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 (2014-11-14)Premium Content

Mastercard Incorporated (MA)
As of Dec 19 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 141220C00035000 C 12/20/14 35.0 49.45 53.70
MA 141220C00040000 C 12/20/14 40.0 44.80 47.95
MA 141220C00045000 C 12/20/14 45.0 40.05 43.65
MA 141220C00050000 C 12/20/14 50.0 35.25 38.65
MA 141220C00055000 C 12/20/14 55.0 29.85 33.65
MA 141220C00060000 C 12/20/14 60.0 25.10 28.80
MA 141220C00065000 C 12/20/14 65.0 20.00 23.65
MA 141220C00066000 C 12/20/14 66.0 19.05 22.65
MA 141220C00067000 C 12/20/14 67.0 18.00 21.65
MA 141220C00068000 C 12/20/14 68.0 17.00 20.65
MA 141220C00069000 C 12/20/14 69.0 16.00 19.65
MA 141220C00070000 C 12/20/14 70.0 15.00 18.65
MA 141220C00070500 C 12/20/14 70.5 14.55 18.15
MA 141220C00071000 C 12/20/14 71.0 14.05 17.65
MA 141220C00071500 C 12/20/14 71.5 13.50 17.15
MA 141220C00072000 C 12/20/14 72.0 13.00 16.65
MA 141220C00072500 C 12/20/14 72.5 12.50 16.15
MA 141220C00073000 C 12/20/14 73.0 12.00 15.65
MA 141220C00073500 C 12/20/14 73.5 11.50 15.15
MA 141220C00074000 C 12/20/14 74.0 11.00 14.65
MA 141220C00074500 C 12/20/14 74.5 10.50 14.15
MA 141220C00075000 C 12/20/14 75.0 11.00 11.95
MA 141220C00076000 C 12/20/14 76.0 9.10 12.65
MA 141220C00077000 C 12/20/14 77.0 8.45 10.10
MA 141220C00078000 C 12/20/14 78.0 7.35 10.80
MA 141220C00079000 C 12/20/14 79.0 6.95 7.95
MA 141220C00080000 C 12/20/14 80.0 6.75 6.95
MA 141220C00081000 C 12/20/14 81.0 5.05 6.10
MA 141220C00082000 C 12/20/14 82.0 4.75 4.95
MA 141220C00083000 C 12/20/14 83.0 3.75 3.95
MA 141220C00084000 C 12/20/14 84.0 2.78 2.92
MA 141220C00085000 C 12/20/14 85.0 1.76 1.89
MA 141220C00086000 C 12/20/14 86.0 0.76 1.01
MA 141220C00087000 C 12/20/14 87.0 0.00 0.15
MA 141220C00088000 C 12/20/14 88.0 0.00 0.04
MA 141220C00089000 C 12/20/14 89.0 0.00 0.04
MA 141220C00090000 C 12/20/14 90.0 0.00 0.02
MA 141220C00091000 C 12/20/14 91.0 0.00 0.10
MA 141220C00092000 C 12/20/14 92.0 0.00 0.09
MA 141220C00093000 C 12/20/14 93.0 0.00 0.01
MA 141220C00094000 C 12/20/14 94.0 0.00 0.14
MA 141220C00095000 C 12/20/14 95.0 0.00 0.10
MA 141220C00096000 C 12/20/14 96.0 0.00 0.23
MA 141220C00097000 C 12/20/14 97.0 0.00 0.23
MA 141220C00098000 C 12/20/14 98.0 0.00 0.23
MA 141220C00099000 C 12/20/14 99.0 0.00 0.23
MA 141220C00100000 C 12/20/14 100.0 0.00 0.25
MA 141220C00101000 C 12/20/14 101.0 0.00 0.25
MA 141220C00102000 C 12/20/14 102.0 0.00 0.19
MA 141220C00103000 C 12/20/14 103.0 0.00 0.25
MA 141220C00104000 C 12/20/14 104.0 0.00 0.19
MA 141220C00105000 C 12/20/14 105.0 0.00 0.25
MA 141220C00106000 C 12/20/14 106.0 0.00 0.14
MA 141220C00107000 C 12/20/14 107.0 0.00 0.14
MA 141220P00035000 P 12/20/14 35.0 0.00 4.65
MA 141220P00040000 P 12/20/14 40.0 0.00 0.25
MA 141220P00045000 P 12/20/14 45.0 0.00 0.25
MA 141220P00050000 P 12/20/14 50.0 0.00 0.25
MA 141220P00055000 P 12/20/14 55.0 0.00 0.14
MA 141220P00060000 P 12/20/14 60.0 0.00 0.14
MA 141220P00065000 P 12/20/14 65.0 0.00 0.14
MA 141220P00066000 P 12/20/14 66.0 0.00 0.14
MA 141220P00067000 P 12/20/14 67.0 0.00 0.02
MA 141220P00068000 P 12/20/14 68.0 0.00 0.14
MA 141220P00069000 P 12/20/14 69.0 0.00 0.14
MA 141220P00070000 P 12/20/14 70.0 0.00 0.05
MA 141220P00070500 P 12/20/14 70.5 0.00 0.23
MA 141220P00071000 P 12/20/14 71.0 0.00 0.14
MA 141220P00071500 P 12/20/14 71.5 0.00 0.14
MA 141220P00072000 P 12/20/14 72.0 0.00 0.25
MA 141220P00072500 P 12/20/14 72.5 0.00 0.25
MA 141220P00073000 P 12/20/14 73.0 0.00 0.25
MA 141220P00073500 P 12/20/14 73.5 0.00 0.25
MA 141220P00074000 P 12/20/14 74.0 0.00 0.25
MA 141220P00074500 P 12/20/14 74.5 0.00 0.23
MA 141220P00075000 P 12/20/14 75.0 0.00 0.14
MA 141220P00076000 P 12/20/14 76.0 0.00 0.25
MA 141220P00077000 P 12/20/14 77.0 0.00 0.25
MA 141220P00078000 P 12/20/14 78.0 0.00 0.15
MA 141220P00079000 P 12/20/14 79.0 0.00 0.06
MA 141220P00080000 P 12/20/14 80.0 0.00 0.02
MA 141220P00081000 P 12/20/14 81.0 0.00 0.14
MA 141220P00082000 P 12/20/14 82.0 0.00 0.05
MA 141220P00083000 P 12/20/14 83.0 0.00 0.14
MA 141220P00084000 P 12/20/14 84.0 0.00 0.09
MA 141220P00085000 P 12/20/14 85.0 0.00 0.01
MA 141220P00086000 P 12/20/14 86.0 0.00 0.07
MA 141220P00087000 P 12/20/14 87.0 0.09 0.46
MA 141220P00088000 P 12/20/14 88.0 0.94 1.38
MA 141220P00089000 P 12/20/14 89.0 1.87 2.41
MA 141220P00090000 P 12/20/14 90.0 2.78 3.45
MA 141220P00091000 P 12/20/14 91.0 3.35 4.45
MA 141220P00092000 P 12/20/14 92.0 3.90 5.45
MA 141220P00093000 P 12/20/14 93.0 4.35 7.75
MA 141220P00094000 P 12/20/14 94.0 5.45 7.45
MA 141220P00095000 P 12/20/14 95.0 6.35 9.65
MA 141220P00096000 P 12/20/14 96.0 7.40 9.45
MA 141220P00097000 P 12/20/14 97.0 8.40 10.45
MA 141220P00098000 P 12/20/14 98.0 9.40 11.45
MA 141220P00099000 P 12/20/14 99.0 10.40 12.45
MA 141220P00100000 P 12/20/14 100.0 11.35 14.95
MA 141220P00101000 P 12/20/14 101.0 12.35 16.00
MA 141220P00102000 P 12/20/14 102.0 13.35 15.45
MA 141220P00103000 P 12/20/14 103.0 14.35 17.75
MA 141220P00104000 P 12/20/14 104.0 15.35 18.75
MA 141220P00105000 P 12/20/14 105.0 16.35 19.75
MA 141220P00106000 P 12/20/14 106.0 17.35 20.70
MA 141220P00107000 P 12/20/14 107.0 18.35 21.70
MA 141226C00045000 C 12/26/14 45.0 40.25 43.65
MA 141226C00050000 C 12/26/14 50.0 35.30 38.65
MA 141226C00055000 C 12/26/14 55.0 30.30 33.65
MA 141226C00060000 C 12/26/14 60.0 25.30 28.65
MA 141226C00065000 C 12/26/14 65.0 20.25 23.65
MA 141226C00070000 C 12/26/14 70.0 15.25 17.75
MA 141226C00070500 C 12/26/14 70.5 14.80 18.15
MA 141226C00071000 C 12/26/14 71.0 14.30 16.75
MA 141226C00071500 C 12/26/14 71.5 13.80 17.15
MA 141226C00072000 C 12/26/14 72.0 14.05 16.55
MA 141226C00072500 C 12/26/14 72.5 12.35 16.15
MA 141226C00073000 C 12/26/14 73.0 12.30 14.75
MA 141226C00073500 C 12/26/14 73.5 11.80 14.25
MA 141226C00074000 C 12/26/14 74.0 11.30 13.75
MA 141226C00074500 C 12/26/14 74.5 10.95 14.05
MA 141226C00075000 C 12/26/14 75.0 10.30 12.75
MA 141226C00076000 C 12/26/14 76.0 9.45 12.60
MA 141226C00077000 C 12/26/14 77.0 8.50 11.40
MA 141226C00078000 C 12/26/14 78.0 8.10 9.65
MA 141226C00079000 C 12/26/14 79.0 7.10 8.80
MA 141226C00080000 C 12/26/14 80.0 6.15 7.10
MA 141226C00081000 C 12/26/14 81.0 5.10 6.80
MA 141226C00082000 C 12/26/14 82.0 4.80 5.10
MA 141226C00083000 C 12/26/14 83.0 3.25 4.70
MA 141226C00084000 C 12/26/14 84.0 2.65 3.40
MA 141226C00085000 C 12/26/14 85.0 2.09 2.46
MA 141226C00086000 C 12/26/14 86.0 1.27 1.38
MA 141226C00087000 C 12/26/14 87.0 0.68 0.74
MA 141226C00088000 C 12/26/14 88.0 0.31 0.36
MA 141226C00089000 C 12/26/14 89.0 0.13 0.17
MA 141226C00090000 C 12/26/14 90.0 0.05 0.14
MA 141226C00091000 C 12/26/14 91.0 0.00 0.15
MA 141226C00092000 C 12/26/14 92.0 0.00 0.50
MA 141226C00093000 C 12/26/14 93.0 0.00 0.25
MA 141226C00094000 C 12/26/14 94.0 0.00 0.19
MA 141226C00095000 C 12/26/14 95.0 0.00 0.25
MA 141226C00096000 C 12/26/14 96.0 0.00 0.25
MA 141226C00097000 C 12/26/14 97.0 0.00 0.25
MA 141226C00098000 C 12/26/14 98.0 0.00 0.15
MA 141226C00099000 C 12/26/14 99.0 0.00 0.25
MA 141226C00100000 C 12/26/14 100.0 0.00 0.25
MA 141226C00101000 C 12/26/14 101.0 0.00 0.15
MA 141226C00102000 C 12/26/14 102.0 0.00 0.15
MA 141226C00105000 C 12/26/14 105.0 0.00 0.15
MA 141226C00110000 C 12/26/14 110.0 0.00 0.15
MA 141226C00115000 C 12/26/14 115.0 0.00 0.25
MA 141226C00120000 C 12/26/14 120.0 0.00 0.14
MA 141226C00125000 C 12/26/14 125.0 0.00 0.14
MA 141226P00045000 P 12/26/14 45.0 0.00 0.14
MA 141226P00050000 P 12/26/14 50.0 0.00 0.14
MA 141226P00055000 P 12/26/14 55.0 0.00 0.14
MA 141226P00060000 P 12/26/14 60.0 0.00 0.03
MA 141226P00065000 P 12/26/14 65.0 0.00 0.02
MA 141226P00070000 P 12/26/14 70.0 0.00 0.02
MA 141226P00070500 P 12/26/14 70.5 0.00 0.11
MA 141226P00071000 P 12/26/14 71.0 0.00 0.21
MA 141226P00071500 P 12/26/14 71.5 0.00 0.26
MA 141226P00072000 P 12/26/14 72.0 0.00 0.23
MA 141226P00072500 P 12/26/14 72.5 0.00 0.26
MA 141226P00073000 P 12/26/14 73.0 0.00 0.26
MA 141226P00073500 P 12/26/14 73.5 0.00 0.25
MA 141226P00074000 P 12/26/14 74.0 0.00 0.26
MA 141226P00074500 P 12/26/14 74.5 0.00 0.25
MA 141226P00075000 P 12/26/14 75.0 0.00 0.25
MA 141226P00076000 P 12/26/14 76.0 0.00 0.27
MA 141226P00077000 P 12/26/14 77.0 0.00 0.10
MA 141226P00078000 P 12/26/14 78.0 0.00 0.27
MA 141226P00079000 P 12/26/14 79.0 0.00 0.15
MA 141226P00080000 P 12/26/14 80.0 0.00 0.15
MA 141226P00081000 P 12/26/14 81.0 0.00 0.14
MA 141226P00082000 P 12/26/14 82.0 0.01 0.13
MA 141226P00083000 P 12/26/14 83.0 0.04 0.32
MA 141226P00084000 P 12/26/14 84.0 0.18 0.44
MA 141226P00085000 P 12/26/14 85.0 0.28 0.44
MA 141226P00086000 P 12/26/14 86.0 0.48 0.57
MA 141226P00087000 P 12/26/14 87.0 0.86 0.93
MA 141226P00088000 P 12/26/14 88.0 1.44 1.56
MA 141226P00089000 P 12/26/14 89.0 2.10 2.45
MA 141226P00090000 P 12/26/14 90.0 2.56 3.50
MA 141226P00091000 P 12/26/14 91.0 3.05 4.50
MA 141226P00092000 P 12/26/14 92.0 4.05 5.50
MA 141226P00093000 P 12/26/14 93.0 5.40 6.55
MA 141226P00094000 P 12/26/14 94.0 6.00 7.50
MA 141226P00095000 P 12/26/14 95.0 7.00 8.50
MA 141226P00096000 P 12/26/14 96.0 7.45 9.55
MA 141226P00097000 P 12/26/14 97.0 8.50 10.55
MA 141226P00098000 P 12/26/14 98.0 9.45 11.50
MA 141226P00099000 P 12/26/14 99.0 10.40 13.75
MA 141226P00100000 P 12/26/14 100.0 11.35 14.90
MA 141226P00101000 P 12/26/14 101.0 12.35 14.50
MA 141226P00102000 P 12/26/14 102.0 13.75 15.45
MA 141226P00105000 P 12/26/14 105.0 16.35 19.75
MA 141226P00110000 P 12/26/14 110.0 21.35 24.70
MA 141226P00115000 P 12/26/14 115.0 26.35 29.70
MA 141226P00120000 P 12/26/14 120.0 31.35 34.70
MA 141226P00125000 P 12/26/14 125.0 36.35 39.70
MA 150102C00072000 C 01/02/15 72.0 13.35 15.85
MA 150102C00072500 C 01/02/15 72.5 13.00 15.30
MA 150102C00073000 C 01/02/15 73.0 12.35 15.75
MA 150102C00073500 C 01/02/15 73.5 11.85 15.20
MA 150102C00074000 C 01/02/15 74.0 11.15 14.75
MA 150102C00074500 C 01/02/15 74.5 10.85 13.35
MA 150102C00075000 C 01/02/15 75.0 10.50 12.80
MA 150102C00076000 C 01/02/15 76.0 9.30 12.35
MA 150102C00077000 C 01/02/15 77.0 8.15 11.75
MA 150102C00078000 C 01/02/15 78.0 7.55 9.65
MA 150102C00079000 C 01/02/15 79.0 6.35 9.10
MA 150102C00080000 C 01/02/15 80.0 5.40 8.05
MA 150102C00081000 C 01/02/15 81.0 4.40 7.05
MA 150102C00082000 C 01/02/15 82.0 4.40 5.80
MA 150102C00083000 C 01/02/15 83.0 4.05 4.35
MA 150102C00084000 C 01/02/15 84.0 2.82 3.65
MA 150102C00085000 C 01/02/15 85.0 2.41 2.65
MA 150102C00086000 C 01/02/15 86.0 1.72 1.81
MA 150102C00087000 C 01/02/15 87.0 1.15 1.23
MA 150102C00088000 C 01/02/15 88.0 0.73 0.78
MA 150102C00089000 C 01/02/15 89.0 0.43 0.48
MA 150102C00090000 C 01/02/15 90.0 0.20 0.30
MA 150102C00091000 C 01/02/15 91.0 0.00 0.50
MA 150102C00092000 C 01/02/15 92.0 0.00 0.18
MA 150102C00093000 C 01/02/15 93.0 0.00 0.24
MA 150102C00094000 C 01/02/15 94.0 0.00 0.26
MA 150102C00095000 C 01/02/15 95.0 0.00 0.25
MA 150102C00096000 C 01/02/15 96.0 0.00 0.19
MA 150102C00097000 C 01/02/15 97.0 0.00 0.26
MA 150102C00098000 C 01/02/15 98.0 0.00 0.25
MA 150102C00099000 C 01/02/15 99.0 0.00 0.26
MA 150102C00100000 C 01/02/15 100.0 0.00 0.19
MA 150102C00101000 C 01/02/15 101.0 0.00 0.21
MA 150102C00102000 C 01/02/15 102.0 0.00 0.26
MA 150102P00072000 P 01/02/15 72.0 0.00 0.22
MA 150102P00072500 P 01/02/15 72.5 0.00 0.24
MA 150102P00073000 P 01/02/15 73.0 0.00 0.27
MA 150102P00073500 P 01/02/15 73.5 0.00 0.28
MA 150102P00074000 P 01/02/15 74.0 0.00 0.20
MA 150102P00074500 P 01/02/15 74.5 0.00 0.26
MA 150102P00075000 P 01/02/15 75.0 0.00 0.26
MA 150102P00076000 P 01/02/15 76.0 0.01 0.27
MA 150102P00077000 P 01/02/15 77.0 0.01 0.29
MA 150102P00078000 P 01/02/15 78.0 0.02 0.30
MA 150102P00079000 P 01/02/15 79.0 0.03 0.36
MA 150102P00080000 P 01/02/15 80.0 0.05 0.36
MA 150102P00081000 P 01/02/15 81.0 0.08 0.26
MA 150102P00082000 P 01/02/15 82.0 0.15 0.33
MA 150102P00083000 P 01/02/15 83.0 0.25 0.34
MA 150102P00084000 P 01/02/15 84.0 0.40 0.47
MA 150102P00085000 P 01/02/15 85.0 0.58 0.71
MA 150102P00086000 P 01/02/15 86.0 0.89 0.96
MA 150102P00087000 P 01/02/15 87.0 1.31 1.39
MA 150102P00088000 P 01/02/15 88.0 1.86 2.31
MA 150102P00089000 P 01/02/15 89.0 2.46 3.20
MA 150102P00090000 P 01/02/15 90.0 2.48 4.10
MA 150102P00091000 P 01/02/15 91.0 3.20 5.05
MA 150102P00092000 P 01/02/15 92.0 4.70 6.00
MA 150102P00093000 P 01/02/15 93.0 5.40 7.00
MA 150102P00094000 P 01/02/15 94.0 6.55 7.95
MA 150102P00095000 P 01/02/15 95.0 6.95 9.00
MA 150102P00096000 P 01/02/15 96.0 8.55 9.75
MA 150102P00097000 P 01/02/15 97.0 8.35 11.90
MA 150102P00098000 P 01/02/15 98.0 9.70 12.70
MA 150102P00099000 P 01/02/15 99.0 10.35 13.70
MA 150102P00100000 P 01/02/15 100.0 11.35 14.70
MA 150102P00101000 P 01/02/15 101.0 12.40 15.95
MA 150102P00102000 P 01/02/15 102.0 13.40 17.00
MA 150109C00073500 C 01/09/15 73.5 12.00 15.20
MA 150109C00074000 C 01/09/15 74.0 11.35 13.85
MA 150109C00074500 C 01/09/15 74.5 10.85 13.30
MA 150109C00075000 C 01/09/15 75.0 10.35 12.90
MA 150109C00076000 C 01/09/15 76.0 9.55 11.80
MA 150109C00077000 C 01/09/15 77.0 8.25 11.80
MA 150109C00078000 C 01/09/15 78.0 8.25 9.75
MA 150109C00079000 C 01/09/15 79.0 7.30 8.90
MA 150109C00080000 C 01/09/15 80.0 5.50 8.95
MA 150109C00081000 C 01/09/15 81.0 5.45 6.85
MA 150109C00082000 C 01/09/15 82.0 4.55 5.95
MA 150109C00083000 C 01/09/15 83.0 3.75 4.60
MA 150109C00084000 C 01/09/15 84.0 3.45 3.60
MA 150109C00085000 C 01/09/15 85.0 2.65 2.83
MA 150109C00086000 C 01/09/15 86.0 2.10 2.16
MA 150109C00087000 C 01/09/15 87.0 1.50 1.61
MA 150109C00088000 C 01/09/15 88.0 1.07 1.14
MA 150109C00089000 C 01/09/15 89.0 0.72 0.78
MA 150109C00090000 C 01/09/15 90.0 0.44 0.56
MA 150109C00091000 C 01/09/15 91.0 0.13 0.60
MA 150109C00092000 C 01/09/15 92.0 0.05 0.31
MA 150109C00093000 C 01/09/15 93.0 0.00 0.26
MA 150109C00094000 C 01/09/15 94.0 0.00 0.32
MA 150109C00095000 C 01/09/15 95.0 0.00 0.28
MA 150109C00096000 C 01/09/15 96.0 0.00 0.27
MA 150109C00097000 C 01/09/15 97.0 0.00 0.26
MA 150109C00098000 C 01/09/15 98.0 0.00 0.29
MA 150109C00099000 C 01/09/15 99.0 0.00 0.26
MA 150109C00100000 C 01/09/15 100.0 0.00 0.24
MA 150109C00101000 C 01/09/15 101.0 0.00 0.26
MA 150109C00102000 C 01/09/15 102.0 0.00 0.26
MA 150109P00073500 P 01/09/15 73.5 0.03 0.33
MA 150109P00074000 P 01/09/15 74.0 0.03 0.32
MA 150109P00074500 P 01/09/15 74.5 0.04 0.32
MA 150109P00075000 P 01/09/15 75.0 0.04 0.34
MA 150109P00076000 P 01/09/15 76.0 0.05 0.35
MA 150109P00077000 P 01/09/15 77.0 0.07 0.37
MA 150109P00078000 P 01/09/15 78.0 0.09 0.41
MA 150109P00079000 P 01/09/15 79.0 0.12 0.46
MA 150109P00080000 P 01/09/15 80.0 0.16 0.50
MA 150109P00081000 P 01/09/15 81.0 0.28 0.44
MA 150109P00082000 P 01/09/15 82.0 0.41 0.50
MA 150109P00083000 P 01/09/15 83.0 0.54 0.71
MA 150109P00084000 P 01/09/15 84.0 0.72 0.95
MA 150109P00085000 P 01/09/15 85.0 0.94 1.29
MA 150109P00086000 P 01/09/15 86.0 1.28 1.70
MA 150109P00087000 P 01/09/15 87.0 1.78 1.97
MA 150109P00088000 P 01/09/15 88.0 2.33 2.85
MA 150109P00089000 P 01/09/15 89.0 2.98 3.30
MA 150109P00090000 P 01/09/15 90.0 3.70 3.90
MA 150109P00091000 P 01/09/15 91.0 3.85 5.35
MA 150109P00092000 P 01/09/15 92.0 4.65 6.25
MA 150109P00093000 P 01/09/15 93.0 4.60 8.00
MA 150109P00094000 P 01/09/15 94.0 6.45 8.15
MA 150109P00095000 P 01/09/15 95.0 7.60 9.15
MA 150109P00096000 P 01/09/15 96.0 7.80 10.80
MA 150109P00097000 P 01/09/15 97.0 8.35 11.90
MA 150109P00098000 P 01/09/15 98.0 9.35 13.05
MA 150109P00099000 P 01/09/15 99.0 10.45 13.80
MA 150109P00100000 P 01/09/15 100.0 11.35 14.80
MA 150109P00101000 P 01/09/15 101.0 12.50 16.05
MA 150109P00102000 P 01/09/15 102.0 13.50 16.85
MA 150117C00023000 C 01/17/15 23.0 62.30 65.65
MA 150117C00023500 C 01/17/15 23.5 61.40 65.15
MA 150117C00024000 C 01/17/15 24.0 60.75 64.65
MA 150117C00024500 C 01/17/15 24.5 60.40 64.15
MA 150117C00025000 C 01/17/15 25.0 60.10 63.65
MA 150117C00025500 C 01/17/15 25.5 59.25 63.15
MA 150117C00026000 C 01/17/15 26.0 58.75 62.65
MA 150117C00026500 C 01/17/15 26.5 58.25 62.15
MA 150117C00027000 C 01/17/15 27.0 57.75 61.65
MA 150117C00027500 C 01/17/15 27.5 57.30 61.15
MA 150117C00028000 C 01/17/15 28.0 56.80 60.65
MA 150117C00028500 C 01/17/15 28.5 56.25 60.15
MA 150117C00029000 C 01/17/15 29.0 55.75 59.65
MA 150117C00029500 C 01/17/15 29.5 55.80 59.15
MA 150117C00030000 C 01/17/15 30.0 55.30 58.65
MA 150117C00031000 C 01/17/15 31.0 53.80 57.65
MA 150117C00032000 C 01/17/15 32.0 52.75 56.65
MA 150117C00033000 C 01/17/15 33.0 52.35 55.65
MA 150117C00034000 C 01/17/15 34.0 51.30 54.65
MA 150117C00035000 C 01/17/15 35.0 50.30 53.65
MA 150117C00036000 C 01/17/15 36.0 49.35 52.65
MA 150117C00036500 C 01/17/15 36.5 48.25 52.15
MA 150117C00037000 C 01/17/15 37.0 48.30 51.65
MA 150117C00037500 C 01/17/15 37.5 47.75 51.15
MA 150117C00038000 C 01/17/15 38.0 46.85 50.65
MA 150117C00038500 C 01/17/15 38.5 46.75 50.15
MA 150117C00039000 C 01/17/15 39.0 45.90 49.65
MA 150117C00039500 C 01/17/15 39.5 45.60 49.15
MA 150117C00040000 C 01/17/15 40.0 44.90 48.65
MA 150117C00040500 C 01/17/15 40.5 44.40 48.15
MA 150117C00041000 C 01/17/15 41.0 44.35 47.65
MA 150117C00041500 C 01/17/15 41.5 43.85 47.15
MA 150117C00042000 C 01/17/15 42.0 43.35 46.65
MA 150117C00042500 C 01/17/15 42.5 42.70 46.15
MA 150117C00043000 C 01/17/15 43.0 42.30 45.65
MA 150117C00043500 C 01/17/15 43.5 41.75 45.15
MA 150117C00044000 C 01/17/15 44.0 41.35 44.65
MA 150117C00044500 C 01/17/15 44.5 40.85 44.15
MA 150117C00045000 C 01/17/15 45.0 40.35 43.65
MA 150117C00045500 C 01/17/15 45.5 39.45 43.15
MA 150117C00046000 C 01/17/15 46.0 39.30 42.65
MA 150117C00046500 C 01/17/15 46.5 38.85 42.15
MA 150117C00047000 C 01/17/15 47.0 38.35 41.65
MA 150117C00047500 C 01/17/15 47.5 37.80 41.15
MA 150117C00048000 C 01/17/15 48.0 37.35 40.65
MA 150117C00048500 C 01/17/15 48.5 36.45 40.15
MA 150117C00049000 C 01/17/15 49.0 36.35 39.65
MA 150117C00049500 C 01/17/15 49.5 35.80 39.15
MA 150117C00050000 C 01/17/15 50.0 35.20 38.65
MA 150117C00050500 C 01/17/15 50.5 34.85 38.20
MA 150117C00051000 C 01/17/15 51.0 34.35 37.65
MA 150117C00051500 C 01/17/15 51.5 33.80 37.15
MA 150117C00052000 C 01/17/15 52.0 33.20 36.70
MA 150117C00052500 C 01/17/15 52.5 32.45 36.20
MA 150117C00053000 C 01/17/15 53.0 32.20 35.70
MA 150117C00053500 C 01/17/15 53.5 31.45 35.20
MA 150117C00054000 C 01/17/15 54.0 30.90 33.50
MA 150117C00054500 C 01/17/15 54.5 30.85 34.20
MA 150117C00055000 C 01/17/15 55.0 29.95 33.70
MA 150117C00055500 C 01/17/15 55.5 29.45 33.20
MA 150117C00056000 C 01/17/15 56.0 29.20 32.70
MA 150117C00056500 C 01/17/15 56.5 28.55 32.20
MA 150117C00057000 C 01/17/15 57.0 28.20 31.70
MA 150117C00057500 C 01/17/15 57.5 27.85 31.20
MA 150117C00058000 C 01/17/15 58.0 27.35 30.70
MA 150117C00058500 C 01/17/15 58.5 26.85 30.20
MA 150117C00059000 C 01/17/15 59.0 26.35 29.70
MA 150117C00059500 C 01/17/15 59.5 26.00 29.20
MA 150117C00060000 C 01/17/15 60.0 25.50 27.15
MA 150117C00060500 C 01/17/15 60.5 25.00 27.90
MA 150117C00061000 C 01/17/15 61.0 24.35 27.40
MA 150117C00061500 C 01/17/15 61.5 24.00 26.90
MA 150117C00062000 C 01/17/15 62.0 23.35 26.40
MA 150117C00062500 C 01/17/15 62.5 23.00 25.90
MA 150117C00063000 C 01/17/15 63.0 22.50 25.35
MA 150117C00063500 C 01/17/15 63.5 22.00 24.85
MA 150117C00064000 C 01/17/15 64.0 21.50 24.70
MA 150117C00064500 C 01/17/15 64.5 21.45 23.10
MA 150117C00065000 C 01/17/15 65.0 20.95 22.60
MA 150117C00065500 C 01/17/15 65.5 20.45 22.10
MA 150117C00066000 C 01/17/15 66.0 19.75 21.60
MA 150117C00066500 C 01/17/15 66.5 19.00 22.25
MA 150117C00067000 C 01/17/15 67.0 19.10 20.60
MA 150117C00067500 C 01/17/15 67.5 18.60 20.10
MA 150117C00068000 C 01/17/15 68.0 18.10 19.60
MA 150117C00068500 C 01/17/15 68.5 17.00 19.30
MA 150117C00069000 C 01/17/15 69.0 17.10 18.60
MA 150117C00069500 C 01/17/15 69.5 16.00 18.30
MA 150117C00070000 C 01/17/15 70.0 16.10 17.25
MA 150117C00070500 C 01/17/15 70.5 15.00 17.30
MA 150117C00071000 C 01/17/15 71.0 14.50 17.60
MA 150117C00071500 C 01/17/15 71.5 14.00 16.30
MA 150117C00072000 C 01/17/15 72.0 13.55 15.60
MA 150117C00072500 C 01/17/15 72.5 13.00 15.30
MA 150117C00073000 C 01/17/15 73.0 13.20 14.55
MA 150117C00073500 C 01/17/15 73.5 12.05 15.20
MA 150117C00074000 C 01/17/15 74.0 11.60 13.80
MA 150117C00074500 C 01/17/15 74.5 11.05 14.25
MA 150117C00075000 C 01/17/15 75.0 11.25 12.20
MA 150117C00075500 C 01/17/15 75.5 10.05 13.25
MA 150117C00076000 C 01/17/15 76.0 10.25 11.40
MA 150117C00076500 C 01/17/15 76.5 9.55 11.60
MA 150117C00077000 C 01/17/15 77.0 9.25 10.40
MA 150117C00077500 C 01/17/15 77.5 8.75 10.20
MA 150117C00078000 C 01/17/15 78.0 8.35 9.45
MA 150117C00078500 C 01/17/15 78.5 7.85 9.25
MA 150117C00079000 C 01/17/15 79.0 7.40 8.70
MA 150117C00079500 C 01/17/15 79.5 6.95 8.20
MA 150117C00080000 C 01/17/15 80.0 7.10 7.40
MA 150117C00080500 C 01/17/15 80.5 6.60 6.80
MA 150117C00081000 C 01/17/15 81.0 6.20 6.55
MA 150117C00081500 C 01/17/15 81.5 5.20 6.35
MA 150117C00082000 C 01/17/15 82.0 5.30 5.50
MA 150117C00082500 C 01/17/15 82.5 4.70 5.15
MA 150117C00083000 C 01/17/15 83.0 4.05 5.05
MA 150117C00083500 C 01/17/15 83.5 3.65 4.50
MA 150117C00084000 C 01/17/15 84.0 3.35 3.90
MA 150117C00084500 C 01/17/15 84.5 3.30 3.50
MA 150117C00085000 C 01/17/15 85.0 2.97 3.10
MA 150117C00085500 C 01/17/15 85.5 2.67 2.81
MA 150117C00086000 C 01/17/15 86.0 2.36 2.52
MA 150117C00086500 C 01/17/15 86.5 2.10 2.17
MA 150117C00087000 C 01/17/15 87.0 1.83 1.90
MA 150117C00087500 C 01/17/15 87.5 1.60 1.72
MA 150117C00088000 C 01/17/15 88.0 1.36 1.49
MA 150117C00088500 C 01/17/15 88.5 1.18 1.28
MA 150117C00089000 C 01/17/15 89.0 1.02 1.12
MA 150117C00089500 C 01/17/15 89.5 0.86 0.97
MA 150117C00090000 C 01/17/15 90.0 0.75 0.79
MA 150117C00090500 C 01/17/15 90.5 0.62 0.69
MA 150117C00091000 C 01/17/15 91.0 0.53 0.60
MA 150117C00091500 C 01/17/15 91.5 0.45 0.51
MA 150117C00092000 C 01/17/15 92.0 0.38 0.44
MA 150117C00092500 C 01/17/15 92.5 0.32 0.38
MA 150117C00093000 C 01/17/15 93.0 0.27 0.34
MA 150117C00093500 C 01/17/15 93.5 0.23 0.30
MA 150117C00094000 C 01/17/15 94.0 0.20 0.29
MA 150117C00094500 C 01/17/15 94.5 0.17 0.27
MA 150117C00095000 C 01/17/15 95.0 0.15 0.20
MA 150117C00095500 C 01/17/15 95.5 0.13 0.17
MA 150117C00096000 C 01/17/15 96.0 0.12 0.22
MA 150117C00096500 C 01/17/15 96.5 0.10 0.20
MA 150117C00097000 C 01/17/15 97.0 0.09 0.20
MA 150117C00097500 C 01/17/15 97.5 0.08 0.17
MA 150117C00098000 C 01/17/15 98.0 0.07 0.16
MA 150117C00098500 C 01/17/15 98.5 0.07 0.17
MA 150117C00099000 C 01/17/15 99.0 0.06 0.17
MA 150117C00099500 C 01/17/15 99.5 0.06 0.17
MA 150117C00100000 C 01/17/15 100.0 0.05 0.10
MA 150117C00101000 C 01/17/15 101.0 0.04 0.15
MA 150117C00102000 C 01/17/15 102.0 0.04 0.14
MA 150117C00103000 C 01/17/15 103.0 0.03 0.13
MA 150117C00104000 C 01/17/15 104.0 0.02 0.13
MA 150117C00105000 C 01/17/15 105.0 0.01 0.11
MA 150117C00106000 C 01/17/15 106.0 0.00 0.11
MA 150117C00107000 C 01/17/15 107.0 0.00 0.10
MA 150117C00108000 C 01/17/15 108.0 0.00 0.09
MA 150117C00109000 C 01/17/15 109.0 0.00 0.08
MA 150117C00110000 C 01/17/15 110.0 0.00 0.07
MA 150117C00111000 C 01/17/15 111.0 0.00 0.07
MA 150117C00112000 C 01/17/15 112.0 0.00 0.06
MA 150117C00113000 C 01/17/15 113.0 0.00 0.06
MA 150117C00114000 C 01/17/15 114.0 0.00 0.06
MA 150117C00115000 C 01/17/15 115.0 0.00 0.06
MA 150117C00116000 C 01/17/15 116.0 0.00 0.05
MA 150117C00117000 C 01/17/15 117.0 0.00 0.05
MA 150117C00118000 C 01/17/15 118.0 0.00 0.05
MA 150117C00119000 C 01/17/15 119.0 0.00 0.05
MA 150117C00120000 C 01/17/15 120.0 0.00 0.05
MA 150117C00121000 C 01/17/15 121.0 0.00 0.05
MA 150117C00122000 C 01/17/15 122.0 0.00 0.05
MA 150117C00123000 C 01/17/15 123.0 0.00 0.05
MA 150117C00124000 C 01/17/15 124.0 0.00 0.05
MA 150117C00125000 C 01/17/15 125.0 0.00 0.05
MA 150117P00023000 P 01/17/15 23.0 0.00 0.07
MA 150117P00023500 P 01/17/15 23.5 0.00 0.08
MA 150117P00024000 P 01/17/15 24.0 0.00 0.08
MA 150117P00024500 P 01/17/15 24.5 0.00 0.08
MA 150117P00025000 P 01/17/15 25.0 0.00 0.08
MA 150117P00025500 P 01/17/15 25.5 0.00 0.08
MA 150117P00026000 P 01/17/15 26.0 0.00 0.08
MA 150117P00026500 P 01/17/15 26.5 0.00 0.08
MA 150117P00027000 P 01/17/15 27.0 0.00 0.09
MA 150117P00027500 P 01/17/15 27.5 0.00 0.09
MA 150117P00028000 P 01/17/15 28.0 0.00 0.09
MA 150117P00028500 P 01/17/15 28.5 0.00 0.09
MA 150117P00029000 P 01/17/15 29.0 0.00 0.09
MA 150117P00029500 P 01/17/15 29.5 0.00 0.09
MA 150117P00030000 P 01/17/15 30.0 0.00 0.09
MA 150117P00031000 P 01/17/15 31.0 0.00 0.09
MA 150117P00032000 P 01/17/15 32.0 0.00 0.09
MA 150117P00033000 P 01/17/15 33.0 0.00 0.09
MA 150117P00034000 P 01/17/15 34.0 0.00 0.10
MA 150117P00035000 P 01/17/15 35.0 0.00 0.10
MA 150117P00036000 P 01/17/15 36.0 0.00 0.10
MA 150117P00036500 P 01/17/15 36.5 0.00 0.10
MA 150117P00037000 P 01/17/15 37.0 0.00 0.10
MA 150117P00037500 P 01/17/15 37.5 0.00 0.10
MA 150117P00038000 P 01/17/15 38.0 0.01 0.07
MA 150117P00038500 P 01/17/15 38.5 0.00 0.09
MA 150117P00039000 P 01/17/15 39.0 0.00 0.09
MA 150117P00039500 P 01/17/15 39.5 0.00 0.09
MA 150117P00040000 P 01/17/15 40.0 0.00 0.09
MA 150117P00040500 P 01/17/15 40.5 0.00 0.09
MA 150117P00041000 P 01/17/15 41.0 0.00 0.09
MA 150117P00041500 P 01/17/15 41.5 0.00 0.09
MA 150117P00042000 P 01/17/15 42.0 0.00 0.09
MA 150117P00042500 P 01/17/15 42.5 0.00 0.09
MA 150117P00043000 P 01/17/15 43.0 0.00 0.09
MA 150117P00043500 P 01/17/15 43.5 0.00 0.09
MA 150117P00044000 P 01/17/15 44.0 0.00 0.08
MA 150117P00044500 P 01/17/15 44.5 0.00 0.08
MA 150117P00045000 P 01/17/15 45.0 0.00 0.08
MA 150117P00045500 P 01/17/15 45.5 0.00 0.08
MA 150117P00046000 P 01/17/15 46.0 0.00 0.08
MA 150117P00046500 P 01/17/15 46.5 0.00 0.08
MA 150117P00047000 P 01/17/15 47.0 0.00 0.08
MA 150117P00047500 P 01/17/15 47.5 0.00 0.08
MA 150117P00048000 P 01/17/15 48.0 0.00 0.08
MA 150117P00048500 P 01/17/15 48.5 0.00 0.08
MA 150117P00049000 P 01/17/15 49.0 0.00 0.08
MA 150117P00049500 P 01/17/15 49.5 0.00 0.08
MA 150117P00050000 P 01/17/15 50.0 0.00 0.08
MA 150117P00050500 P 01/17/15 50.5 0.00 0.08
MA 150117P00051000 P 01/17/15 51.0 0.01 0.08
MA 150117P00051500 P 01/17/15 51.5 0.00 0.08
MA 150117P00052000 P 01/17/15 52.0 0.00 0.08
MA 150117P00052500 P 01/17/15 52.5 0.00 0.08
MA 150117P00053000 P 01/17/15 53.0 0.02 0.08
MA 150117P00053500 P 01/17/15 53.5 0.00 0.08
MA 150117P00054000 P 01/17/15 54.0 0.00 0.08
MA 150117P00054500 P 01/17/15 54.5 0.00 0.08
MA 150117P00055000 P 01/17/15 55.0 0.00 0.08
MA 150117P00055500 P 01/17/15 55.5 0.00 0.08
MA 150117P00056000 P 01/17/15 56.0 0.00 0.08
MA 150117P00056500 P 01/17/15 56.5 0.00 0.08
MA 150117P00057000 P 01/17/15 57.0 0.00 0.08
MA 150117P00057500 P 01/17/15 57.5 0.00 0.08
MA 150117P00058000 P 01/17/15 58.0 0.00 0.08
MA 150117P00058500 P 01/17/15 58.5 0.00 0.08
MA 150117P00059000 P 01/17/15 59.0 0.01 0.09
MA 150117P00059500 P 01/17/15 59.5 0.01 0.09
MA 150117P00060000 P 01/17/15 60.0 0.01 0.09
MA 150117P00060500 P 01/17/15 60.5 0.01 0.09
MA 150117P00061000 P 01/17/15 61.0 0.01 0.09
MA 150117P00061500 P 01/17/15 61.5 0.02 0.09
MA 150117P00062000 P 01/17/15 62.0 0.02 0.10
MA 150117P00062500 P 01/17/15 62.5 0.02 0.10
MA 150117P00063000 P 01/17/15 63.0 0.02 0.10
MA 150117P00063500 P 01/17/15 63.5 0.03 0.10
MA 150117P00064000 P 01/17/15 64.0 0.03 0.11
MA 150117P00064500 P 01/17/15 64.5 0.03 0.11
MA 150117P00065000 P 01/17/15 65.0 0.05 0.12
MA 150117P00065500 P 01/17/15 65.5 0.04 0.12
MA 150117P00066000 P 01/17/15 66.0 0.04 0.13
MA 150117P00066500 P 01/17/15 66.5 0.05 0.13
MA 150117P00067000 P 01/17/15 67.0 0.06 0.14
MA 150117P00067500 P 01/17/15 67.5 0.06 0.10
MA 150117P00068000 P 01/17/15 68.0 0.06 0.15
MA 150117P00068500 P 01/17/15 68.5 0.07 0.16
MA 150117P00069000 P 01/17/15 69.0 0.07 0.15
MA 150117P00069500 P 01/17/15 69.5 0.07 0.15
MA 150117P00070000 P 01/17/15 70.0 0.09 0.16
MA 150117P00070500 P 01/17/15 70.5 0.09 0.16
MA 150117P00071000 P 01/17/15 71.0 0.09 0.16
MA 150117P00071500 P 01/17/15 71.5 0.09 0.17
MA 150117P00072000 P 01/17/15 72.0 0.10 0.17
MA 150117P00072500 P 01/17/15 72.5 0.11 0.17
MA 150117P00073000 P 01/17/15 73.0 0.11 0.18
MA 150117P00073500 P 01/17/15 73.5 0.12 0.21
MA 150117P00074000 P 01/17/15 74.0 0.13 0.21
MA 150117P00074500 P 01/17/15 74.5 0.14 0.20
MA 150117P00075000 P 01/17/15 75.0 0.16 0.20
MA 150117P00075500 P 01/17/15 75.5 0.17 0.23
MA 150117P00076000 P 01/17/15 76.0 0.18 0.26
MA 150117P00076500 P 01/17/15 76.5 0.20 0.28
MA 150117P00077000 P 01/17/15 77.0 0.20 0.27
MA 150117P00077500 P 01/17/15 77.5 0.24 0.31
MA 150117P00078000 P 01/17/15 78.0 0.24 0.35
MA 150117P00078500 P 01/17/15 78.5 0.27 0.35
MA 150117P00079000 P 01/17/15 79.0 0.29 0.42
MA 150117P00079500 P 01/17/15 79.5 0.33 0.46
MA 150117P00080000 P 01/17/15 80.0 0.37 0.50
MA 150117P00080500 P 01/17/15 80.5 0.41 0.57
MA 150117P00081000 P 01/17/15 81.0 0.47 0.58
MA 150117P00081500 P 01/17/15 81.5 0.52 0.67
MA 150117P00082000 P 01/17/15 82.0 0.60 0.71
MA 150117P00082500 P 01/17/15 82.5 0.68 0.74
MA 150117P00083000 P 01/17/15 83.0 0.76 0.84
MA 150117P00083500 P 01/17/15 83.5 0.86 0.94
MA 150117P00084000 P 01/17/15 84.0 1.00 1.06
MA 150117P00084500 P 01/17/15 84.5 1.10 1.20
MA 150117P00085000 P 01/17/15 85.0 1.24 1.36
MA 150117P00085500 P 01/17/15 85.5 1.44 1.54
MA 150117P00086000 P 01/17/15 86.0 1.58 1.73
MA 150117P00086500 P 01/17/15 86.5 1.87 1.95
MA 150117P00087000 P 01/17/15 87.0 2.11 2.19
MA 150117P00087500 P 01/17/15 87.5 2.30 2.47
MA 150117P00088000 P 01/17/15 88.0 2.58 2.74
MA 150117P00088500 P 01/17/15 88.5 2.88 3.05
MA 150117P00089000 P 01/17/15 89.0 3.20 3.40
MA 150117P00089500 P 01/17/15 89.5 3.55 3.75
MA 150117P00090000 P 01/17/15 90.0 4.00 4.15
MA 150117P00090500 P 01/17/15 90.5 4.10 5.10
MA 150117P00091000 P 01/17/15 91.0 4.10 5.55
MA 150117P00091500 P 01/17/15 91.5 4.75 5.95
MA 150117P00092000 P 01/17/15 92.0 5.30 5.90
MA 150117P00092500 P 01/17/15 92.5 5.50 6.40
MA 150117P00093000 P 01/17/15 93.0 5.95 6.90
MA 150117P00093500 P 01/17/15 93.5 6.40 7.40
MA 150117P00094000 P 01/17/15 94.0 6.85 7.90
MA 150117P00094500 P 01/17/15 94.5 7.10 8.40
MA 150117P00095000 P 01/17/15 95.0 7.70 8.90
MA 150117P00095500 P 01/17/15 95.5 8.30 9.40
MA 150117P00096000 P 01/17/15 96.0 8.75 9.90
MA 150117P00096500 P 01/17/15 96.5 8.35 10.40
MA 150117P00097000 P 01/17/15 97.0 8.65 11.90
MA 150117P00097500 P 01/17/15 97.5 9.15 11.85
MA 150117P00098000 P 01/17/15 98.0 9.65 12.90
MA 150117P00098500 P 01/17/15 98.5 10.20 12.40
MA 150117P00099000 P 01/17/15 99.0 10.70 13.85
MA 150117P00099500 P 01/17/15 99.5 12.00 14.35
MA 150117P00100000 P 01/17/15 100.0 11.70 14.85
MA 150117P00101000 P 01/17/15 101.0 12.70 15.85
MA 150117P00102000 P 01/17/15 102.0 13.55 16.85
MA 150117P00103000 P 01/17/15 103.0 14.50 17.90
MA 150117P00104000 P 01/17/15 104.0 15.50 18.90
MA 150117P00105000 P 01/17/15 105.0 17.00 19.80
MA 150117P00106000 P 01/17/15 106.0 17.55 20.70
MA 150117P00107000 P 01/17/15 107.0 18.50 21.85
MA 150117P00108000 P 01/17/15 108.0 19.50 23.05
MA 150117P00109000 P 01/17/15 109.0 20.55 23.90
MA 150117P00110000 P 01/17/15 110.0 21.55 24.90
MA 150117P00111000 P 01/17/15 111.0 22.50 25.85
MA 150117P00112000 P 01/17/15 112.0 23.50 26.85
MA 150117P00113000 P 01/17/15 113.0 24.50 27.85
MA 150117P00114000 P 01/17/15 114.0 25.50 28.85
MA 150117P00115000 P 01/17/15 115.0 26.50 29.85
MA 150117P00116000 P 01/17/15 116.0 27.50 30.85
MA 150117P00117000 P 01/17/15 117.0 28.50 31.85
MA 150117P00118000 P 01/17/15 118.0 29.50 32.85
MA 150117P00119000 P 01/17/15 119.0 30.50 34.25
MA 150117P00120000 P 01/17/15 120.0 31.50 34.70
MA 150117P00121000 P 01/17/15 121.0 32.50 35.85
MA 150117P00122000 P 01/17/15 122.0 33.50 36.85
MA 150117P00123000 P 01/17/15 123.0 34.50 37.85
MA 150117P00124000 P 01/17/15 124.0 35.50 38.85
MA 150117P00125000 P 01/17/15 125.0 36.50 39.85
MA 150123C00065000 C 01/23/15 65.0 20.30 23.65
MA 150123C00070000 C 01/23/15 70.0 14.75 18.70
MA 150123C00071500 C 01/23/15 71.5 13.90 17.15
MA 150123C00072000 C 01/23/15 72.0 13.40 15.85
MA 150123C00072500 C 01/23/15 72.5 12.70 16.25
MA 150123C00073000 C 01/23/15 73.0 12.40 15.70
MA 150123C00073500 C 01/23/15 73.5 11.65 15.20
MA 150123C00074000 C 01/23/15 74.0 11.05 14.75
MA 150123C00074500 C 01/23/15 74.5 10.50 14.30
MA 150123C00075000 C 01/23/15 75.0 10.45 13.75
MA 150123C00076000 C 01/23/15 76.0 9.35 11.85
MA 150123C00077000 C 01/23/15 77.0 8.30 11.75
MA 150123C00078000 C 01/23/15 78.0 8.20 9.90
MA 150123C00079000 C 01/23/15 79.0 7.50 9.15
MA 150123C00080000 C 01/23/15 80.0 6.55 8.25
MA 150123C00081000 C 01/23/15 81.0 5.55 7.15
MA 150123C00082000 C 01/23/15 82.0 4.85 6.45
MA 150123C00083000 C 01/23/15 83.0 4.20 5.55
MA 150123C00084000 C 01/23/15 84.0 3.75 4.75
MA 150123C00085000 C 01/23/15 85.0 3.05 3.45
MA 150123C00086000 C 01/23/15 86.0 2.41 2.81
MA 150123C00087000 C 01/23/15 87.0 1.94 2.16
MA 150123C00088000 C 01/23/15 88.0 1.40 1.77
MA 150123C00089000 C 01/23/15 89.0 1.04 1.37
MA 150123C00090000 C 01/23/15 90.0 0.77 1.20
MA 150123C00091000 C 01/23/15 91.0 0.56 0.98
MA 150123C00092000 C 01/23/15 92.0 0.41 0.78
MA 150123C00093000 C 01/23/15 93.0 0.19 0.66
MA 150123C00094000 C 01/23/15 94.0 0.15 0.49
MA 150123C00095000 C 01/23/15 95.0 0.13 0.40
MA 150123C00096000 C 01/23/15 96.0 0.02 0.50
MA 150123C00097000 C 01/23/15 97.0 0.00 0.31
MA 150123C00098000 C 01/23/15 98.0 0.00 0.29
MA 150123C00099000 C 01/23/15 99.0 0.00 0.29
MA 150123C00100000 C 01/23/15 100.0 0.00 0.25
MA 150123C00101000 C 01/23/15 101.0 0.00 0.32
MA 150123C00102000 C 01/23/15 102.0 0.00 0.28
MA 150123C00103000 C 01/23/15 103.0 0.00 0.29
MA 150123C00104000 C 01/23/15 104.0 0.00 0.28
MA 150123C00105000 C 01/23/15 105.0 0.00 0.26
MA 150123C00106000 C 01/23/15 106.0 0.00 0.26
MA 150123C00107000 C 01/23/15 107.0 0.00 0.26
MA 150123P00065000 P 01/23/15 65.0 0.02 0.27
MA 150123P00070000 P 01/23/15 70.0 0.05 0.32
MA 150123P00071500 P 01/23/15 71.5 0.07 0.34
MA 150123P00072000 P 01/23/15 72.0 0.07 0.36
MA 150123P00072500 P 01/23/15 72.5 0.08 0.36
MA 150123P00073000 P 01/23/15 73.0 0.09 0.37
MA 150123P00073500 P 01/23/15 73.5 0.11 0.40
MA 150123P00074000 P 01/23/15 74.0 0.10 0.41
MA 150123P00074500 P 01/23/15 74.5 0.13 0.42
MA 150123P00075000 P 01/23/15 75.0 0.14 0.44
MA 150123P00076000 P 01/23/15 76.0 0.15 0.50
MA 150123P00077000 P 01/23/15 77.0 0.20 0.55
MA 150123P00078000 P 01/23/15 78.0 0.22 0.60
MA 150123P00079000 P 01/23/15 79.0 0.18 0.66
MA 150123P00080000 P 01/23/15 80.0 0.29 0.74
MA 150123P00081000 P 01/23/15 81.0 0.53 0.86
MA 150123P00082000 P 01/23/15 82.0 0.68 0.99
MA 150123P00083000 P 01/23/15 83.0 0.89 1.21
MA 150123P00084000 P 01/23/15 84.0 1.17 1.35
MA 150123P00085000 P 01/23/15 85.0 1.43 1.67
MA 150123P00086000 P 01/23/15 86.0 1.81 2.04
MA 150123P00087000 P 01/23/15 87.0 2.24 2.45
MA 150123P00088000 P 01/23/15 88.0 2.72 3.05
MA 150123P00089000 P 01/23/15 89.0 3.35 4.15
MA 150123P00090000 P 01/23/15 90.0 3.95 4.90
MA 150123P00091000 P 01/23/15 91.0 4.10 5.75
MA 150123P00092000 P 01/23/15 92.0 4.90 6.65
MA 150123P00093000 P 01/23/15 93.0 5.65 7.45
MA 150123P00094000 P 01/23/15 94.0 6.65 8.50
MA 150123P00095000 P 01/23/15 95.0 7.40 9.40
MA 150123P00096000 P 01/23/15 96.0 8.35 10.95
MA 150123P00097000 P 01/23/15 97.0 8.70 11.95
MA 150123P00098000 P 01/23/15 98.0 9.60 13.00
MA 150123P00099000 P 01/23/15 99.0 10.90 13.40
MA 150123P00100000 P 01/23/15 100.0 11.60 15.10
MA 150123P00101000 P 01/23/15 101.0 12.55 15.70
MA 150123P00102000 P 01/23/15 102.0 13.55 16.65
MA 150123P00103000 P 01/23/15 103.0 14.50 18.05
MA 150123P00104000 P 01/23/15 104.0 15.55 19.05
MA 150123P00105000 P 01/23/15 105.0 16.50 20.25
MA 150123P00106000 P 01/23/15 106.0 17.50 20.95
MA 150123P00107000 P 01/23/15 107.0 18.50 22.45
MA 150130C00065000 C 01/30/15 65.0 19.80 23.75
MA 150130C00070000 C 01/30/15 70.0 15.30 18.65
MA 150130C00073000 C 01/30/15 73.0 12.40 15.75
MA 150130C00073500 C 01/30/15 73.5 11.85 14.45
MA 150130C00074000 C 01/30/15 74.0 11.30 13.95
MA 150130C00074500 C 01/30/15 74.5 10.85 14.35
MA 150130C00075000 C 01/30/15 75.0 10.60 12.95
MA 150130C00076000 C 01/30/15 76.0 9.40 12.70
MA 150130C00077000 C 01/30/15 77.0 8.70 11.85
MA 150130C00078000 C 01/30/15 78.0 7.45 10.25
MA 150130C00079000 C 01/30/15 79.0 7.75 9.30
MA 150130C00080000 C 01/30/15 80.0 6.80 8.35
MA 150130C00081000 C 01/30/15 81.0 6.00 7.50
MA 150130C00082000 C 01/30/15 82.0 5.20 6.65
MA 150130C00083000 C 01/30/15 83.0 4.45 5.85
MA 150130C00084000 C 01/30/15 84.0 3.80 5.05
MA 150130C00085000 C 01/30/15 85.0 3.10 4.40
MA 150130C00086000 C 01/30/15 86.0 2.61 3.25
MA 150130C00087000 C 01/30/15 87.0 1.70 2.81
MA 150130C00088000 C 01/30/15 88.0 1.71 2.55
MA 150130C00089000 C 01/30/15 89.0 1.36 2.07
MA 150130C00090000 C 01/30/15 90.0 1.08 1.50
MA 150130C00091000 C 01/30/15 91.0 0.83 1.27
MA 150130C00092000 C 01/30/15 92.0 0.65 1.09
MA 150130C00093000 C 01/30/15 93.0 0.51 0.88
MA 150130C00094000 C 01/30/15 94.0 0.37 0.72
MA 150130C00095000 C 01/30/15 95.0 0.26 0.58
MA 150130C00096000 C 01/30/15 96.0 0.18 0.49
MA 150130C00097000 C 01/30/15 97.0 0.12 0.42
MA 150130C00098000 C 01/30/15 98.0 0.08 0.38
MA 150130C00099000 C 01/30/15 99.0 0.05 0.33
MA 150130C00100000 C 01/30/15 100.0 0.03 0.33
MA 150130C00101000 C 01/30/15 101.0 0.01 0.28
MA 150130C00102000 C 01/30/15 102.0 0.00 0.27
MA 150130P00065000 P 01/30/15 65.0 0.02 0.29
MA 150130P00070000 P 01/30/15 70.0 0.13 0.39
MA 150130P00073000 P 01/30/15 73.0 0.20 0.51
MA 150130P00073500 P 01/30/15 73.5 0.22 0.53
MA 150130P00074000 P 01/30/15 74.0 0.22 0.55
MA 150130P00074500 P 01/30/15 74.5 0.24 0.58
MA 150130P00075000 P 01/30/15 75.0 0.25 0.60
MA 150130P00076000 P 01/30/15 76.0 0.30 0.65
MA 150130P00077000 P 01/30/15 77.0 0.39 0.74
MA 150130P00078000 P 01/30/15 78.0 0.35 0.79
MA 150130P00079000 P 01/30/15 79.0 0.52 0.81
MA 150130P00080000 P 01/30/15 80.0 0.54 0.99
MA 150130P00081000 P 01/30/15 81.0 0.74 1.16
MA 150130P00082000 P 01/30/15 82.0 0.87 1.39
MA 150130P00083000 P 01/30/15 83.0 1.11 1.64
MA 150130P00084000 P 01/30/15 84.0 1.37 1.98
MA 150130P00085000 P 01/30/15 85.0 1.70 2.34
MA 150130P00086000 P 01/30/15 86.0 2.15 2.70
MA 150130P00087000 P 01/30/15 87.0 2.62 3.55
MA 150130P00088000 P 01/30/15 88.0 2.79 3.85
MA 150130P00089000 P 01/30/15 89.0 3.35 4.55
MA 150130P00090000 P 01/30/15 90.0 3.80 5.25
MA 150130P00091000 P 01/30/15 91.0 4.45 6.10
MA 150130P00092000 P 01/30/15 92.0 5.25 6.90
MA 150130P00093000 P 01/30/15 93.0 5.90 7.75
MA 150130P00094000 P 01/30/15 94.0 6.70 8.60
MA 150130P00095000 P 01/30/15 95.0 7.60 9.55
MA 150130P00096000 P 01/30/15 96.0 8.35 11.05
MA 150130P00097000 P 01/30/15 97.0 8.70 11.65
MA 150130P00098000 P 01/30/15 98.0 9.60 13.30
MA 150130P00099000 P 01/30/15 99.0 10.75 14.00
MA 150130P00100000 P 01/30/15 100.0 11.75 14.80
MA 150130P00101000 P 01/30/15 101.0 12.70 15.80
MA 150130P00102000 P 01/30/15 102.0 13.70 17.00
MA 150417C00040000 C 04/17/15 40.0 44.70 48.70
MA 150417C00045000 C 04/17/15 45.0 39.65 43.75
MA 150417C00050000 C 04/17/15 50.0 34.70 38.80
MA 150417C00055000 C 04/17/15 55.0 30.00 33.90
MA 150417C00060000 C 04/17/15 60.0 25.10 29.00
MA 150417C00065000 C 04/17/15 65.0 21.45 23.50
MA 150417C00070000 C 04/17/15 70.0 17.25 18.45
MA 150417C00075000 C 04/17/15 75.0 12.35 13.80
MA 150417C00080000 C 04/17/15 80.0 8.90 9.20
MA 150417C00085000 C 04/17/15 85.0 5.55 5.70
MA 150417C00090000 C 04/17/15 90.0 3.15 3.25
MA 150417C00095000 C 04/17/15 95.0 1.58 1.66
MA 150417C00100000 C 04/17/15 100.0 0.74 0.84
MA 150417C00105000 C 04/17/15 105.0 0.33 0.41
MA 150417C00110000 C 04/17/15 110.0 0.15 0.22
MA 150417P00040000 P 04/17/15 40.0 0.00 0.08
MA 150417P00045000 P 04/17/15 45.0 0.02 0.11
MA 150417P00050000 P 04/17/15 50.0 0.07 0.16
MA 150417P00055000 P 04/17/15 55.0 0.14 0.25
MA 150417P00060000 P 04/17/15 60.0 0.22 0.30
MA 150417P00065000 P 04/17/15 65.0 0.36 0.49
MA 150417P00070000 P 04/17/15 70.0 0.65 0.75
MA 150417P00075000 P 04/17/15 75.0 1.16 1.23
MA 150417P00080000 P 04/17/15 80.0 2.06 2.19
MA 150417P00085000 P 04/17/15 85.0 3.70 3.95
MA 150417P00090000 P 04/17/15 90.0 6.30 6.50
MA 150417P00095000 P 04/17/15 95.0 9.75 9.95
MA 150417P00100000 P 04/17/15 100.0 13.30 14.85
MA 150417P00105000 P 04/17/15 105.0 17.75 20.25
MA 150417P00110000 P 04/17/15 110.0 22.45 24.30
MA 150717C00045000 C 07/17/15 45.0 39.80 43.85
MA 150717C00050000 C 07/17/15 50.0 35.00 38.95
MA 150717C00055000 C 07/17/15 55.0 30.05 34.10
MA 150717C00060000 C 07/17/15 60.0 26.05 29.30
MA 150717C00065000 C 07/17/15 65.0 21.10 24.60
MA 150717C00070000 C 07/17/15 70.0 17.55 19.10
MA 150717C00075000 C 07/17/15 75.0 13.35 14.95
MA 150717C00080000 C 07/17/15 80.0 10.35 10.60
MA 150717C00085000 C 07/17/15 85.0 7.25 7.45
MA 150717C00090000 C 07/17/15 90.0 4.80 4.95
MA 150717C00095000 C 07/17/15 95.0 3.00 3.15
MA 150717C00100000 C 07/17/15 100.0 1.80 1.91
MA 150717C00105000 C 07/17/15 105.0 1.03 1.15
MA 150717C00110000 C 07/17/15 110.0 0.55 0.68
MA 150717C00115000 C 07/17/15 115.0 0.33 0.41
MA 150717C00120000 C 07/17/15 120.0 0.19 0.26
MA 150717C00125000 C 07/17/15 125.0 0.09 0.16
MA 150717P00045000 P 07/17/15 45.0 0.13 0.22
MA 150717P00050000 P 07/17/15 50.0 0.21 0.31
MA 150717P00055000 P 07/17/15 55.0 0.32 0.45
MA 150717P00060000 P 07/17/15 60.0 0.51 0.63
MA 150717P00065000 P 07/17/15 65.0 0.84 0.93
MA 150717P00070000 P 07/17/15 70.0 1.34 1.46
MA 150717P00075000 P 07/17/15 75.0 2.20 2.31
MA 150717P00080000 P 07/17/15 80.0 3.50 3.65
MA 150717P00085000 P 07/17/15 85.0 5.35 5.55
MA 150717P00090000 P 07/17/15 90.0 7.90 8.10
MA 150717P00095000 P 07/17/15 95.0 11.10 11.35
MA 150717P00100000 P 07/17/15 100.0 14.90 15.15
MA 150717P00105000 P 07/17/15 105.0 18.50 20.05
MA 150717P00110000 P 07/17/15 110.0 22.05 26.05
MA 150717P00115000 P 07/17/15 115.0 27.55 30.90
MA 150717P00120000 P 07/17/15 120.0 31.60 35.60
MA 150717P00125000 P 07/17/15 125.0 36.50 40.50
MA 160115C00035000 C 01/15/16 35.0 49.75 53.80
MA 160115C00038000 C 01/15/16 38.0 46.80 50.85
MA 160115C00039000 C 01/15/16 39.0 46.00 49.90
MA 160115C00040000 C 01/15/16 40.0 45.05 48.90
MA 160115C00041000 C 01/15/16 41.0 44.00 47.95
MA 160115C00042000 C 01/15/16 42.0 43.00 47.00
MA 160115C00043000 C 01/15/16 43.0 42.00 46.00
MA 160115C00044000 C 01/15/16 44.0 41.15 45.05
MA 160115C00045000 C 01/15/16 45.0 40.10 44.10
MA 160115C00046000 C 01/15/16 46.0 38.95 43.10
MA 160115C00047000 C 01/15/16 47.0 38.20 42.15
MA 160115C00048000 C 01/15/16 48.0 37.30 41.20
MA 160115C00049000 C 01/15/16 49.0 36.35 40.25
MA 160115C00050000 C 01/15/16 50.0 35.45 39.30
MA 160115C00051000 C 01/15/16 51.0 34.50 38.35
MA 160115C00052000 C 01/15/16 52.0 33.55 37.45
MA 160115C00053000 C 01/15/16 53.0 32.65 36.50
MA 160115C00054000 C 01/15/16 54.0 31.75 35.60
MA 160115C00055000 C 01/15/16 55.0 30.85 34.65
MA 160115C00056000 C 01/15/16 56.0 29.80 33.75
MA 160115C00057000 C 01/15/16 57.0 28.85 32.85
MA 160115C00058000 C 01/15/16 58.0 28.10 31.95
MA 160115C00059000 C 01/15/16 59.0 27.05 31.05
MA 160115C00060000 C 01/15/16 60.0 26.30 30.15
MA 160115C00061000 C 01/15/16 61.0 25.45 29.45
MA 160115C00062000 C 01/15/16 62.0 24.65 28.50
MA 160115C00063000 C 01/15/16 63.0 23.80 27.65
MA 160115C00064000 C 01/15/16 64.0 22.80 26.80
MA 160115C00065000 C 01/15/16 65.0 22.25 25.95
MA 160115C00066000 C 01/15/16 66.0 21.25 25.00
MA 160115C00067000 C 01/15/16 67.0 20.45 24.10
MA 160115C00068000 C 01/15/16 68.0 19.95 22.95
MA 160115C00069000 C 01/15/16 69.0 19.25 22.30
MA 160115C00070000 C 01/15/16 70.0 18.40 20.00
MA 160115C00071000 C 01/15/16 71.0 17.65 20.70
MA 160115C00072000 C 01/15/16 72.0 17.00 19.95
MA 160115C00073000 C 01/15/16 73.0 16.15 19.20
MA 160115C00074000 C 01/15/16 74.0 15.40 18.55
MA 160115C00075000 C 01/15/16 75.0 14.70 17.75
MA 160115C00076000 C 01/15/16 76.0 14.05 17.15
MA 160115C00077000 C 01/15/16 77.0 13.25 16.45
MA 160115C00078000 C 01/15/16 78.0 13.65 14.30
MA 160115C00079000 C 01/15/16 79.0 13.25 13.70
MA 160115C00080000 C 01/15/16 80.0 12.70 13.00
MA 160115C00081000 C 01/15/16 81.0 12.05 12.40
MA 160115C00082000 C 01/15/16 82.0 11.45 11.80
MA 160115C00083000 C 01/15/16 83.0 10.90 11.20
MA 160115C00084000 C 01/15/16 84.0 10.35 10.65
MA 160115C00085000 C 01/15/16 85.0 9.80 10.10
MA 160115C00086000 C 01/15/16 86.0 9.30 9.55
MA 160115C00087000 C 01/15/16 87.0 8.80 9.05
MA 160115C00088000 C 01/15/16 88.0 8.30 8.50
MA 160115C00089000 C 01/15/16 89.0 7.85 8.10
MA 160115C00090000 C 01/15/16 90.0 7.40 7.55
MA 160115C00091000 C 01/15/16 91.0 6.95 7.15
MA 160115C00092000 C 01/15/16 92.0 6.55 6.75
MA 160115C00093000 C 01/15/16 93.0 6.15 6.40
MA 160115C00094000 C 01/15/16 94.0 5.80 6.00
MA 160115C00095000 C 01/15/16 95.0 5.45 5.65
MA 160115C00096000 C 01/15/16 96.0 5.10 5.30
MA 160115C00097000 C 01/15/16 97.0 4.75 5.00
MA 160115C00098000 C 01/15/16 98.0 4.45 4.70
MA 160115C00099000 C 01/15/16 99.0 4.20 4.40
MA 160115C00100000 C 01/15/16 100.0 3.90 4.10
MA 160115C00101000 C 01/15/16 101.0 3.65 3.85
MA 160115C00102000 C 01/15/16 102.0 3.40 3.60
MA 160115C00103000 C 01/15/16 103.0 3.15 3.40
MA 160115C00104000 C 01/15/16 104.0 2.98 3.15
MA 160115C00105000 C 01/15/16 105.0 2.78 2.95
MA 160115C00106000 C 01/15/16 106.0 2.58 2.79
MA 160115C00107000 C 01/15/16 107.0 2.41 2.57
MA 160115C00108000 C 01/15/16 108.0 2.24 2.41
MA 160115C00109000 C 01/15/16 109.0 2.09 2.23
MA 160115C00110000 C 01/15/16 110.0 1.94 2.08
MA 160115C00111000 C 01/15/16 111.0 1.80 1.94
MA 160115C00112000 C 01/15/16 112.0 1.67 1.81
MA 160115C00113000 C 01/15/16 113.0 1.55 1.76
MA 160115C00114000 C 01/15/16 114.0 1.44 1.65
MA 160115C00115000 C 01/15/16 115.0 1.34 1.47
MA 160115C00116000 C 01/15/16 116.0 1.27 1.37
MA 160115C00117000 C 01/15/16 117.0 1.18 1.28
MA 160115C00118000 C 01/15/16 118.0 1.10 1.20
MA 160115C00119000 C 01/15/16 119.0 1.03 1.12
MA 160115C00120000 C 01/15/16 120.0 0.95 1.10
MA 160115C00121000 C 01/15/16 121.0 0.88 0.99
MA 160115C00122000 C 01/15/16 122.0 0.82 0.92
MA 160115C00123000 C 01/15/16 123.0 0.73 0.87
MA 160115C00124000 C 01/15/16 124.0 0.67 0.82
MA 160115C00125000 C 01/15/16 125.0 0.62 0.76
MA 160115P00035000 P 01/15/16 35.0 0.15 0.27
MA 160115P00038000 P 01/15/16 38.0 0.20 0.33
MA 160115P00039000 P 01/15/16 39.0 0.22 0.36
MA 160115P00040000 P 01/15/16 40.0 0.24 0.39
MA 160115P00041000 P 01/15/16 41.0 0.27 0.41
MA 160115P00042000 P 01/15/16 42.0 0.29 0.44
MA 160115P00043000 P 01/15/16 43.0 0.32 0.47
MA 160115P00044000 P 01/15/16 44.0 0.35 0.50
MA 160115P00045000 P 01/15/16 45.0 0.38 0.54
MA 160115P00046000 P 01/15/16 46.0 0.41 0.57
MA 160115P00047000 P 01/15/16 47.0 0.45 0.61
MA 160115P00048000 P 01/15/16 48.0 0.49 0.65
MA 160115P00049000 P 01/15/16 49.0 0.52 0.69
MA 160115P00050000 P 01/15/16 50.0 0.57 0.74
MA 160115P00051000 P 01/15/16 51.0 0.62 0.79
MA 160115P00052000 P 01/15/16 52.0 0.69 0.85
MA 160115P00053000 P 01/15/16 53.0 0.74 0.91
MA 160115P00054000 P 01/15/16 54.0 0.82 0.98
MA 160115P00055000 P 01/15/16 55.0 0.90 1.05
MA 160115P00056000 P 01/15/16 56.0 0.98 1.13
MA 160115P00057000 P 01/15/16 57.0 1.06 1.21
MA 160115P00058000 P 01/15/16 58.0 1.15 1.29
MA 160115P00059000 P 01/15/16 59.0 1.26 1.38
MA 160115P00060000 P 01/15/16 60.0 1.34 1.49
MA 160115P00061000 P 01/15/16 61.0 1.45 1.58
MA 160115P00062000 P 01/15/16 62.0 1.61 1.70
MA 160115P00063000 P 01/15/16 63.0 1.71 1.83
MA 160115P00064000 P 01/15/16 64.0 1.82 1.99
MA 160115P00065000 P 01/15/16 65.0 2.05 2.15
MA 160115P00066000 P 01/15/16 66.0 2.15 2.33
MA 160115P00067000 P 01/15/16 67.0 2.34 2.50
MA 160115P00068000 P 01/15/16 68.0 2.52 2.69
MA 160115P00069000 P 01/15/16 69.0 2.71 2.89
MA 160115P00070000 P 01/15/16 70.0 2.92 3.10
MA 160115P00071000 P 01/15/16 71.0 3.10 3.35
MA 160115P00072000 P 01/15/16 72.0 3.35 3.55
MA 160115P00073000 P 01/15/16 73.0 3.60 3.80
MA 160115P00074000 P 01/15/16 74.0 3.85 4.10
MA 160115P00075000 P 01/15/16 75.0 4.15 4.40
MA 160115P00076000 P 01/15/16 76.0 4.45 4.70
MA 160115P00077000 P 01/15/16 77.0 4.75 4.90
MA 160115P00078000 P 01/15/16 78.0 5.05 5.20
MA 160115P00079000 P 01/15/16 79.0 5.40 5.65
MA 160115P00080000 P 01/15/16 80.0 5.75 6.00
MA 160115P00081000 P 01/15/16 81.0 6.15 6.40
MA 160115P00082000 P 01/15/16 82.0 6.55 6.80
MA 160115P00083000 P 01/15/16 83.0 6.95 7.25
MA 160115P00084000 P 01/15/16 84.0 7.40 7.65
MA 160115P00085000 P 01/15/16 85.0 7.85 8.05
MA 160115P00086000 P 01/15/16 86.0 8.35 8.55
MA 160115P00087000 P 01/15/16 87.0 8.80 9.05
MA 160115P00088000 P 01/15/16 88.0 9.35 9.55
MA 160115P00089000 P 01/15/16 89.0 9.85 10.10
MA 160115P00090000 P 01/15/16 90.0 10.40 10.65
MA 160115P00091000 P 01/15/16 91.0 11.00 11.20
MA 160115P00092000 P 01/15/16 92.0 11.55 11.80
MA 160115P00093000 P 01/15/16 93.0 12.15 12.40
MA 160115P00094000 P 01/15/16 94.0 12.80 13.00
MA 160115P00095000 P 01/15/16 95.0 13.45 13.65
MA 160115P00096000 P 01/15/16 96.0 14.10 14.35
MA 160115P00097000 P 01/15/16 97.0 14.75 15.00
MA 160115P00098000 P 01/15/16 98.0 15.50 15.70
MA 160115P00099000 P 01/15/16 99.0 16.15 16.40
MA 160115P00100000 P 01/15/16 100.0 16.90 17.15
MA 160115P00101000 P 01/15/16 101.0 17.65 17.90
MA 160115P00102000 P 01/15/16 102.0 18.40 18.65
MA 160115P00103000 P 01/15/16 103.0 19.15 19.40
MA 160115P00104000 P 01/15/16 104.0 19.95 20.20
MA 160115P00105000 P 01/15/16 105.0 20.70 21.00
MA 160115P00106000 P 01/15/16 106.0 21.55 21.80
MA 160115P00107000 P 01/15/16 107.0 20.60 24.60
MA 160115P00108000 P 01/15/16 108.0 21.45 25.30
MA 160115P00109000 P 01/15/16 109.0 22.30 26.15
MA 160115P00110000 P 01/15/16 110.0 23.15 27.00
MA 160115P00111000 P 01/15/16 111.0 24.00 27.90
MA 160115P00112000 P 01/15/16 112.0 24.80 28.75
MA 160115P00113000 P 01/15/16 113.0 25.75 29.60
MA 160115P00114000 P 01/15/16 114.0 26.55 30.55
MA 160115P00115000 P 01/15/16 115.0 27.55 31.45
MA 160115P00116000 P 01/15/16 116.0 28.40 32.35
MA 160115P00117000 P 01/15/16 117.0 29.35 33.25
MA 160115P00118000 P 01/15/16 118.0 30.25 34.20
MA 160115P00119000 P 01/15/16 119.0 31.20 35.05
MA 160115P00120000 P 01/15/16 120.0 32.15 36.05
MA 160115P00121000 P 01/15/16 121.0 33.10 37.25
MA 160115P00122000 P 01/15/16 122.0 34.00 38.00
MA 160115P00123000 P 01/15/16 123.0 34.95 39.00
MA 160115P00124000 P 01/15/16 124.0 35.90 40.00
MA 160115P00125000 P 01/15/16 125.0 36.85 40.90
MA 170120C00040000 C 01/20/17 40.0 45.30 49.90
MA 170120C00045000 C 01/20/17 45.0 40.65 45.10
MA 170120C00050000 C 01/20/17 50.0 36.50 40.55
MA 170120C00055000 C 01/20/17 55.0 32.65 36.75
MA 170120C00060000 C 01/20/17 60.0 28.55 32.70
MA 170120C00065000 C 01/20/17 65.0 24.75 28.35
MA 170120C00070000 C 01/20/17 70.0 21.10 25.30
MA 170120C00075000 C 01/20/17 75.0 18.20 22.25
MA 170120C00080000 C 01/20/17 80.0 15.15 19.15
MA 170120C00085000 C 01/20/17 85.0 12.55 16.15
MA 170120C00090000 C 01/20/17 90.0 10.20 14.20
MA 170120C00095000 C 01/20/17 95.0 8.75 11.80
MA 170120C00100000 C 01/20/17 100.0 7.00 9.20
MA 170120C00105000 C 01/20/17 105.0 5.50 8.90
MA 170120C00110000 C 01/20/17 110.0 4.40 7.65
MA 170120C00115000 C 01/20/17 115.0 3.35 6.60
MA 170120C00120000 C 01/20/17 120.0 3.40 5.90
MA 170120C00125000 C 01/20/17 125.0 2.00 5.15
MA 170120P00040000 P 01/20/17 40.0 0.25 1.21
MA 170120P00045000 P 01/20/17 45.0 0.60 1.59
MA 170120P00050000 P 01/20/17 50.0 1.09 2.05
MA 170120P00055000 P 01/20/17 55.0 1.73 2.69
MA 170120P00060000 P 01/20/17 60.0 2.55 3.85
MA 170120P00065000 P 01/20/17 65.0 2.95 4.90
MA 170120P00070000 P 01/20/17 70.0 4.60 6.20
MA 170120P00075000 P 01/20/17 75.0 6.15 8.00
MA 170120P00080000 P 01/20/17 80.0 7.85 9.95
MA 170120P00085000 P 01/20/17 85.0 9.90 13.20
MA 170120P00090000 P 01/20/17 90.0 12.35 15.45
MA 170120P00095000 P 01/20/17 95.0 15.00 18.40
MA 170120P00100000 P 01/20/17 100.0 18.10 21.65
MA 170120P00105000 P 01/20/17 105.0 21.55 25.55
MA 170120P00110000 P 01/20/17 110.0 25.35 29.25
MA 170120P00115000 P 01/20/17 115.0 29.10 33.25
MA 170120P00120000 P 01/20/17 120.0 33.60 37.40
MA 170120P00125000 P 01/20/17 125.0 38.05 41.80

OPRA data is delayed 15 minutes.