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 (2014-08-15)Premium Content

Mastercard Incorporated (MA)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 141003C00040000 C 10/03/14 40.0 32.20 33.90
MA 141003C00045000 C 10/03/14 45.0 27.15 28.70
MA 141003C00050000 C 10/03/14 50.0 22.20 24.00
MA 141003C00055000 C 10/03/14 55.0 17.50 19.65
MA 141003C00060000 C 10/03/14 60.0 12.20 14.75
MA 141003C00065000 C 10/03/14 65.0 8.05 8.90
MA 141003C00067000 C 10/03/14 67.0 6.05 6.65
MA 141003C00068000 C 10/03/14 68.0 5.05 5.90
MA 141003C00068500 C 10/03/14 68.5 4.55 5.20
MA 141003C00069000 C 10/03/14 69.0 4.05 4.90
MA 141003C00069500 C 10/03/14 69.5 3.55 4.40
MA 141003C00070000 C 10/03/14 70.0 3.05 3.65
MA 141003C00070500 C 10/03/14 70.5 2.60 3.20
MA 141003C00071000 C 10/03/14 71.0 2.13 2.69
MA 141003C00071500 C 10/03/14 71.5 1.65 2.22
MA 141003C00072000 C 10/03/14 72.0 1.36 1.70
MA 141003C00072500 C 10/03/14 72.5 0.98 1.16
MA 141003C00073000 C 10/03/14 73.0 0.70 0.76
MA 141003C00073500 C 10/03/14 73.5 0.43 0.48
MA 141003C00074000 C 10/03/14 74.0 0.24 0.28
MA 141003C00074500 C 10/03/14 74.5 0.12 0.15
MA 141003C00075000 C 10/03/14 75.0 0.07 0.12
MA 141003C00076000 C 10/03/14 76.0 0.00 0.05
MA 141003C00077000 C 10/03/14 77.0 0.00 0.04
MA 141003C00078000 C 10/03/14 78.0 0.00 0.05
MA 141003C00079000 C 10/03/14 79.0 0.00 0.05
MA 141003C00080000 C 10/03/14 80.0 0.00 0.05
MA 141003C00081000 C 10/03/14 81.0 0.00 0.05
MA 141003C00082000 C 10/03/14 82.0 0.00 0.05
MA 141003C00083000 C 10/03/14 83.0 0.00 0.05
MA 141003C00084000 C 10/03/14 84.0 0.00 0.05
MA 141003C00085000 C 10/03/14 85.0 0.00 0.05
MA 141003C00086000 C 10/03/14 86.0 0.00 0.05
MA 141003C00087000 C 10/03/14 87.0 0.00 0.05
MA 141003C00088000 C 10/03/14 88.0 0.00 0.05
MA 141003C00089000 C 10/03/14 89.0 0.00 0.05
MA 141003C00090000 C 10/03/14 90.0 0.00 0.05
MA 141003C00091000 C 10/03/14 91.0 0.00 0.05
MA 141003C00092000 C 10/03/14 92.0 0.00 0.05
MA 141003C00093000 C 10/03/14 93.0 0.00 0.05
MA 141003C00095000 C 10/03/14 95.0 0.00 0.05
MA 141003C00100000 C 10/03/14 100.0 0.00 0.05
MA 141003C00105000 C 10/03/14 105.0 0.00 0.05
MA 141003C00110000 C 10/03/14 110.0 0.00 0.10
MA 141003C00115000 C 10/03/14 115.0 0.00 0.10
MA 141003P00040000 P 10/03/14 40.0 0.00 0.10
MA 141003P00045000 P 10/03/14 45.0 0.00 0.05
MA 141003P00050000 P 10/03/14 50.0 0.00 0.05
MA 141003P00055000 P 10/03/14 55.0 0.00 0.05
MA 141003P00060000 P 10/03/14 60.0 0.00 0.05
MA 141003P00065000 P 10/03/14 65.0 0.00 0.07
MA 141003P00067000 P 10/03/14 67.0 0.00 0.07
MA 141003P00068000 P 10/03/14 68.0 0.00 0.08
MA 141003P00068500 P 10/03/14 68.5 0.00 0.08
MA 141003P00069000 P 10/03/14 69.0 0.00 0.08
MA 141003P00069500 P 10/03/14 69.5 0.02 0.09
MA 141003P00070000 P 10/03/14 70.0 0.01 0.08
MA 141003P00070500 P 10/03/14 70.5 0.03 0.07
MA 141003P00071000 P 10/03/14 71.0 0.03 0.10
MA 141003P00071500 P 10/03/14 71.5 0.06 0.11
MA 141003P00072000 P 10/03/14 72.0 0.10 0.16
MA 141003P00072500 P 10/03/14 72.5 0.23 0.25
MA 141003P00073000 P 10/03/14 73.0 0.35 0.40
MA 141003P00073500 P 10/03/14 73.5 0.58 0.63
MA 141003P00074000 P 10/03/14 74.0 0.86 0.95
MA 141003P00074500 P 10/03/14 74.5 1.25 1.34
MA 141003P00075000 P 10/03/14 75.0 1.47 1.83
MA 141003P00076000 P 10/03/14 76.0 2.39 2.89
MA 141003P00077000 P 10/03/14 77.0 3.35 3.90
MA 141003P00078000 P 10/03/14 78.0 4.35 4.80
MA 141003P00079000 P 10/03/14 79.0 4.60 6.00
MA 141003P00080000 P 10/03/14 80.0 5.60 7.05
MA 141003P00081000 P 10/03/14 81.0 6.60 8.05
MA 141003P00082000 P 10/03/14 82.0 7.55 9.05
MA 141003P00083000 P 10/03/14 83.0 8.55 10.00
MA 141003P00084000 P 10/03/14 84.0 9.30 11.00
MA 141003P00085000 P 10/03/14 85.0 10.30 12.15
MA 141003P00086000 P 10/03/14 86.0 10.40 13.55
MA 141003P00087000 P 10/03/14 87.0 11.40 14.05
MA 141003P00088000 P 10/03/14 88.0 12.40 15.05
MA 141003P00089000 P 10/03/14 89.0 13.40 16.00
MA 141003P00090000 P 10/03/14 90.0 14.40 17.00
MA 141003P00091000 P 10/03/14 91.0 15.40 17.95
MA 141003P00092000 P 10/03/14 92.0 16.40 19.00
MA 141003P00093000 P 10/03/14 93.0 17.40 19.95
MA 141003P00095000 P 10/03/14 95.0 19.40 22.25
MA 141003P00100000 P 10/03/14 100.0 24.40 26.95
MA 141003P00105000 P 10/03/14 105.0 29.45 31.90
MA 141003P00110000 P 10/03/14 110.0 34.40 37.25
MA 141003P00115000 P 10/03/14 115.0 39.40 42.00
MA 141010C00068000 C 10/10/14 68.0 5.10 5.70
MA 141010C00068500 C 10/10/14 68.5 4.60 5.20
MA 141010C00069000 C 10/10/14 69.0 4.10 4.70
MA 141010C00069500 C 10/10/14 69.5 3.65 4.25
MA 141010C00070000 C 10/10/14 70.0 3.20 3.80
MA 141010C00070500 C 10/10/14 70.5 2.75 3.30
MA 141010C00071000 C 10/10/14 71.0 2.33 2.86
MA 141010C00071500 C 10/10/14 71.5 1.93 2.45
MA 141010C00072000 C 10/10/14 72.0 1.70 2.01
MA 141010C00072500 C 10/10/14 72.5 1.33 1.64
MA 141010C00073000 C 10/10/14 73.0 1.03 1.16
MA 141010C00073500 C 10/10/14 73.5 0.84 0.89
MA 141010C00074000 C 10/10/14 74.0 0.59 0.67
MA 141010C00074500 C 10/10/14 74.5 0.45 0.50
MA 141010C00075000 C 10/10/14 75.0 0.31 0.34
MA 141010C00076000 C 10/10/14 76.0 0.14 0.20
MA 141010C00077000 C 10/10/14 77.0 0.08 0.10
MA 141010C00078000 C 10/10/14 78.0 0.03 0.07
MA 141010C00079000 C 10/10/14 79.0 0.01 0.06
MA 141010C00080000 C 10/10/14 80.0 0.00 0.04
MA 141010C00081000 C 10/10/14 81.0 0.00 0.05
MA 141010C00082000 C 10/10/14 82.0 0.00 0.05
MA 141010C00083000 C 10/10/14 83.0 0.00 0.05
MA 141010C00084000 C 10/10/14 84.0 0.00 0.05
MA 141010C00085000 C 10/10/14 85.0 0.00 0.05
MA 141010C00086000 C 10/10/14 86.0 0.00 0.05
MA 141010C00087000 C 10/10/14 87.0 0.00 0.05
MA 141010C00088000 C 10/10/14 88.0 0.00 0.05
MA 141010C00089000 C 10/10/14 89.0 0.00 0.05
MA 141010C00090000 C 10/10/14 90.0 0.00 0.05
MA 141010C00091000 C 10/10/14 91.0 0.00 0.05
MA 141010C00092000 C 10/10/14 92.0 0.00 0.05
MA 141010C00093000 C 10/10/14 93.0 0.00 0.05
MA 141010P00068000 P 10/10/14 68.0 0.04 0.13
MA 141010P00068500 P 10/10/14 68.5 0.05 0.14
MA 141010P00069000 P 10/10/14 69.0 0.06 0.15
MA 141010P00069500 P 10/10/14 69.5 0.08 0.19
MA 141010P00070000 P 10/10/14 70.0 0.15 0.23
MA 141010P00070500 P 10/10/14 70.5 0.21 0.26
MA 141010P00071000 P 10/10/14 71.0 0.26 0.34
MA 141010P00071500 P 10/10/14 71.5 0.39 0.43
MA 141010P00072000 P 10/10/14 72.0 0.50 0.54
MA 141010P00072500 P 10/10/14 72.5 0.65 0.70
MA 141010P00073000 P 10/10/14 73.0 0.83 0.89
MA 141010P00073500 P 10/10/14 73.5 0.98 1.14
MA 141010P00074000 P 10/10/14 74.0 1.35 1.42
MA 141010P00074500 P 10/10/14 74.5 1.52 1.75
MA 141010P00075000 P 10/10/14 75.0 1.94 2.15
MA 141010P00076000 P 10/10/14 76.0 2.63 3.15
MA 141010P00077000 P 10/10/14 77.0 3.50 4.05
MA 141010P00078000 P 10/10/14 78.0 4.45 5.10
MA 141010P00079000 P 10/10/14 79.0 4.75 6.10
MA 141010P00080000 P 10/10/14 80.0 5.70 7.10
MA 141010P00081000 P 10/10/14 81.0 7.05 8.10
MA 141010P00082000 P 10/10/14 82.0 7.50 9.10
MA 141010P00083000 P 10/10/14 83.0 9.05 10.10
MA 141010P00084000 P 10/10/14 84.0 10.05 11.15
MA 141010P00085000 P 10/10/14 85.0 11.05 12.25
MA 141010P00086000 P 10/10/14 86.0 10.50 13.05
MA 141010P00087000 P 10/10/14 87.0 11.50 13.90
MA 141010P00088000 P 10/10/14 88.0 12.55 15.15
MA 141010P00089000 P 10/10/14 89.0 13.55 16.10
MA 141010P00090000 P 10/10/14 90.0 14.65 17.35
MA 141010P00091000 P 10/10/14 91.0 15.50 17.90
MA 141010P00092000 P 10/10/14 92.0 16.50 19.25
MA 141010P00093000 P 10/10/14 93.0 17.55 19.90
MA 141018C00040000 C 10/18/14 40.0 32.00 33.85
MA 141018C00045000 C 10/18/14 45.0 27.00 28.85
MA 141018C00050000 C 10/18/14 50.0 22.15 23.65
MA 141018C00055000 C 10/18/14 55.0 18.00 18.65
MA 141018C00060000 C 10/18/14 60.0 12.95 13.80
MA 141018C00065000 C 10/18/14 65.0 8.05 8.65
MA 141018C00068000 C 10/18/14 68.0 5.15 5.75
MA 141018C00068500 C 10/18/14 68.5 4.70 5.30
MA 141018C00069000 C 10/18/14 69.0 4.20 4.80
MA 141018C00069500 C 10/18/14 69.5 3.75 4.30
MA 141018C00070000 C 10/18/14 70.0 3.55 3.70
MA 141018C00070500 C 10/18/14 70.5 3.15 3.45
MA 141018C00071000 C 10/18/14 71.0 2.74 2.88
MA 141018C00071500 C 10/18/14 71.5 2.31 2.47
MA 141018C00072000 C 10/18/14 72.0 2.01 2.08
MA 141018C00072500 C 10/18/14 72.5 1.67 1.75
MA 141018C00073000 C 10/18/14 73.0 1.37 1.44
MA 141018C00073500 C 10/18/14 73.5 1.13 1.18
MA 141018C00074000 C 10/18/14 74.0 0.91 0.95
MA 141018C00074500 C 10/18/14 74.5 0.71 0.75
MA 141018C00075000 C 10/18/14 75.0 0.55 0.58
MA 141018C00076000 C 10/18/14 76.0 0.32 0.39
MA 141018C00077000 C 10/18/14 77.0 0.17 0.19
MA 141018C00078000 C 10/18/14 78.0 0.09 0.12
MA 141018C00079000 C 10/18/14 79.0 0.02 0.07
MA 141018C00080000 C 10/18/14 80.0 0.03 0.04
MA 141018C00081000 C 10/18/14 81.0 0.00 0.05
MA 141018C00082000 C 10/18/14 82.0 0.00 0.05
MA 141018C00083000 C 10/18/14 83.0 0.00 0.04
MA 141018C00084000 C 10/18/14 84.0 0.00 0.04
MA 141018C00085000 C 10/18/14 85.0 0.00 0.04
MA 141018C00086000 C 10/18/14 86.0 0.00 0.04
MA 141018C00087000 C 10/18/14 87.0 0.00 0.04
MA 141018C00088000 C 10/18/14 88.0 0.00 0.04
MA 141018C00089000 C 10/18/14 89.0 0.00 0.04
MA 141018C00090000 C 10/18/14 90.0 0.00 0.04
MA 141018C00091000 C 10/18/14 91.0 0.00 0.04
MA 141018C00092000 C 10/18/14 92.0 0.00 0.04
MA 141018C00094000 C 10/18/14 94.0 0.00 0.04
MA 141018C00095000 C 10/18/14 95.0 0.00 0.03
MA 141018C00096000 C 10/18/14 96.0 0.00 0.03
MA 141018C00099000 C 10/18/14 99.0 0.00 0.03
MA 141018C00100000 C 10/18/14 100.0 0.00 0.03
MA 141018C00101000 C 10/18/14 101.0 0.00 0.03
MA 141018C00105000 C 10/18/14 105.0 0.00 0.04
MA 141018C00110000 C 10/18/14 110.0 0.00 0.04
MA 141018C00115000 C 10/18/14 115.0 0.00 0.04
MA 141018P00040000 P 10/18/14 40.0 0.00 0.04
MA 141018P00045000 P 10/18/14 45.0 0.00 0.05
MA 141018P00050000 P 10/18/14 50.0 0.00 0.05
MA 141018P00055000 P 10/18/14 55.0 0.01 0.04
MA 141018P00060000 P 10/18/14 60.0 0.02 0.07
MA 141018P00065000 P 10/18/14 65.0 0.06 0.11
MA 141018P00068000 P 10/18/14 68.0 0.15 0.19
MA 141018P00068500 P 10/18/14 68.5 0.18 0.24
MA 141018P00069000 P 10/18/14 69.0 0.21 0.26
MA 141018P00069500 P 10/18/14 69.5 0.26 0.31
MA 141018P00070000 P 10/18/14 70.0 0.32 0.36
MA 141018P00070500 P 10/18/14 70.5 0.38 0.44
MA 141018P00071000 P 10/18/14 71.0 0.49 0.54
MA 141018P00071500 P 10/18/14 71.5 0.57 0.66
MA 141018P00072000 P 10/18/14 72.0 0.73 0.80
MA 141018P00072500 P 10/18/14 72.5 0.92 0.98
MA 141018P00073000 P 10/18/14 73.0 1.13 1.18
MA 141018P00073500 P 10/18/14 73.5 1.37 1.43
MA 141018P00074000 P 10/18/14 74.0 1.57 1.69
MA 141018P00074500 P 10/18/14 74.5 1.86 2.01
MA 141018P00075000 P 10/18/14 75.0 2.19 2.36
MA 141018P00076000 P 10/18/14 76.0 2.83 3.15
MA 141018P00077000 P 10/18/14 77.0 3.65 4.15
MA 141018P00078000 P 10/18/14 78.0 4.55 5.15
MA 141018P00079000 P 10/18/14 79.0 5.10 6.10
MA 141018P00080000 P 10/18/14 80.0 6.05 7.05
MA 141018P00081000 P 10/18/14 81.0 6.95 8.10
MA 141018P00082000 P 10/18/14 82.0 7.90 9.10
MA 141018P00083000 P 10/18/14 83.0 8.95 10.10
MA 141018P00084000 P 10/18/14 84.0 9.90 11.30
MA 141018P00085000 P 10/18/14 85.0 10.90 12.25
MA 141018P00086000 P 10/18/14 86.0 11.15 13.45
MA 141018P00087000 P 10/18/14 87.0 12.15 14.30
MA 141018P00088000 P 10/18/14 88.0 12.65 15.30
MA 141018P00089000 P 10/18/14 89.0 13.55 16.10
MA 141018P00090000 P 10/18/14 90.0 14.50 17.30
MA 141018P00091000 P 10/18/14 91.0 15.65 18.30
MA 141018P00092000 P 10/18/14 92.0 16.50 19.65
MA 141018P00094000 P 10/18/14 94.0 18.50 21.85
MA 141018P00095000 P 10/18/14 95.0 19.50 22.20
MA 141018P00096000 P 10/18/14 96.0 20.50 23.20
MA 141018P00099000 P 10/18/14 99.0 23.50 26.20
MA 141018P00100000 P 10/18/14 100.0 24.50 27.45
MA 141018P00101000 P 10/18/14 101.0 25.50 28.20
MA 141018P00105000 P 10/18/14 105.0 29.50 33.00
MA 141018P00110000 P 10/18/14 110.0 34.65 37.20
MA 141018P00115000 P 10/18/14 115.0 39.50 42.25
MA 141024C00068000 C 10/24/14 68.0 5.15 6.40
MA 141024C00068500 C 10/24/14 68.5 4.70 5.55
MA 141024C00069000 C 10/24/14 69.0 4.40 5.00
MA 141024C00069500 C 10/24/14 69.5 4.15 4.45
MA 141024C00070000 C 10/24/14 70.0 3.70 4.10
MA 141024C00070500 C 10/24/14 70.5 3.30 3.65
MA 141024C00071000 C 10/24/14 71.0 2.75 3.25
MA 141024C00071500 C 10/24/14 71.5 2.55 2.81
MA 141024C00072000 C 10/24/14 72.0 2.22 2.46
MA 141024C00072500 C 10/24/14 72.5 1.91 2.00
MA 141024C00073000 C 10/24/14 73.0 1.62 1.82
MA 141024C00073500 C 10/24/14 73.5 1.34 1.48
MA 141024C00074000 C 10/24/14 74.0 1.14 1.21
MA 141024C00074500 C 10/24/14 74.5 0.85 1.08
MA 141024C00075000 C 10/24/14 75.0 0.74 0.84
MA 141024C00076000 C 10/24/14 76.0 0.48 0.58
MA 141024C00077000 C 10/24/14 77.0 0.27 0.37
MA 141024C00078000 C 10/24/14 78.0 0.15 0.28
MA 141024C00079000 C 10/24/14 79.0 0.10 0.16
MA 141024C00080000 C 10/24/14 80.0 0.05 0.13
MA 141024C00081000 C 10/24/14 81.0 0.02 0.09
MA 141024C00082000 C 10/24/14 82.0 0.01 0.08
MA 141024C00083000 C 10/24/14 83.0 0.00 0.07
MA 141024C00084000 C 10/24/14 84.0 0.00 0.13
MA 141024C00085000 C 10/24/14 85.0 0.00 0.06
MA 141024C00086000 C 10/24/14 86.0 0.00 0.13
MA 141024C00087000 C 10/24/14 87.0 0.00 0.05
MA 141024C00088000 C 10/24/14 88.0 0.00 0.05
MA 141024C00089000 C 10/24/14 89.0 0.00 0.05
MA 141024C00090000 C 10/24/14 90.0 0.00 0.05
MA 141024C00091000 C 10/24/14 91.0 0.00 0.05
MA 141024C00092000 C 10/24/14 92.0 0.00 0.05
MA 141024C00093000 C 10/24/14 93.0 0.00 0.06
MA 141024P00068000 P 10/24/14 68.0 0.20 0.31
MA 141024P00068500 P 10/24/14 68.5 0.21 0.35
MA 141024P00069000 P 10/24/14 69.0 0.28 0.38
MA 141024P00069500 P 10/24/14 69.5 0.38 0.50
MA 141024P00070000 P 10/24/14 70.0 0.46 0.54
MA 141024P00070500 P 10/24/14 70.5 0.55 0.69
MA 141024P00071000 P 10/24/14 71.0 0.61 0.75
MA 141024P00071500 P 10/24/14 71.5 0.75 0.89
MA 141024P00072000 P 10/24/14 72.0 0.90 1.04
MA 141024P00072500 P 10/24/14 72.5 1.16 1.23
MA 141024P00073000 P 10/24/14 73.0 1.28 1.45
MA 141024P00073500 P 10/24/14 73.5 1.51 1.68
MA 141024P00074000 P 10/24/14 74.0 1.74 1.94
MA 141024P00074500 P 10/24/14 74.5 2.02 2.24
MA 141024P00075000 P 10/24/14 75.0 2.32 2.67
MA 141024P00076000 P 10/24/14 76.0 3.15 3.30
MA 141024P00077000 P 10/24/14 77.0 3.80 4.20
MA 141024P00078000 P 10/24/14 78.0 4.65 5.30
MA 141024P00079000 P 10/24/14 79.0 4.90 6.20
MA 141024P00080000 P 10/24/14 80.0 6.10 7.15
MA 141024P00081000 P 10/24/14 81.0 7.10 8.15
MA 141024P00082000 P 10/24/14 82.0 7.60 9.15
MA 141024P00083000 P 10/24/14 83.0 8.70 10.15
MA 141024P00084000 P 10/24/14 84.0 9.35 11.25
MA 141024P00085000 P 10/24/14 85.0 10.60 12.30
MA 141024P00086000 P 10/24/14 86.0 11.60 13.30
MA 141024P00087000 P 10/24/14 87.0 12.60 14.15
MA 141024P00088000 P 10/24/14 88.0 13.60 15.15
MA 141024P00089000 P 10/24/14 89.0 14.60 16.30
MA 141024P00090000 P 10/24/14 90.0 14.55 17.15
MA 141024P00091000 P 10/24/14 91.0 15.65 18.65
MA 141024P00092000 P 10/24/14 92.0 16.60 19.15
MA 141024P00093000 P 10/24/14 93.0 17.60 20.15
MA 141031C00068000 C 10/31/14 68.0 5.40 6.65
MA 141031C00069000 C 10/31/14 69.0 4.60 5.75
MA 141031C00070000 C 10/31/14 70.0 3.85 4.40
MA 141031C00070500 C 10/31/14 70.5 3.45 4.50
MA 141031C00071000 C 10/31/14 71.0 3.30 3.90
MA 141031C00071500 C 10/31/14 71.5 2.82 3.55
MA 141031C00072000 C 10/31/14 72.0 2.60 2.89
MA 141031C00072500 C 10/31/14 72.5 2.27 2.65
MA 141031C00073000 C 10/31/14 73.0 2.08 2.31
MA 141031C00073500 C 10/31/14 73.5 1.84 2.01
MA 141031C00074000 C 10/31/14 74.0 1.52 1.78
MA 141031C00074500 C 10/31/14 74.5 1.38 1.53
MA 141031C00075000 C 10/31/14 75.0 1.10 1.32
MA 141031C00076000 C 10/31/14 76.0 0.79 0.97
MA 141031C00077000 C 10/31/14 77.0 0.59 0.70
MA 141031C00078000 C 10/31/14 78.0 0.41 0.55
MA 141031C00079000 C 10/31/14 79.0 0.26 0.40
MA 141031C00080000 C 10/31/14 80.0 0.17 0.26
MA 141031C00081000 C 10/31/14 81.0 0.11 0.18
MA 141031C00082000 C 10/31/14 82.0 0.07 0.13
MA 141031C00083000 C 10/31/14 83.0 0.04 0.10
MA 141031C00084000 C 10/31/14 84.0 0.02 0.09
MA 141031C00085000 C 10/31/14 85.0 0.01 0.07
MA 141031C00086000 C 10/31/14 86.0 0.00 0.07
MA 141031C00087000 C 10/31/14 87.0 0.00 0.06
MA 141031C00088000 C 10/31/14 88.0 0.00 0.06
MA 141031C00089000 C 10/31/14 89.0 0.00 0.06
MA 141031C00090000 C 10/31/14 90.0 0.00 0.06
MA 141031C00091000 C 10/31/14 91.0 0.00 0.05
MA 141031C00092000 C 10/31/14 92.0 0.00 0.05
MA 141031C00093000 C 10/31/14 93.0 0.00 0.11
MA 141031P00068000 P 10/31/14 68.0 0.38 0.55
MA 141031P00069000 P 10/31/14 69.0 0.51 0.71
MA 141031P00070000 P 10/31/14 70.0 0.77 0.88
MA 141031P00070500 P 10/31/14 70.5 0.94 1.00
MA 141031P00071000 P 10/31/14 71.0 0.93 1.14
MA 141031P00071500 P 10/31/14 71.5 1.04 1.30
MA 141031P00072000 P 10/31/14 72.0 1.37 1.48
MA 141031P00072500 P 10/31/14 72.5 1.48 1.71
MA 141031P00073000 P 10/31/14 73.0 1.72 1.89
MA 141031P00073500 P 10/31/14 73.5 1.95 2.13
MA 141031P00074000 P 10/31/14 74.0 2.19 2.42
MA 141031P00074500 P 10/31/14 74.5 2.45 2.69
MA 141031P00075000 P 10/31/14 75.0 2.74 3.00
MA 141031P00076000 P 10/31/14 76.0 3.40 3.70
MA 141031P00077000 P 10/31/14 77.0 3.85 4.60
MA 141031P00078000 P 10/31/14 78.0 4.35 5.50
MA 141031P00079000 P 10/31/14 79.0 5.15 6.40
MA 141031P00080000 P 10/31/14 80.0 6.05 7.30
MA 141031P00081000 P 10/31/14 81.0 6.85 8.25
MA 141031P00082000 P 10/31/14 82.0 7.85 9.20
MA 141031P00083000 P 10/31/14 83.0 8.80 10.15
MA 141031P00084000 P 10/31/14 84.0 8.70 11.80
MA 141031P00085000 P 10/31/14 85.0 10.05 12.15
MA 141031P00086000 P 10/31/14 86.0 11.20 13.15
MA 141031P00087000 P 10/31/14 87.0 12.10 14.15
MA 141031P00088000 P 10/31/14 88.0 12.75 15.30
MA 141031P00089000 P 10/31/14 89.0 14.25 16.15
MA 141031P00090000 P 10/31/14 90.0 14.85 17.30
MA 141031P00091000 P 10/31/14 91.0 16.10 18.30
MA 141031P00092000 P 10/31/14 92.0 17.00 19.30
MA 141031P00093000 P 10/31/14 93.0 18.15 20.15
MA 141107C00065000 C 11/07/14 65.0 8.05 9.55
MA 141107C00066000 C 11/07/14 66.0 7.20 8.60
MA 141107C00067000 C 11/07/14 67.0 6.35 7.65
MA 141107C00068000 C 11/07/14 68.0 5.50 6.70
MA 141107C00068500 C 11/07/14 68.5 5.15 6.30
MA 141107C00069000 C 11/07/14 69.0 4.70 5.40
MA 141107C00069500 C 11/07/14 69.5 4.35 4.90
MA 141107C00070000 C 11/07/14 70.0 4.00 4.50
MA 141107C00070500 C 11/07/14 70.5 3.80 4.65
MA 141107C00071000 C 11/07/14 71.0 3.30 4.25
MA 141107C00071500 C 11/07/14 71.5 2.99 3.90
MA 141107C00072000 C 11/07/14 72.0 2.73 3.10
MA 141107C00072500 C 11/07/14 72.5 2.40 2.92
MA 141107C00073000 C 11/07/14 73.0 2.28 2.48
MA 141107C00073500 C 11/07/14 73.5 1.98 2.21
MA 141107C00074000 C 11/07/14 74.0 1.72 1.95
MA 141107C00074500 C 11/07/14 74.5 1.50 1.79
MA 141107C00075000 C 11/07/14 75.0 1.25 1.55
MA 141107C00076000 C 11/07/14 76.0 1.01 1.25
MA 141107C00077000 C 11/07/14 77.0 0.69 0.98
MA 141107C00078000 C 11/07/14 78.0 0.54 0.63
MA 141107C00079000 C 11/07/14 79.0 0.33 0.49
MA 141107C00080000 C 11/07/14 80.0 0.24 0.36
MA 141107C00081000 C 11/07/14 81.0 0.17 0.28
MA 141107C00082000 C 11/07/14 82.0 0.11 0.19
MA 141107C00083000 C 11/07/14 83.0 0.08 0.15
MA 141107C00084000 C 11/07/14 84.0 0.05 0.13
MA 141107C00085000 C 11/07/14 85.0 0.03 0.11
MA 141107C00086000 C 11/07/14 86.0 0.02 0.10
MA 141107C00087000 C 11/07/14 87.0 0.01 0.09
MA 141107C00088000 C 11/07/14 88.0 0.01 0.10
MA 141107C00089000 C 11/07/14 89.0 0.00 0.13
MA 141107C00090000 C 11/07/14 90.0 0.00 0.13
MA 141107C00091000 C 11/07/14 91.0 0.00 0.13
MA 141107C00092000 C 11/07/14 92.0 0.00 0.13
MA 141107C00093000 C 11/07/14 93.0 0.00 0.13
MA 141107P00065000 P 11/07/14 65.0 0.21 0.32
MA 141107P00066000 P 11/07/14 66.0 0.24 0.39
MA 141107P00067000 P 11/07/14 67.0 0.35 0.51
MA 141107P00068000 P 11/07/14 68.0 0.42 0.63
MA 141107P00068500 P 11/07/14 68.5 0.54 0.72
MA 141107P00069000 P 11/07/14 69.0 0.63 0.81
MA 141107P00069500 P 11/07/14 69.5 0.70 0.92
MA 141107P00070000 P 11/07/14 70.0 0.84 1.05
MA 141107P00070500 P 11/07/14 70.5 1.03 1.18
MA 141107P00071000 P 11/07/14 71.0 0.99 1.35
MA 141107P00071500 P 11/07/14 71.5 1.17 1.52
MA 141107P00072000 P 11/07/14 72.0 1.49 1.73
MA 141107P00072500 P 11/07/14 72.5 1.67 1.95
MA 141107P00073000 P 11/07/14 73.0 1.89 2.08
MA 141107P00073500 P 11/07/14 73.5 2.18 2.31
MA 141107P00074000 P 11/07/14 74.0 2.36 2.70
MA 141107P00074500 P 11/07/14 74.5 2.61 2.98
MA 141107P00075000 P 11/07/14 75.0 2.90 3.30
MA 141107P00076000 P 11/07/14 76.0 3.45 4.00
MA 141107P00077000 P 11/07/14 77.0 3.70 4.75
MA 141107P00078000 P 11/07/14 78.0 4.45 5.55
MA 141107P00079000 P 11/07/14 79.0 5.25 6.45
MA 141107P00080000 P 11/07/14 80.0 6.10 7.35
MA 141107P00081000 P 11/07/14 81.0 7.00 8.25
MA 141107P00082000 P 11/07/14 82.0 7.90 9.20
MA 141107P00083000 P 11/07/14 83.0 8.85 10.15
MA 141107P00084000 P 11/07/14 84.0 8.60 11.25
MA 141107P00085000 P 11/07/14 85.0 10.30 12.15
MA 141107P00086000 P 11/07/14 86.0 11.20 13.15
MA 141107P00087000 P 11/07/14 87.0 12.20 14.15
MA 141107P00088000 P 11/07/14 88.0 13.25 15.30
MA 141107P00089000 P 11/07/14 89.0 13.95 16.15
MA 141107P00090000 P 11/07/14 90.0 15.00 17.15
MA 141107P00091000 P 11/07/14 91.0 15.55 18.50
MA 141107P00092000 P 11/07/14 92.0 17.20 19.15
MA 141107P00093000 P 11/07/14 93.0 18.00 20.35
MA 141122C00040000 C 11/22/14 40.0 32.15 35.50
MA 141122C00045000 C 11/22/14 45.0 27.25 29.85
MA 141122C00050000 C 11/22/14 50.0 22.20 24.65
MA 141122C00055000 C 11/22/14 55.0 18.00 19.55
MA 141122C00060000 C 11/22/14 60.0 13.05 14.55
MA 141122C00065000 C 11/22/14 65.0 8.35 9.60
MA 141122C00070000 C 11/22/14 70.0 4.45 4.75
MA 141122C00075000 C 11/22/14 75.0 1.67 1.75
MA 141122C00080000 C 11/22/14 80.0 0.43 0.49
MA 141122C00085000 C 11/22/14 85.0 0.09 0.15
MA 141122C00090000 C 11/22/14 90.0 0.01 0.06
MA 141122C00095000 C 11/22/14 95.0 0.00 0.04
MA 141122C00100000 C 11/22/14 100.0 0.00 0.04
MA 141122C00105000 C 11/22/14 105.0 0.00 0.04
MA 141122C00110000 C 11/22/14 110.0 0.00 0.04
MA 141122C00115000 C 11/22/14 115.0 0.00 0.04
MA 141122P00040000 P 11/22/14 40.0 0.00 0.05
MA 141122P00045000 P 11/22/14 45.0 0.01 0.05
MA 141122P00050000 P 11/22/14 50.0 0.02 0.08
MA 141122P00055000 P 11/22/14 55.0 0.05 0.08
MA 141122P00060000 P 11/22/14 60.0 0.13 0.17
MA 141122P00065000 P 11/22/14 65.0 0.37 0.44
MA 141122P00070000 P 11/22/14 70.0 1.22 1.25
MA 141122P00075000 P 11/22/14 75.0 3.30 3.45
MA 141122P00080000 P 11/22/14 80.0 6.60 7.45
MA 141122P00085000 P 11/22/14 85.0 10.35 12.30
MA 141122P00090000 P 11/22/14 90.0 15.45 17.20
MA 141122P00095000 P 11/22/14 95.0 19.55 22.15
MA 141122P00100000 P 11/22/14 100.0 24.55 27.15
MA 141122P00105000 P 11/22/14 105.0 29.90 32.65
MA 141122P00110000 P 11/22/14 110.0 34.50 37.65
MA 141122P00115000 P 11/22/14 115.0 39.50 42.65
MA 150117C00023000 C 01/17/15 23.0 48.95 52.55
MA 150117C00023500 C 01/17/15 23.5 48.45 52.10
MA 150117C00024000 C 01/17/15 24.0 47.95 51.60
MA 150117C00024500 C 01/17/15 24.5 47.45 51.10
MA 150117C00025000 C 01/17/15 25.0 46.95 50.60
MA 150117C00025500 C 01/17/15 25.5 46.50 50.10
MA 150117C00026000 C 01/17/15 26.0 46.00 49.60
MA 150117C00026500 C 01/17/15 26.5 45.45 49.05
MA 150117C00027000 C 01/17/15 27.0 44.95 48.60
MA 150117C00027500 C 01/17/15 27.5 44.45 48.10
MA 150117C00028000 C 01/17/15 28.0 43.95 47.55
MA 150117C00028500 C 01/17/15 28.5 43.65 47.10
MA 150117C00029000 C 01/17/15 29.0 43.00 46.60
MA 150117C00029500 C 01/17/15 29.5 42.45 46.10
MA 150117C00030000 C 01/17/15 30.0 42.15 45.60
MA 150117C00031000 C 01/17/15 31.0 40.95 44.60
MA 150117C00032000 C 01/17/15 32.0 39.95 43.60
MA 150117C00033000 C 01/17/15 33.0 39.05 42.05
MA 150117C00034000 C 01/17/15 34.0 37.95 41.60
MA 150117C00035000 C 01/17/15 35.0 37.25 40.60
MA 150117C00036000 C 01/17/15 36.0 36.20 39.65
MA 150117C00036500 C 01/17/15 36.5 35.70 39.15
MA 150117C00037000 C 01/17/15 37.0 35.20 38.65
MA 150117C00037500 C 01/17/15 37.5 35.35 38.05
MA 150117C00038000 C 01/17/15 38.0 34.20 37.55
MA 150117C00038500 C 01/17/15 38.5 34.35 36.40
MA 150117C00039000 C 01/17/15 39.0 33.20 36.55
MA 150117C00039500 C 01/17/15 39.5 32.70 36.05
MA 150117C00040000 C 01/17/15 40.0 32.20 35.55
MA 150117C00040500 C 01/17/15 40.5 31.70 35.10
MA 150117C00041000 C 01/17/15 41.0 31.20 33.90
MA 150117C00041500 C 01/17/15 41.5 31.35 33.40
MA 150117C00042000 C 01/17/15 42.0 30.50 33.55
MA 150117C00042500 C 01/17/15 42.5 30.25 32.40
MA 150117C00043000 C 01/17/15 43.0 29.50 31.90
MA 150117C00043500 C 01/17/15 43.5 28.70 32.05
MA 150117C00044000 C 01/17/15 44.0 28.60 31.55
MA 150117C00044500 C 01/17/15 44.5 27.70 31.05
MA 150117C00045000 C 01/17/15 45.0 27.60 30.55
MA 150117C00045500 C 01/17/15 45.5 26.70 30.05
MA 150117C00046000 C 01/17/15 46.0 26.35 28.95
MA 150117C00046500 C 01/17/15 46.5 26.55 28.45
MA 150117C00047000 C 01/17/15 47.0 26.05 27.90
MA 150117C00047500 C 01/17/15 47.5 25.20 27.25
MA 150117C00048000 C 01/17/15 48.0 24.50 26.90
MA 150117C00048500 C 01/17/15 48.5 24.55 26.40
MA 150117C00049000 C 01/17/15 49.0 24.00 26.00
MA 150117C00049500 C 01/17/15 49.5 23.60 25.50
MA 150117C00050000 C 01/17/15 50.0 23.10 25.00
MA 150117C00050500 C 01/17/15 50.5 22.60 24.40
MA 150117C00051000 C 01/17/15 51.0 21.90 24.00
MA 150117C00051500 C 01/17/15 51.5 21.40 23.50
MA 150117C00052000 C 01/17/15 52.0 20.90 23.00
MA 150117C00052500 C 01/17/15 52.5 20.60 22.45
MA 150117C00053000 C 01/17/15 53.0 19.95 22.05
MA 150117C00053500 C 01/17/15 53.5 19.65 21.05
MA 150117C00054000 C 01/17/15 54.0 19.20 20.00
MA 150117C00054500 C 01/17/15 54.5 18.65 20.35
MA 150117C00055000 C 01/17/15 55.0 18.20 19.90
MA 150117C00055500 C 01/17/15 55.5 17.70 19.75
MA 150117C00056000 C 01/17/15 56.0 17.20 19.10
MA 150117C00056500 C 01/17/15 56.5 16.65 18.35
MA 150117C00057000 C 01/17/15 57.0 16.15 17.85
MA 150117C00057500 C 01/17/15 57.5 15.75 17.40
MA 150117C00058000 C 01/17/15 58.0 15.25 16.55
MA 150117C00058500 C 01/17/15 58.5 14.80 15.85
MA 150117C00059000 C 01/17/15 59.0 14.05 15.75
MA 150117C00059500 C 01/17/15 59.5 13.90 15.35
MA 150117C00060000 C 01/17/15 60.0 13.35 14.75
MA 150117C00060500 C 01/17/15 60.5 12.90 13.95
MA 150117C00061000 C 01/17/15 61.0 12.20 13.80
MA 150117C00061500 C 01/17/15 61.5 12.05 13.05
MA 150117C00062000 C 01/17/15 62.0 11.60 12.75
MA 150117C00062500 C 01/17/15 62.5 11.15 12.10
MA 150117C00063000 C 01/17/15 63.0 10.70 12.00
MA 150117C00063500 C 01/17/15 63.5 10.20 11.20
MA 150117C00064000 C 01/17/15 64.0 9.75 11.00
MA 150117C00064500 C 01/17/15 64.5 9.35 10.60
MA 150117C00065000 C 01/17/15 65.0 8.95 10.05
MA 150117C00065500 C 01/17/15 65.5 8.50 9.65
MA 150117C00066000 C 01/17/15 66.0 8.10 9.15
MA 150117C00066500 C 01/17/15 66.5 7.70 8.45
MA 150117C00067000 C 01/17/15 67.0 7.30 7.85
MA 150117C00067500 C 01/17/15 67.5 7.10 7.40
MA 150117C00068000 C 01/17/15 68.0 6.75 6.95
MA 150117C00068500 C 01/17/15 68.5 6.35 6.50
MA 150117C00069000 C 01/17/15 69.0 6.00 6.20
MA 150117C00069500 C 01/17/15 69.5 5.65 5.85
MA 150117C00070000 C 01/17/15 70.0 5.30 5.45
MA 150117C00070500 C 01/17/15 70.5 5.00 5.10
MA 150117C00071000 C 01/17/15 71.0 4.65 4.90
MA 150117C00071500 C 01/17/15 71.5 4.35 4.55
MA 150117C00072000 C 01/17/15 72.0 4.05 4.30
MA 150117C00072500 C 01/17/15 72.5 3.80 3.95
MA 150117C00073000 C 01/17/15 73.0 3.50 3.65
MA 150117C00073500 C 01/17/15 73.5 3.25 3.45
MA 150117C00074000 C 01/17/15 74.0 3.00 3.10
MA 150117C00074500 C 01/17/15 74.5 2.80 2.87
MA 150117C00075000 C 01/17/15 75.0 2.59 2.65
MA 150117C00075500 C 01/17/15 75.5 2.38 2.52
MA 150117C00076000 C 01/17/15 76.0 2.18 2.33
MA 150117C00076500 C 01/17/15 76.5 2.00 2.13
MA 150117C00077000 C 01/17/15 77.0 1.84 1.95
MA 150117C00077500 C 01/17/15 77.5 1.68 1.80
MA 150117C00078000 C 01/17/15 78.0 1.51 1.64
MA 150117C00078500 C 01/17/15 78.5 1.40 1.51
MA 150117C00079000 C 01/17/15 79.0 1.27 1.37
MA 150117C00079500 C 01/17/15 79.5 1.14 1.25
MA 150117C00080000 C 01/17/15 80.0 1.05 1.09
MA 150117C00080500 C 01/17/15 80.5 0.95 1.04
MA 150117C00081000 C 01/17/15 81.0 0.86 0.94
MA 150117C00081500 C 01/17/15 81.5 0.78 0.86
MA 150117C00082000 C 01/17/15 82.0 0.70 0.77
MA 150117C00082500 C 01/17/15 82.5 0.64 0.71
MA 150117C00083000 C 01/17/15 83.0 0.57 0.64
MA 150117C00083500 C 01/17/15 83.5 0.51 0.58
MA 150117C00084000 C 01/17/15 84.0 0.46 0.53
MA 150117C00084500 C 01/17/15 84.5 0.41 0.48
MA 150117C00085000 C 01/17/15 85.0 0.40 0.42
MA 150117C00085500 C 01/17/15 85.5 0.34 0.39
MA 150117C00086000 C 01/17/15 86.0 0.31 0.35
MA 150117C00086500 C 01/17/15 86.5 0.27 0.35
MA 150117C00087000 C 01/17/15 87.0 0.25 0.32
MA 150117C00087500 C 01/17/15 87.5 0.23 0.30
MA 150117C00088000 C 01/17/15 88.0 0.20 0.27
MA 150117C00088500 C 01/17/15 88.5 0.18 0.25
MA 150117C00089000 C 01/17/15 89.0 0.16 0.23
MA 150117C00089500 C 01/17/15 89.5 0.14 0.21
MA 150117C00090000 C 01/17/15 90.0 0.13 0.19
MA 150117C00090500 C 01/17/15 90.5 0.11 0.17
MA 150117C00091000 C 01/17/15 91.0 0.10 0.16
MA 150117C00091500 C 01/17/15 91.5 0.09 0.14
MA 150117C00092000 C 01/17/15 92.0 0.08 0.13
MA 150117C00092500 C 01/17/15 92.5 0.07 0.12
MA 150117C00093000 C 01/17/15 93.0 0.06 0.11
MA 150117C00093500 C 01/17/15 93.5 0.05 0.11
MA 150117C00094000 C 01/17/15 94.0 0.05 0.10
MA 150117C00094500 C 01/17/15 94.5 0.04 0.09
MA 150117C00095000 C 01/17/15 95.0 0.04 0.08
MA 150117C00095500 C 01/17/15 95.5 0.02 0.08
MA 150117C00096000 C 01/17/15 96.0 0.02 0.07
MA 150117C00096500 C 01/17/15 96.5 0.02 0.07
MA 150117C00097000 C 01/17/15 97.0 0.01 0.06
MA 150117C00097500 C 01/17/15 97.5 0.01 0.06
MA 150117C00098000 C 01/17/15 98.0 0.01 0.06
MA 150117C00098500 C 01/17/15 98.5 0.01 0.05
MA 150117C00099000 C 01/17/15 99.0 0.01 0.05
MA 150117C00099500 C 01/17/15 99.5 0.00 0.05
MA 150117C00100000 C 01/17/15 100.0 0.00 0.05
MA 150117C00101000 C 01/17/15 101.0 0.00 0.05
MA 150117C00102000 C 01/17/15 102.0 0.00 0.04
MA 150117C00103000 C 01/17/15 103.0 0.00 0.04
MA 150117C00104000 C 01/17/15 104.0 0.00 0.04
MA 150117C00105000 C 01/17/15 105.0 0.00 0.04
MA 150117C00106000 C 01/17/15 106.0 0.00 0.04
MA 150117C00107000 C 01/17/15 107.0 0.00 0.04
MA 150117C00108000 C 01/17/15 108.0 0.00 0.04
MA 150117C00109000 C 01/17/15 109.0 0.00 0.04
MA 150117C00110000 C 01/17/15 110.0 0.00 0.04
MA 150117C00111000 C 01/17/15 111.0 0.00 0.04
MA 150117C00112000 C 01/17/15 112.0 0.00 0.04
MA 150117C00113000 C 01/17/15 113.0 0.00 0.02
MA 150117C00114000 C 01/17/15 114.0 0.00 0.04
MA 150117C00115000 C 01/17/15 115.0 0.00 0.04
MA 150117C00116000 C 01/17/15 116.0 0.00 0.02
MA 150117C00117000 C 01/17/15 117.0 0.00 0.04
MA 150117C00118000 C 01/17/15 118.0 0.00 0.04
MA 150117C00119000 C 01/17/15 119.0 0.00 0.04
MA 150117C00120000 C 01/17/15 120.0 0.00 0.04
MA 150117C00121000 C 01/17/15 121.0 0.00 0.04
MA 150117C00122000 C 01/17/15 122.0 0.00 0.04
MA 150117C00123000 C 01/17/15 123.0 0.00 0.04
MA 150117C00124000 C 01/17/15 124.0 0.00 0.04
MA 150117C00125000 C 01/17/15 125.0 0.00 0.04
MA 150117P00023000 P 01/17/15 23.0 0.00 0.04
MA 150117P00023500 P 01/17/15 23.5 0.00 0.04
MA 150117P00024000 P 01/17/15 24.0 0.00 0.04
MA 150117P00024500 P 01/17/15 24.5 0.00 0.04
MA 150117P00025000 P 01/17/15 25.0 0.00 0.04
MA 150117P00025500 P 01/17/15 25.5 0.00 0.04
MA 150117P00026000 P 01/17/15 26.0 0.00 0.04
MA 150117P00026500 P 01/17/15 26.5 0.00 0.05
MA 150117P00027000 P 01/17/15 27.0 0.00 0.05
MA 150117P00027500 P 01/17/15 27.5 0.00 0.05
MA 150117P00028000 P 01/17/15 28.0 0.00 0.04
MA 150117P00028500 P 01/17/15 28.5 0.00 0.05
MA 150117P00029000 P 01/17/15 29.0 0.00 0.05
MA 150117P00029500 P 01/17/15 29.5 0.00 0.05
MA 150117P00030000 P 01/17/15 30.0 0.00 0.05
MA 150117P00031000 P 01/17/15 31.0 0.00 0.05
MA 150117P00032000 P 01/17/15 32.0 0.00 0.03
MA 150117P00033000 P 01/17/15 33.0 0.01 0.05
MA 150117P00034000 P 01/17/15 34.0 0.01 0.05
MA 150117P00035000 P 01/17/15 35.0 0.02 0.06
MA 150117P00036000 P 01/17/15 36.0 0.01 0.06
MA 150117P00036500 P 01/17/15 36.5 0.02 0.06
MA 150117P00037000 P 01/17/15 37.0 0.02 0.06
MA 150117P00037500 P 01/17/15 37.5 0.01 0.06
MA 150117P00038000 P 01/17/15 38.0 0.01 0.06
MA 150117P00038500 P 01/17/15 38.5 0.02 0.06
MA 150117P00039000 P 01/17/15 39.0 0.02 0.07
MA 150117P00039500 P 01/17/15 39.5 0.02 0.07
MA 150117P00040000 P 01/17/15 40.0 0.02 0.07
MA 150117P00040500 P 01/17/15 40.5 0.03 0.07
MA 150117P00041000 P 01/17/15 41.0 0.03 0.08
MA 150117P00041500 P 01/17/15 41.5 0.03 0.08
MA 150117P00042000 P 01/17/15 42.0 0.05 0.09
MA 150117P00042500 P 01/17/15 42.5 0.03 0.09
MA 150117P00043000 P 01/17/15 43.0 0.04 0.09
MA 150117P00043500 P 01/17/15 43.5 0.04 0.10
MA 150117P00044000 P 01/17/15 44.0 0.05 0.10
MA 150117P00044500 P 01/17/15 44.5 0.04 0.11
MA 150117P00045000 P 01/17/15 45.0 0.05 0.12
MA 150117P00045500 P 01/17/15 45.5 0.05 0.12
MA 150117P00046000 P 01/17/15 46.0 0.06 0.12
MA 150117P00046500 P 01/17/15 46.5 0.06 0.13
MA 150117P00047000 P 01/17/15 47.0 0.06 0.13
MA 150117P00047500 P 01/17/15 47.5 0.06 0.13
MA 150117P00048000 P 01/17/15 48.0 0.07 0.14
MA 150117P00048500 P 01/17/15 48.5 0.07 0.14
MA 150117P00049000 P 01/17/15 49.0 0.08 0.15
MA 150117P00049500 P 01/17/15 49.5 0.08 0.15
MA 150117P00050000 P 01/17/15 50.0 0.09 0.16
MA 150117P00050500 P 01/17/15 50.5 0.10 0.15
MA 150117P00051000 P 01/17/15 51.0 0.11 0.17
MA 150117P00051500 P 01/17/15 51.5 0.11 0.18
MA 150117P00052000 P 01/17/15 52.0 0.12 0.18
MA 150117P00052500 P 01/17/15 52.5 0.13 0.19
MA 150117P00053000 P 01/17/15 53.0 0.14 0.20
MA 150117P00053500 P 01/17/15 53.5 0.15 0.21
MA 150117P00054000 P 01/17/15 54.0 0.16 0.21
MA 150117P00054500 P 01/17/15 54.5 0.17 0.23
MA 150117P00055000 P 01/17/15 55.0 0.18 0.25
MA 150117P00055500 P 01/17/15 55.5 0.19 0.26
MA 150117P00056000 P 01/17/15 56.0 0.21 0.28
MA 150117P00056500 P 01/17/15 56.5 0.22 0.29
MA 150117P00057000 P 01/17/15 57.0 0.24 0.29
MA 150117P00057500 P 01/17/15 57.5 0.26 0.32
MA 150117P00058000 P 01/17/15 58.0 0.28 0.34
MA 150117P00058500 P 01/17/15 58.5 0.30 0.36
MA 150117P00059000 P 01/17/15 59.0 0.32 0.38
MA 150117P00059500 P 01/17/15 59.5 0.35 0.40
MA 150117P00060000 P 01/17/15 60.0 0.38 0.46
MA 150117P00060500 P 01/17/15 60.5 0.41 0.49
MA 150117P00061000 P 01/17/15 61.0 0.44 0.50
MA 150117P00061500 P 01/17/15 61.5 0.48 0.54
MA 150117P00062000 P 01/17/15 62.0 0.53 0.58
MA 150117P00062500 P 01/17/15 62.5 0.57 0.63
MA 150117P00063000 P 01/17/15 63.0 0.62 0.69
MA 150117P00063500 P 01/17/15 63.5 0.67 0.74
MA 150117P00064000 P 01/17/15 64.0 0.73 0.78
MA 150117P00064500 P 01/17/15 64.5 0.79 0.86
MA 150117P00065000 P 01/17/15 65.0 0.87 0.91
MA 150117P00065500 P 01/17/15 65.5 0.94 1.00
MA 150117P00066000 P 01/17/15 66.0 1.02 1.09
MA 150117P00066500 P 01/17/15 66.5 1.12 1.18
MA 150117P00067000 P 01/17/15 67.0 1.22 1.27
MA 150117P00067500 P 01/17/15 67.5 1.34 1.39
MA 150117P00068000 P 01/17/15 68.0 1.46 1.50
MA 150117P00068500 P 01/17/15 68.5 1.58 1.63
MA 150117P00069000 P 01/17/15 69.0 1.72 1.80
MA 150117P00069500 P 01/17/15 69.5 1.87 1.91
MA 150117P00070000 P 01/17/15 70.0 2.03 2.10
MA 150117P00070500 P 01/17/15 70.5 2.21 2.28
MA 150117P00071000 P 01/17/15 71.0 2.34 2.43
MA 150117P00071500 P 01/17/15 71.5 2.57 2.64
MA 150117P00072000 P 01/17/15 72.0 2.74 2.85
MA 150117P00072500 P 01/17/15 72.5 3.00 3.10
MA 150117P00073000 P 01/17/15 73.0 3.20 3.30
MA 150117P00073500 P 01/17/15 73.5 3.45 3.55
MA 150117P00074000 P 01/17/15 74.0 3.65 3.80
MA 150117P00074500 P 01/17/15 74.5 3.95 4.10
MA 150117P00075000 P 01/17/15 75.0 4.20 4.40
MA 150117P00075500 P 01/17/15 75.5 4.55 4.65
MA 150117P00076000 P 01/17/15 76.0 4.80 5.00
MA 150117P00076500 P 01/17/15 76.5 5.10 5.30
MA 150117P00077000 P 01/17/15 77.0 5.50 5.65
MA 150117P00077500 P 01/17/15 77.5 5.85 6.00
MA 150117P00078000 P 01/17/15 78.0 6.20 6.35
MA 150117P00078500 P 01/17/15 78.5 6.55 6.70
MA 150117P00079000 P 01/17/15 79.0 6.85 7.05
MA 150117P00079500 P 01/17/15 79.5 7.20 7.45
MA 150117P00080000 P 01/17/15 80.0 7.60 7.85
MA 150117P00080500 P 01/17/15 80.5 8.00 8.25
MA 150117P00081000 P 01/17/15 81.0 8.40 8.65
MA 150117P00081500 P 01/17/15 81.5 8.55 9.30
MA 150117P00082000 P 01/17/15 82.0 8.65 9.75
MA 150117P00082500 P 01/17/15 82.5 9.00 10.20
MA 150117P00083000 P 01/17/15 83.0 9.40 10.65
MA 150117P00083500 P 01/17/15 83.5 9.85 11.05
MA 150117P00084000 P 01/17/15 84.0 10.35 11.55
MA 150117P00084500 P 01/17/15 84.5 10.65 11.95
MA 150117P00085000 P 01/17/15 85.0 11.20 12.50
MA 150117P00085500 P 01/17/15 85.5 11.70 12.90
MA 150117P00086000 P 01/17/15 86.0 11.95 13.35
MA 150117P00086500 P 01/17/15 86.5 12.40 13.85
MA 150117P00087000 P 01/17/15 87.0 12.85 14.35
MA 150117P00087500 P 01/17/15 87.5 13.30 14.80
MA 150117P00088000 P 01/17/15 88.0 13.80 15.30
MA 150117P00088500 P 01/17/15 88.5 14.25 15.75
MA 150117P00089000 P 01/17/15 89.0 14.95 16.40
MA 150117P00089500 P 01/17/15 89.5 15.20 16.75
MA 150117P00090000 P 01/17/15 90.0 15.70 17.30
MA 150117P00090500 P 01/17/15 90.5 15.90 17.75
MA 150117P00091000 P 01/17/15 91.0 16.50 18.20
MA 150117P00091500 P 01/17/15 91.5 16.80 18.75
MA 150117P00092000 P 01/17/15 92.0 17.65 19.25
MA 150117P00092500 P 01/17/15 92.5 18.05 19.90
MA 150117P00093000 P 01/17/15 93.0 18.75 20.20
MA 150117P00093500 P 01/17/15 93.5 19.00 20.70
MA 150117P00094000 P 01/17/15 94.0 18.85 21.20
MA 150117P00094500 P 01/17/15 94.5 20.30 21.65
MA 150117P00095000 P 01/17/15 95.0 20.35 22.20
MA 150117P00095500 P 01/17/15 95.5 20.90 22.70
MA 150117P00096000 P 01/17/15 96.0 21.10 23.70
MA 150117P00096500 P 01/17/15 96.5 21.35 24.00
MA 150117P00097000 P 01/17/15 97.0 22.00 24.60
MA 150117P00097500 P 01/17/15 97.5 22.50 25.20
MA 150117P00098000 P 01/17/15 98.0 23.00 25.70
MA 150117P00098500 P 01/17/15 98.5 24.00 25.85
MA 150117P00099000 P 01/17/15 99.0 24.50 26.25
MA 150117P00099500 P 01/17/15 99.5 25.00 26.85
MA 150117P00100000 P 01/17/15 100.0 25.50 27.35
MA 150117P00101000 P 01/17/15 101.0 26.50 28.15
MA 150117P00102000 P 01/17/15 102.0 27.50 29.15
MA 150117P00103000 P 01/17/15 103.0 28.50 30.15
MA 150117P00104000 P 01/17/15 104.0 29.50 31.30
MA 150117P00105000 P 01/17/15 105.0 30.50 32.45
MA 150117P00106000 P 01/17/15 106.0 31.50 33.45
MA 150117P00107000 P 01/17/15 107.0 32.55 34.90
MA 150117P00108000 P 01/17/15 108.0 33.50 35.20
MA 150117P00109000 P 01/17/15 109.0 33.50 36.65
MA 150117P00110000 P 01/17/15 110.0 34.50 37.65
MA 150117P00111000 P 01/17/15 111.0 35.60 38.65
MA 150117P00112000 P 01/17/15 112.0 37.50 39.45
MA 150117P00113000 P 01/17/15 113.0 37.60 40.65
MA 150117P00114000 P 01/17/15 114.0 39.50 41.45
MA 150117P00115000 P 01/17/15 115.0 40.50 42.45
MA 150117P00116000 P 01/17/15 116.0 40.50 43.65
MA 150117P00117000 P 01/17/15 117.0 41.50 44.85
MA 150117P00118000 P 01/17/15 118.0 42.50 46.10
MA 150117P00119000 P 01/17/15 119.0 43.50 47.15
MA 150117P00120000 P 01/17/15 120.0 44.50 48.15
MA 150117P00121000 P 01/17/15 121.0 45.50 49.15
MA 150117P00122000 P 01/17/15 122.0 46.50 50.15
MA 150117P00123000 P 01/17/15 123.0 47.50 51.15
MA 150117P00124000 P 01/17/15 124.0 48.50 52.15
MA 150117P00125000 P 01/17/15 125.0 49.50 53.15
MA 150417C00040000 C 04/17/15 40.0 33.00 34.65
MA 150417C00045000 C 04/17/15 45.0 28.15 29.70
MA 150417C00050000 C 04/17/15 50.0 23.25 25.05
MA 150417C00055000 C 04/17/15 55.0 18.40 19.95
MA 150417C00060000 C 04/17/15 60.0 14.00 15.30
MA 150417C00065000 C 04/17/15 65.0 9.90 11.00
MA 150417C00070000 C 04/17/15 70.0 6.65 6.85
MA 150417C00075000 C 04/17/15 75.0 4.00 4.15
MA 150417C00080000 C 04/17/15 80.0 2.25 2.35
MA 150417C00085000 C 04/17/15 85.0 1.16 1.26
MA 150417C00090000 C 04/17/15 90.0 0.57 0.64
MA 150417C00095000 C 04/17/15 95.0 0.28 0.34
MA 150417C00100000 C 04/17/15 100.0 0.12 0.19
MA 150417C00105000 C 04/17/15 105.0 0.04 0.11
MA 150417C00110000 C 04/17/15 110.0 0.00 0.07
MA 150417P00040000 P 04/17/15 40.0 0.06 0.14
MA 150417P00045000 P 04/17/15 45.0 0.12 0.20
MA 150417P00050000 P 04/17/15 50.0 0.23 0.30
MA 150417P00055000 P 04/17/15 55.0 0.47 0.53
MA 150417P00060000 P 04/17/15 60.0 0.91 1.00
MA 150417P00065000 P 04/17/15 65.0 1.78 1.86
MA 150417P00070000 P 04/17/15 70.0 3.30 3.40
MA 150417P00075000 P 04/17/15 75.0 5.65 5.75
MA 150417P00080000 P 04/17/15 80.0 8.80 9.00
MA 150417P00085000 P 04/17/15 85.0 12.65 12.95
MA 150417P00090000 P 04/17/15 90.0 16.30 17.60
MA 150417P00095000 P 04/17/15 95.0 21.25 22.50
MA 150417P00100000 P 04/17/15 100.0 25.45 27.35
MA 150417P00105000 P 04/17/15 105.0 30.30 32.20
MA 150417P00110000 P 04/17/15 110.0 35.60 37.20
MA 160115C00035000 C 01/15/16 35.0 36.85 40.75
MA 160115C00038000 C 01/15/16 38.0 34.75 37.70
MA 160115C00039000 C 01/15/16 39.0 33.80 36.75
MA 160115C00040000 C 01/15/16 40.0 32.00 35.95
MA 160115C00041000 C 01/15/16 41.0 31.10 34.60
MA 160115C00042000 C 01/15/16 42.0 31.05 34.05
MA 160115C00043000 C 01/15/16 43.0 29.15 33.15
MA 160115C00044000 C 01/15/16 44.0 28.25 32.20
MA 160115C00045000 C 01/15/16 45.0 27.55 30.00
MA 160115C00046000 C 01/15/16 46.0 27.85 29.10
MA 160115C00047000 C 01/15/16 47.0 26.80 28.20
MA 160115C00048000 C 01/15/16 48.0 25.90 27.30
MA 160115C00049000 C 01/15/16 49.0 25.20 26.40
MA 160115C00050000 C 01/15/16 50.0 24.15 25.55
MA 160115C00051000 C 01/15/16 51.0 23.45 24.65
MA 160115C00052000 C 01/15/16 52.0 22.45 24.40
MA 160115C00053000 C 01/15/16 53.0 21.70 22.95
MA 160115C00054000 C 01/15/16 54.0 20.95 22.75
MA 160115C00055000 C 01/15/16 55.0 20.15 21.80
MA 160115C00056000 C 01/15/16 56.0 19.30 20.80
MA 160115C00057000 C 01/15/16 57.0 18.50 20.05
MA 160115C00058000 C 01/15/16 58.0 17.75 19.30
MA 160115C00059000 C 01/15/16 59.0 17.00 18.50
MA 160115C00060000 C 01/15/16 60.0 16.25 17.75
MA 160115C00061000 C 01/15/16 61.0 15.55 17.05
MA 160115C00062000 C 01/15/16 62.0 14.85 16.30
MA 160115C00063000 C 01/15/16 63.0 14.15 15.15
MA 160115C00064000 C 01/15/16 64.0 13.50 14.90
MA 160115C00065000 C 01/15/16 65.0 12.90 13.50
MA 160115C00066000 C 01/15/16 66.0 12.40 12.60
MA 160115C00067000 C 01/15/16 67.0 11.80 12.00
MA 160115C00068000 C 01/15/16 68.0 11.20 11.40
MA 160115C00069000 C 01/15/16 69.0 10.60 10.85
MA 160115C00070000 C 01/15/16 70.0 10.05 10.30
MA 160115C00071000 C 01/15/16 71.0 9.50 9.75
MA 160115C00072000 C 01/15/16 72.0 9.00 9.25
MA 160115C00073000 C 01/15/16 73.0 8.50 8.75
MA 160115C00074000 C 01/15/16 74.0 8.05 8.25
MA 160115C00075000 C 01/15/16 75.0 7.55 7.80
MA 160115C00076000 C 01/15/16 76.0 7.15 7.35
MA 160115C00077000 C 01/15/16 77.0 6.70 6.95
MA 160115C00078000 C 01/15/16 78.0 6.30 6.55
MA 160115C00079000 C 01/15/16 79.0 5.95 6.15
MA 160115C00080000 C 01/15/16 80.0 5.60 5.80
MA 160115C00081000 C 01/15/16 81.0 5.25 5.35
MA 160115C00082000 C 01/15/16 82.0 4.90 5.10
MA 160115C00083000 C 01/15/16 83.0 4.60 4.80
MA 160115C00084000 C 01/15/16 84.0 4.30 4.50
MA 160115C00085000 C 01/15/16 85.0 4.05 4.25
MA 160115C00086000 C 01/15/16 86.0 3.80 3.95
MA 160115C00087000 C 01/15/16 87.0 3.55 3.70
MA 160115C00088000 C 01/15/16 88.0 3.30 3.50
MA 160115C00089000 C 01/15/16 89.0 3.10 3.25
MA 160115C00090000 C 01/15/16 90.0 2.89 3.05
MA 160115C00091000 C 01/15/16 91.0 2.72 2.85
MA 160115C00092000 C 01/15/16 92.0 2.54 2.66
MA 160115C00093000 C 01/15/16 93.0 2.38 2.49
MA 160115C00094000 C 01/15/16 94.0 2.21 2.35
MA 160115C00095000 C 01/15/16 95.0 2.07 2.17
MA 160115C00096000 C 01/15/16 96.0 1.93 2.05
MA 160115C00097000 C 01/15/16 97.0 1.80 1.90
MA 160115C00098000 C 01/15/16 98.0 1.68 1.81
MA 160115C00099000 C 01/15/16 99.0 1.57 1.66
MA 160115C00100000 C 01/15/16 100.0 1.46 1.56
MA 160115C00101000 C 01/15/16 101.0 1.37 1.46
MA 160115C00102000 C 01/15/16 102.0 1.27 1.37
MA 160115C00103000 C 01/15/16 103.0 1.19 1.28
MA 160115C00104000 C 01/15/16 104.0 1.11 1.19
MA 160115C00105000 C 01/15/16 105.0 1.03 1.12
MA 160115C00106000 C 01/15/16 106.0 0.96 1.05
MA 160115C00107000 C 01/15/16 107.0 0.90 0.98
MA 160115C00108000 C 01/15/16 108.0 0.84 0.92
MA 160115C00109000 C 01/15/16 109.0 0.78 0.86
MA 160115C00110000 C 01/15/16 110.0 0.73 0.81
MA 160115C00111000 C 01/15/16 111.0 0.68 0.76
MA 160115C00112000 C 01/15/16 112.0 0.63 0.71
MA 160115C00113000 C 01/15/16 113.0 0.59 0.66
MA 160115C00114000 C 01/15/16 114.0 0.55 0.63
MA 160115C00115000 C 01/15/16 115.0 0.52 0.60
MA 160115C00116000 C 01/15/16 116.0 0.48 0.56
MA 160115C00117000 C 01/15/16 117.0 0.44 0.53
MA 160115C00118000 C 01/15/16 118.0 0.42 0.50
MA 160115C00119000 C 01/15/16 119.0 0.39 0.47
MA 160115C00120000 C 01/15/16 120.0 0.36 0.45
MA 160115C00121000 C 01/15/16 121.0 0.33 0.42
MA 160115C00122000 C 01/15/16 122.0 0.30 0.40
MA 160115C00123000 C 01/15/16 123.0 0.28 0.37
MA 160115C00124000 C 01/15/16 124.0 0.27 0.36
MA 160115C00125000 C 01/15/16 125.0 0.26 0.34
MA 160115P00035000 P 01/15/16 35.0 0.23 0.32
MA 160115P00038000 P 01/15/16 38.0 0.33 0.42
MA 160115P00039000 P 01/15/16 39.0 0.36 0.46
MA 160115P00040000 P 01/15/16 40.0 0.41 0.50
MA 160115P00041000 P 01/15/16 41.0 0.46 0.55
MA 160115P00042000 P 01/15/16 42.0 0.51 0.60
MA 160115P00043000 P 01/15/16 43.0 0.57 0.67
MA 160115P00044000 P 01/15/16 44.0 0.64 0.73
MA 160115P00045000 P 01/15/16 45.0 0.72 0.80
MA 160115P00046000 P 01/15/16 46.0 0.80 0.89
MA 160115P00047000 P 01/15/16 47.0 0.87 0.98
MA 160115P00048000 P 01/15/16 48.0 0.99 1.07
MA 160115P00049000 P 01/15/16 49.0 1.07 1.18
MA 160115P00050000 P 01/15/16 50.0 1.18 1.29
MA 160115P00051000 P 01/15/16 51.0 1.32 1.42
MA 160115P00052000 P 01/15/16 52.0 1.47 1.58
MA 160115P00053000 P 01/15/16 53.0 1.62 1.71
MA 160115P00054000 P 01/15/16 54.0 1.78 1.91
MA 160115P00055000 P 01/15/16 55.0 1.95 2.03
MA 160115P00056000 P 01/15/16 56.0 2.12 2.24
MA 160115P00057000 P 01/15/16 57.0 2.32 2.44
MA 160115P00058000 P 01/15/16 58.0 2.53 2.67
MA 160115P00059000 P 01/15/16 59.0 2.77 2.89
MA 160115P00060000 P 01/15/16 60.0 3.00 3.15
MA 160115P00061000 P 01/15/16 61.0 3.30 3.45
MA 160115P00062000 P 01/15/16 62.0 3.55 3.70
MA 160115P00063000 P 01/15/16 63.0 3.85 4.05
MA 160115P00064000 P 01/15/16 64.0 4.20 4.35
MA 160115P00065000 P 01/15/16 65.0 4.55 4.70
MA 160115P00066000 P 01/15/16 66.0 4.90 5.05
MA 160115P00067000 P 01/15/16 67.0 5.25 5.45
MA 160115P00068000 P 01/15/16 68.0 5.65 5.80
MA 160115P00069000 P 01/15/16 69.0 6.10 6.25
MA 160115P00070000 P 01/15/16 70.0 6.50 6.60
MA 160115P00071000 P 01/15/16 71.0 6.95 7.05
MA 160115P00072000 P 01/15/16 72.0 7.45 7.60
MA 160115P00073000 P 01/15/16 73.0 7.95 8.10
MA 160115P00074000 P 01/15/16 74.0 8.45 8.60
MA 160115P00075000 P 01/15/16 75.0 9.00 9.15
MA 160115P00076000 P 01/15/16 76.0 9.55 9.70
MA 160115P00077000 P 01/15/16 77.0 10.15 10.30
MA 160115P00078000 P 01/15/16 78.0 10.75 10.90
MA 160115P00079000 P 01/15/16 79.0 11.35 11.50
MA 160115P00080000 P 01/15/16 80.0 12.00 12.15
MA 160115P00081000 P 01/15/16 81.0 12.65 12.80
MA 160115P00082000 P 01/15/16 82.0 13.30 13.50
MA 160115P00083000 P 01/15/16 83.0 14.00 14.20
MA 160115P00084000 P 01/15/16 84.0 14.70 14.90
MA 160115P00085000 P 01/15/16 85.0 15.40 15.60
MA 160115P00086000 P 01/15/16 86.0 16.15 16.35
MA 160115P00087000 P 01/15/16 87.0 16.90 17.10
MA 160115P00088000 P 01/15/16 88.0 17.65 17.90
MA 160115P00089000 P 01/15/16 89.0 18.45 18.65
MA 160115P00090000 P 01/15/16 90.0 19.20 19.45
MA 160115P00091000 P 01/15/16 91.0 20.00 20.25
MA 160115P00092000 P 01/15/16 92.0 20.55 21.30
MA 160115P00093000 P 01/15/16 93.0 21.10 22.10
MA 160115P00094000 P 01/15/16 94.0 21.90 22.95
MA 160115P00095000 P 01/15/16 95.0 22.55 23.80
MA 160115P00096000 P 01/15/16 96.0 23.60 24.70
MA 160115P00097000 P 01/15/16 97.0 24.30 25.55
MA 160115P00098000 P 01/15/16 98.0 25.10 26.50
MA 160115P00099000 P 01/15/16 99.0 26.05 27.35
MA 160115P00100000 P 01/15/16 100.0 27.10 28.25
MA 160115P00101000 P 01/15/16 101.0 28.05 29.15
MA 160115P00102000 P 01/15/16 102.0 28.75 30.20
MA 160115P00103000 P 01/15/16 103.0 29.60 31.00
MA 160115P00104000 P 01/15/16 104.0 30.80 31.90
MA 160115P00105000 P 01/15/16 105.0 31.70 32.90
MA 160115P00106000 P 01/15/16 106.0 32.65 34.80
MA 160115P00107000 P 01/15/16 107.0 33.60 34.75
MA 160115P00108000 P 01/15/16 108.0 34.50 35.70
MA 160115P00109000 P 01/15/16 109.0 35.45 36.65
MA 160115P00110000 P 01/15/16 110.0 36.45 37.80
MA 160115P00111000 P 01/15/16 111.0 37.40 38.65
MA 160115P00112000 P 01/15/16 112.0 38.35 40.85
MA 160115P00113000 P 01/15/16 113.0 39.30 40.55
MA 160115P00114000 P 01/15/16 114.0 40.25 41.45
MA 160115P00115000 P 01/15/16 115.0 41.20 43.70
MA 160115P00116000 P 01/15/16 116.0 42.20 44.95
MA 160115P00117000 P 01/15/16 117.0 41.70 45.65
MA 160115P00118000 P 01/15/16 118.0 42.70 46.60
MA 160115P00119000 P 01/15/16 119.0 43.65 47.50
MA 160115P00120000 P 01/15/16 120.0 44.65 48.50
MA 160115P00121000 P 01/15/16 121.0 45.65 49.75
MA 160115P00122000 P 01/15/16 122.0 46.60 50.50
MA 160115P00123000 P 01/15/16 123.0 47.60 51.50
MA 160115P00124000 P 01/15/16 124.0 48.60 52.30
MA 160115P00125000 P 01/15/16 125.0 49.55 53.50
MA 170120C00040000 C 01/20/17 40.0 34.15 36.95
MA 170120C00045000 C 01/20/17 45.0 29.30 32.70
MA 170120C00050000 C 01/20/17 50.0 26.25 27.00
MA 170120C00055000 C 01/20/17 55.0 22.50 24.30
MA 170120C00060000 C 01/20/17 60.0 19.05 21.50
MA 170120C00065000 C 01/20/17 65.0 15.90 18.70
MA 170120C00070000 C 01/20/17 70.0 13.20 15.55
MA 170120C00075000 C 01/20/17 75.0 10.75 13.05
MA 170120C00080000 C 01/20/17 80.0 8.75 10.25
MA 170120C00085000 C 01/20/17 85.0 7.05 8.95
MA 170120C00090000 C 01/20/17 90.0 5.90 6.70
MA 170120C00095000 C 01/20/17 95.0 4.70 6.10
MA 170120C00100000 C 01/20/17 100.0 3.70 5.05
MA 170120C00105000 C 01/20/17 105.0 2.98 4.15
MA 170120C00110000 C 01/20/17 110.0 2.35 3.45
MA 170120P00040000 P 01/20/17 40.0 0.95 1.37
MA 170120P00045000 P 01/20/17 45.0 1.54 1.97
MA 170120P00050000 P 01/20/17 50.0 1.39 3.80
MA 170120P00055000 P 01/20/17 55.0 3.15 3.90
MA 170120P00060000 P 01/20/17 60.0 3.35 5.20
MA 170120P00065000 P 01/20/17 65.0 5.60 7.20
MA 170120P00070000 P 01/20/17 70.0 7.20 9.45
MA 170120P00075000 P 01/20/17 75.0 10.05 12.25
MA 170120P00080000 P 01/20/17 80.0 13.85 15.00
MA 170120P00085000 P 01/20/17 85.0 17.30 18.30
MA 170120P00090000 P 01/20/17 90.0 19.30 21.85
MA 170120P00095000 P 01/20/17 95.0 24.50 26.00
MA 170120P00100000 P 01/20/17 100.0 28.60 30.05
MA 170120P00105000 P 01/20/17 105.0 32.85 35.30
MA 170120P00110000 P 01/20/17 110.0 37.25 39.55

OPRA data is delayed 15 minutes.