915P00087500 P 09/15/17 87.5 0.15 0.18
MA 170915P00090000 P 09/15/17 90.0 0.13 0.28
MA 170915P00092500 P 09/15/17 92.5 0.16 0.29
MA 170915P00095000 P 09/15/17 95.0 0.21 0.39
MA 170915P00097500 P 09/15/17 97.5 0.27 0.46
MA 170915P00100000 P 09/15/17 100.0 0.35 0.56
MA 170915P00105000 P 09/15/17 105.0 0.74 0.97
MA 170915P00110000 P 09/15/17 110.0 1.26 1.39
MA 170915P00115000 P 09/15/17 115.0 2.24 2.37
MA 170915P00120000 P 09/15/17 120.0 3.90 4.00
MA 170915P00125000 P 09/15/17 125.0 6.45 6.65
MA 170915P00130000 P 09/15/17 130.0 9.95 10.25
MA 170915P00135000 P 09/15/17 135.0 14.40 14.70
MA 170915P00140000 P 09/15/17 140.0 18.70 20.05
MA 170915P00145000 P 09/15/17 145.0 23.70 24.95
MA 171020C00055000 C 10/20/17 55.0 63.65 68.15
MA 171020C00060000 C 10/20/17 60.0 60.65 61.35
MA 171020C00065000 C 10/20/17 65.0 55.60 56.45
MA 171020C00070000 C 10/20/17 70.0 50.45 51.30
MA 171020C00075000 C 10/20/17 75.0 45.45 46.25
MA 171020C00080000 C 10/20/17 80.0 40.80 41.35
MA 171020C00085000 C 10/20/17 85.0 35.90 36.45
MA 171020C00090000 C 10/20/17 90.0 30.75 31.45
MA 171020C00095000 C 10/20/17 95.0 26.30 26.70
MA 171020C00100000 C 10/20/17 100.0 21.35 21.90
MA 171020C00105000 C 10/20/17 105.0 16.85 17.40
MA 171020C00110000 C 10/20/17 110.0 12.70 12.95
MA 171020C00115000 C 10/20/17 115.0 8.80 9.10
MA 171020C00120000 C 10/20/17 120.0 5.60 5.80
MA 171020C00125000 C 10/20/17 125.0 3.10 3.30
MA 171020C00130000 C 10/20/17 130.0 1.57 1.68
MA 171020C00135000 C 10/20/17 135.0 0.64 0.74
MA 171020C00140000 C 10/20/17 140.0 0.22 0.32
MA 171020C00145000 C 10/20/17 145.0 0.05 0.12
MA 171020C00150000 C 10/20/17 150.0 0.00 0.06
MA 171020C00155000 C 10/20/17 155.0 0.00 0.04
MA 171020C00160000 C 10/20/17 160.0 0.00 0.03
MA 171020C00165000 C 10/20/17 165.0 0.00 0.03
MA 171020P00055000 P 10/20/17 55.0 0.00 0.04
MA 171020P00060000 P 10/20/17 60.0 0.00 0.07
MA 171020P00065000 P 10/20/17 65.0 0.02 0.07
MA 171020P00070000 P 10/20/17 70.0 0.04 0.10
MA 171020P00075000 P 10/20/17 75.0 0.08 0.14
MA 171020P00080000 P 10/20/17 80.0 0.12 0.19
MA 171020P00085000 P 10/20/17 85.0 0.11 0.27
MA 171020P00090000 P 10/20/17 90.0 0.27 0.38
MA 171020P00095000 P 10/20/17 95.0 0.43 0.55
MA 171020P00100000 P 10/20/17 100.0 0.70 0.77
MA 171020P00105000 P 10/20/17 105.0 1.10 1.18
MA 171020P00110000 P 10/20/17 110.0 1.75 1.85
MA 171020P00115000 P 10/20/17 115.0 2.87 3.00
MA 171020P00120000 P 10/20/17 120.0 4.55 4.75
MA 171020P00125000 P 10/20/17 125.0 7.10 7.30
MA 171020P00130000 P 10/20/17 130.0 10.50 10.75
MA 171020P00135000 P 10/20/17 135.0 14.55 14.90
MA 171020P00140000 P 10/20/17 140.0 17.80 21.20
MA 171020P00145000 P 10/20/17 145.0 22.90 24.90
MA 171020P00150000 P 10/20/17 150.0 28.90 29.70
MA 171020P00155000 P 10/20/17 155.0 34.10 35.10
MA 171020P00160000 P 10/20/17 160.0 38.80 39.80
MA 171020P00165000 P 10/20/17 165.0 44.05 45.10
MA 180119C00042500 C 01/19/18 42.5 77.35 79.70
MA 180119C00045000 C 01/19/18 45.0 74.00 76.75
MA 180119C00047500 C 01/19/18 47.5 71.95 74.25
MA 180119C00050000 C 01/19/18 50.0 69.45 71.35
MA 180119C00055000 C 01/19/18 55.0 65.00 66.15
MA 180119C00060000 C 01/19/18 60.0 60.05 61.20
MA 180119C00065000 C 01/19/18 65.0 54.30 57.00
MA 180119C00070000 C 01/19/18 70.0 50.35 51.45
MA 180119C00072500 C 01/19/18 72.5 47.35 48.90
MA 180119C00075000 C 01/19/18 75.0 45.25 46.60
MA 180119C00077500 C 01/19/18 77.5 42.90 44.10
MA 180119C00080000 C 01/19/18 80.0 40.15 42.05
MA 180119C00082500 C 01/19/18 82.5 38.40 39.30
MA 180119C00085000 C 01/19/18 85.0 35.95 36.95
MA 180119C00087500 C 01/19/18 87.5 33.85 34.55
MA 180119C00090000 C 01/19/18 90.0 31.40 32.25
MA 180119C00092500 C 01/19/18 92.5 29.20 29.90
MA 180119C00095000 C 01/19/18 95.0 26.90 27.45
MA 180119C00097500 C 01/19/18 97.5 24.85 25.35
MA 180119C00100000 C 01/19/18 100.0 22.35 23.05
MA 180119C00105000 C 01/19/18 105.0 18.20 18.60
MA 180119C00110000 C 01/19/18 110.0 14.30 14.55
MA 180119C00115000 C 01/19/18 115.0 10.70 10.85
MA 180119C00120000 C 01/19/18 120.0 7.55 7.70
MA 180119C00125000 C 01/19/18 125.0 4.75 5.15
MA 180119C00130000 C 01/19/18 130.0 3.10 3.30
MA 180119C00135000 C 01/19/18 135.0 1.59 1.91
MA 180119C00140000 C 01/19/18 140.0 0.81 1.05
MA 180119C00145000 C 01/19/18 145.0 0.48 0.58
MA 180119C00150000 C 01/19/18 150.0 0.18 0.29
MA 180119C00155000 C 01/19/18 155.0 0.10 0.16
MA 180119C00160000 C 01/19/18 160.0 0.03 0.10
MA 180119P00042500 P 01/19/18 42.5 0.00 0.07
MA 180119P00045000 P 01/19/18 45.0 0.00 0.08
MA 180119P00047500 P 01/19/18 47.5 0.01 0.07
MA 180119P00050000 P 01/19/18 50.0 0.02 0.07
MA 180119P00055000 P 01/19/18 55.0 0.05 0.10
MA 180119P00060000 P 01/19/18 60.0 0.09 0.16
MA 180119P00065000 P 01/19/18 65.0 0.14 0.22
MA 180119P00070000 P 01/19/18 70.0 0.04 0.29
MA 180119P00072500 P 01/19/18 72.5 0.14 0.33
MA 180119P00075000 P 01/19/18 75.0 0.32 0.38
MA 180119P00077500 P 01/19/18 77.5 0.35 0.44
MA 180119P00080000 P 01/19/18 80.0 0.32 0.52
MA 180119P00082500 P 01/19/18 82.5 0.37 0.59
MA 180119P00085000 P 01/19/18 85.0 0.50 0.67
MA 180119P00087500 P 01/19/18 87.5 0.70 0.76
MA 180119P00090000 P 01/19/18 90.0 0.81 0.90
MA 180119P00092500 P 01/19/18 92.5 0.94 1.02
MA 180119P00095000 P 01/19/18 95.0 1.05 1.19
MA 180119P00097500 P 01/19/18 97.5 1.30 1.39
MA 180119P00100000 P 01/19/18 100.0 1.59 1.64
MA 180119P00105000 P 01/19/18 105.0 2.12 2.32
MA 180119P00110000 P 01/19/18 110.0 3.10 3.25
MA 180119P00115000 P 01/19/18 115.0 4.45 4.60
MA 180119P00120000 P 01/19/18 120.0 6.30 6.45
MA 180119P00125000 P 01/19/18 125.0 8.70 8.90
MA 180119P00130000 P 01/19/18 130.0 11.80 12.00
MA 180119P00135000 P 01/19/18 135.0 15.45 15.75
MA 180119P00140000 P 01/19/18 140.0 19.55 20.00
MA 180119P00145000 P 01/19/18 145.0 24.15 24.80
MA 180119P00150000 P 01/19/18 150.0 28.75 30.70
MA 180119P00155000 P 01/19/18 155.0 34.00 35.15
MA 180119P00160000 P 01/19/18 160.0 38.95 40.15
MA 190118C00050000 C 01/18/19 50.0 68.50 73.30
MA 190118C00055000 C 01/18/19 55.0 63.50 68.35
MA 190118C00060000 C 01/18/19 60.0 59.00 63.45
MA 190118C00065000 C 01/18/19 65.0 54.50 59.35
MA 190118C00070000 C 01/18/19 70.0 50.00 54.65
MA 190118C00075000 C 01/18/19 75.0 46.20 48.70
MA 190118C00080000 C 01/18/19 80.0 41.65 44.95
MA 190118C00085000 C 01/18/19 85.0 36.30 40.25
MA 190118C00090000 C 01/18/19 90.0 32.40 35.35
MA 190118C00092500 C 01/18/19 92.5 30.25 34.75
MA 190118C00095000 C 01/18/19 95.0 28.05 32.00
MA 190118C00097500 C 01/18/19 97.5 26.85 31.05
MA 190118C00100000 C 01/18/19 100.0 24.30 27.25
MA 190118C00105000 C 01/18/19 105.0 20.60 23.70
MA 190118C00110000 C 01/18/19 110.0 17.70 20.25
MA 190118C00115000 C 01/18/19 115.0 15.85 16.90
MA 190118C00120000 C 01/18/19 120.0 13.15 14.10
MA 190118C00125000 C 01/18/19 125.0 10.60 11.40
MA 190118C00130000 C 01/18/19 130.0 8.50 9.10
MA 190118C00135000 C 01/18/19 135.0 6.60 7.25
MA 190118C00140000 C 01/18/19 140.0 5.05 5.55
MA 190118C00145000 C 01/18/19 145.0 3.80 4.60
MA 190118C00150000 C 01/18/19 150.0 2.73 3.60
MA 190118C00155000 C 01/18/19 155.0 1.71 2.81
MA 190118C00160000 C 01/18/19 160.0 1.31 2.11
MA 190118C00165000 C 01/18/19 165.0 0.80 1.47
MA 190118C00170000 C 01/18/19 170.0 0.46 1.13
MA 190118C00175000 C 01/18/19 175.0 0.29 0.89
MA 190118P00050000 P 01/18/19 50.0 0.13 0.40
MA 190118P00055000 P 01/18/19 55.0 0.40 0.73
MA 190118P00060000 P 01/18/19 60.0 0.60 1.02
MA 190118P00065000 P 01/18/19 65.0 0.77 1.07
MA 190118P00070000 P 01/18/19 70.0 1.03 1.36
MA 190118P00075000 P 01/18/19 75.0 1.33 1.90
MA 190118P00080000 P 01/18/19 80.0 1.69 2.34
MA 190118P00085000 P 01/18/19 85.0 2.23 2.85
MA 190118P00090000 P 01/18/19 90.0 2.85 3.30
MA 190118P00092500 P 01/18/19 92.5 2.53 3.80
MA 190118P00095000 P 01/18/19 95.0 3.15 4.10
MA 190118P00097500 P 01/18/19 97.5 3.70 4.60
MA 190118P00100000 P 01/18/19 100.0 4.40 5.10
MA 190118P00105000 P 01/18/19 105.0 5.60 6.35
MA 190118P00110000 P 01/18/19 110.0 6.95 7.95
MA 190118P00115000 P 01/18/19 115.0 8.65 9.75
MA 190118P00120000 P 01/18/19 120.0 10.75 11.85
MA 190118P00125000 P 01/18/19 125.0 13.05 14.70
MA 190118P00130000 P 01/18/19 130.0 15.80 17.65
MA 190118P00135000 P 01/18/19 135.0 18.65 20.70
MA 190118P00140000 P 01/18/19 140.0 22.40 23.75
MA 190118P00145000 P 01/18/19 145.0 24.85 28.75
MA 190118P00150000 P 01/18/19 150.0 28.15 32.60
MA 190118P00155000 P 01/18/19 155.0 33.85 37.40
MA 190118P00160000 P 01/18/19 160.0 37.75 42.40
MA 190118P00165000 P 01/18/19 165.0 42.05 47.00
MA 190118P00170000 P 01/18/19 170.0 47.05 52.00
MA 190118P00175000 P 01/18/19 175.0 52.05 56.95

OPRA data is delayed 15 minutes.