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


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 141031C00040000 C 10/31/14 40.0 40.70 45.15
MA 141031C00045000 C 10/31/14 45.0 35.65 40.05
MA 141031C00050000 C 10/31/14 50.0 30.70 35.20
MA 141031C00055000 C 10/31/14 55.0 25.65 30.05
MA 141031C00060000 C 10/31/14 60.0 20.65 25.00
MA 141031C00063000 C 10/31/14 63.0 17.70 21.65
MA 141031C00063500 C 10/31/14 63.5 17.15 21.55
MA 141031C00064000 C 10/31/14 64.0 16.80 20.65
MA 141031C00064500 C 10/31/14 64.5 16.30 19.40
MA 141031C00065000 C 10/31/14 65.0 15.70 20.15
MA 141031C00065500 C 10/31/14 65.5 15.80 19.35
MA 141031C00066000 C 10/31/14 66.0 14.80 17.55
MA 141031C00066500 C 10/31/14 66.5 14.15 18.55
MA 141031C00067000 C 10/31/14 67.0 13.65 18.10
MA 141031C00067500 C 10/31/14 67.5 13.20 16.40
MA 141031C00068000 C 10/31/14 68.0 12.70 16.35
MA 141031C00068500 C 10/31/14 68.5 12.20 15.40
MA 141031C00069000 C 10/31/14 69.0 11.95 15.30
MA 141031C00069500 C 10/31/14 69.5 11.20 14.10
MA 141031C00070000 C 10/31/14 70.0 10.70 13.90
MA 141031C00070500 C 10/31/14 70.5 10.20 13.25
MA 141031C00071000 C 10/31/14 71.0 9.70 12.85
MA 141031C00071500 C 10/31/14 71.5 9.20 12.90
MA 141031C00072000 C 10/31/14 72.0 9.10 11.60
MA 141031C00072500 C 10/31/14 72.5 8.20 11.80
MA 141031C00073000 C 10/31/14 73.0 8.20 10.25
MA 141031C00073500 C 10/31/14 73.5 8.90 9.80
MA 141031C00074000 C 10/31/14 74.0 8.50 9.35
MA 141031C00074500 C 10/31/14 74.5 6.25 8.85
MA 141031C00075000 C 10/31/14 75.0 7.60 8.40
MA 141031C00076000 C 10/31/14 76.0 6.95 7.25
MA 141031C00077000 C 10/31/14 77.0 5.95 6.25
MA 141031C00078000 C 10/31/14 78.0 4.85 5.25
MA 141031C00079000 C 10/31/14 79.0 3.95 4.20
MA 141031C00080000 C 10/31/14 80.0 2.87 3.20
MA 141031C00081000 C 10/31/14 81.0 1.69 2.34
MA 141031C00082000 C 10/31/14 82.0 1.13 1.35
MA 141031C00083000 C 10/31/14 83.0 0.52 0.60
MA 141031C00084000 C 10/31/14 84.0 0.15 0.20
MA 141031C00085000 C 10/31/14 85.0 0.03 0.07
MA 141031C00086000 C 10/31/14 86.0 0.00 0.12
MA 141031C00087000 C 10/31/14 87.0 0.00 0.11
MA 141031C00088000 C 10/31/14 88.0 0.00 0.10
MA 141031C00089000 C 10/31/14 89.0 0.00 0.10
MA 141031C00090000 C 10/31/14 90.0 0.00 0.09
MA 141031C00091000 C 10/31/14 91.0 0.00 0.08
MA 141031C00092000 C 10/31/14 92.0 0.00 0.08
MA 141031C00093000 C 10/31/14 93.0 0.00 0.08
MA 141031C00095000 C 10/31/14 95.0 0.00 0.08
MA 141031C00100000 C 10/31/14 100.0 0.00 0.07
MA 141031C00105000 C 10/31/14 105.0 0.00 0.07
MA 141031C00110000 C 10/31/14 110.0 0.00 0.07
MA 141031P00040000 P 10/31/14 40.0 0.00 0.07
MA 141031P00045000 P 10/31/14 45.0 0.00 0.07
MA 141031P00050000 P 10/31/14 50.0 0.00 0.07
MA 141031P00055000 P 10/31/14 55.0 0.00 0.07
MA 141031P00060000 P 10/31/14 60.0 0.00 0.01
MA 141031P00063000 P 10/31/14 63.0 0.00 0.01
MA 141031P00063500 P 10/31/14 63.5 0.00 0.01
MA 141031P00064000 P 10/31/14 64.0 0.00 0.01
MA 141031P00064500 P 10/31/14 64.5 0.00 0.01
MA 141031P00065000 P 10/31/14 65.0 0.00 0.01
MA 141031P00065500 P 10/31/14 65.5 0.00 0.01
MA 141031P00066000 P 10/31/14 66.0 0.00 0.01
MA 141031P00066500 P 10/31/14 66.5 0.00 0.01
MA 141031P00067000 P 10/31/14 67.0 0.00 0.01
MA 141031P00067500 P 10/31/14 67.5 0.00 0.01
MA 141031P00068000 P 10/31/14 68.0 0.00 0.01
MA 141031P00068500 P 10/31/14 68.5 0.00 0.03
MA 141031P00069000 P 10/31/14 69.0 0.00 0.03
MA 141031P00069500 P 10/31/14 69.5 0.00 0.02
MA 141031P00070000 P 10/31/14 70.0 0.00 0.03
MA 141031P00070500 P 10/31/14 70.5 0.00 0.03
MA 141031P00071000 P 10/31/14 71.0 0.00 0.05
MA 141031P00071500 P 10/31/14 71.5 0.00 0.04
MA 141031P00072000 P 10/31/14 72.0 0.00 0.03
MA 141031P00072500 P 10/31/14 72.5 0.00 0.09
MA 141031P00073000 P 10/31/14 73.0 0.00 0.05
MA 141031P00073500 P 10/31/14 73.5 0.00 0.03
MA 141031P00074000 P 10/31/14 74.0 0.00 0.05
MA 141031P00074500 P 10/31/14 74.5 0.00 0.06
MA 141031P00075000 P 10/31/14 75.0 0.00 0.02
MA 141031P00076000 P 10/31/14 76.0 0.00 0.03
MA 141031P00077000 P 10/31/14 77.0 0.00 0.03
MA 141031P00078000 P 10/31/14 78.0 0.00 0.01
MA 141031P00079000 P 10/31/14 79.0 0.00 0.03
MA 141031P00080000 P 10/31/14 80.0 0.00 0.10
MA 141031P00081000 P 10/31/14 81.0 0.05 0.13
MA 141031P00082000 P 10/31/14 82.0 0.14 0.19
MA 141031P00083000 P 10/31/14 83.0 0.42 0.55
MA 141031P00084000 P 10/31/14 84.0 0.87 1.59
MA 141031P00085000 P 10/31/14 85.0 1.20 2.59
MA 141031P00086000 P 10/31/14 86.0 2.24 5.30
MA 141031P00087000 P 10/31/14 87.0 2.88 6.25
MA 141031P00088000 P 10/31/14 88.0 3.65 7.35
MA 141031P00089000 P 10/31/14 89.0 4.05 8.30
MA 141031P00090000 P 10/31/14 90.0 5.00 9.20
MA 141031P00091000 P 10/31/14 91.0 5.90 10.20
MA 141031P00092000 P 10/31/14 92.0 6.90 11.20
MA 141031P00093000 P 10/31/14 93.0 7.90 12.35
MA 141031P00095000 P 10/31/14 95.0 9.90 14.35
MA 141031P00100000 P 10/31/14 100.0 14.90 19.30
MA 141031P00105000 P 10/31/14 105.0 19.90 24.35
MA 141031P00110000 P 10/31/14 110.0 24.90 29.35
MA 141107C00040000 C 11/07/14 40.0 40.85 45.25
MA 141107C00045000 C 11/07/14 45.0 35.65 40.05
MA 141107C00050000 C 11/07/14 50.0 30.65 35.05
MA 141107C00055000 C 11/07/14 55.0 25.70 30.05
MA 141107C00060000 C 11/07/14 60.0 20.65 25.05
MA 141107C00063000 C 11/07/14 63.0 18.05 21.30
MA 141107C00063500 C 11/07/14 63.5 17.55 21.15
MA 141107C00064000 C 11/07/14 64.0 17.05 20.70
MA 141107C00064500 C 11/07/14 64.5 16.60 20.15
MA 141107C00065000 C 11/07/14 65.0 16.10 19.40
MA 141107C00065500 C 11/07/14 65.5 15.55 19.20
MA 141107C00066000 C 11/07/14 66.0 15.05 18.70
MA 141107C00066500 C 11/07/14 66.5 14.55 17.95
MA 141107C00067000 C 11/07/14 67.0 14.05 17.55
MA 141107C00067500 C 11/07/14 67.5 14.00 16.65
MA 141107C00068000 C 11/07/14 68.0 13.45 16.05
MA 141107C00068500 C 11/07/14 68.5 13.00 15.35
MA 141107C00069000 C 11/07/14 69.0 12.50 15.15
MA 141107C00069500 C 11/07/14 69.5 12.00 14.45
MA 141107C00070000 C 11/07/14 70.0 11.50 13.25
MA 141107C00070500 C 11/07/14 70.5 11.00 13.45
MA 141107C00071000 C 11/07/14 71.0 10.50 12.30
MA 141107C00071500 C 11/07/14 71.5 10.00 12.45
MA 141107C00072000 C 11/07/14 72.0 9.50 11.65
MA 141107C00072500 C 11/07/14 72.5 9.05 10.80
MA 141107C00073000 C 11/07/14 73.0 8.60 10.60
MA 141107C00073500 C 11/07/14 73.5 8.10 10.70
MA 141107C00074000 C 11/07/14 74.0 7.60 10.30
MA 141107C00074500 C 11/07/14 74.5 7.10 8.80
MA 141107C00075000 C 11/07/14 75.0 6.60 8.30
MA 141107C00076000 C 11/07/14 76.0 6.90 7.30
MA 141107C00077000 C 11/07/14 77.0 4.60 6.75
MA 141107C00078000 C 11/07/14 78.0 4.65 5.35
MA 141107C00079000 C 11/07/14 79.0 3.60 4.40
MA 141107C00080000 C 11/07/14 80.0 3.00 3.45
MA 141107C00081000 C 11/07/14 81.0 2.26 2.59
MA 141107C00082000 C 11/07/14 82.0 1.55 1.75
MA 141107C00083000 C 11/07/14 83.0 0.99 1.12
MA 141107C00084000 C 11/07/14 84.0 0.57 0.65
MA 141107C00085000 C 11/07/14 85.0 0.24 0.35
MA 141107C00086000 C 11/07/14 86.0 0.00 0.33
MA 141107C00087000 C 11/07/14 87.0 0.00 0.19
MA 141107C00088000 C 11/07/14 88.0 0.00 0.17
MA 141107C00089000 C 11/07/14 89.0 0.00 0.15
MA 141107C00090000 C 11/07/14 90.0 0.00 0.15
MA 141107C00091000 C 11/07/14 91.0 0.00 0.15
MA 141107C00092000 C 11/07/14 92.0 0.00 0.15
MA 141107C00093000 C 11/07/14 93.0 0.00 0.15
MA 141107C00095000 C 11/07/14 95.0 0.00 0.15
MA 141107C00100000 C 11/07/14 100.0 0.00 0.13
MA 141107C00105000 C 11/07/14 105.0 0.00 0.27
MA 141107C00110000 C 11/07/14 110.0 0.00 0.13
MA 141107C00115000 C 11/07/14 115.0 0.00 0.14
MA 141107P00040000 P 11/07/14 40.0 0.00 0.13
MA 141107P00045000 P 11/07/14 45.0 0.00 0.13
MA 141107P00050000 P 11/07/14 50.0 0.00 0.13
MA 141107P00055000 P 11/07/14 55.0 0.00 0.13
MA 141107P00060000 P 11/07/14 60.0 0.00 0.13
MA 141107P00063000 P 11/07/14 63.0 0.00 0.07
MA 141107P00063500 P 11/07/14 63.5 0.00 0.14
MA 141107P00064000 P 11/07/14 64.0 0.00 0.14
MA 141107P00064500 P 11/07/14 64.5 0.00 0.03
MA 141107P00065000 P 11/07/14 65.0 0.00 0.14
MA 141107P00065500 P 11/07/14 65.5 0.00 0.13
MA 141107P00066000 P 11/07/14 66.0 0.00 0.14
MA 141107P00066500 P 11/07/14 66.5 0.00 0.14
MA 141107P00067000 P 11/07/14 67.0 0.00 0.14
MA 141107P00067500 P 11/07/14 67.5 0.00 0.14
MA 141107P00068000 P 11/07/14 68.0 0.00 0.14
MA 141107P00068500 P 11/07/14 68.5 0.00 0.14
MA 141107P00069000 P 11/07/14 69.0 0.00 0.14
MA 141107P00069500 P 11/07/14 69.5 0.00 0.07
MA 141107P00070000 P 11/07/14 70.0 0.00 0.09
MA 141107P00070500 P 11/07/14 70.5 0.00 0.14
MA 141107P00071000 P 11/07/14 71.0 0.00 0.04
MA 141107P00071500 P 11/07/14 71.5 0.00 0.14
MA 141107P00072000 P 11/07/14 72.0 0.00 0.16
MA 141107P00072500 P 11/07/14 72.5 0.00 0.04
MA 141107P00073000 P 11/07/14 73.0 0.00 0.17
MA 141107P00073500 P 11/07/14 73.5 0.00 0.03
MA 141107P00074000 P 11/07/14 74.0 0.00 0.04
MA 141107P00074500 P 11/07/14 74.5 0.02 0.04
MA 141107P00075000 P 11/07/14 75.0 0.00 0.03
MA 141107P00076000 P 11/07/14 76.0 0.00 0.22
MA 141107P00077000 P 11/07/14 77.0 0.00 0.23
MA 141107P00078000 P 11/07/14 78.0 0.04 0.21
MA 141107P00079000 P 11/07/14 79.0 0.10 0.16
MA 141107P00080000 P 11/07/14 80.0 0.18 0.26
MA 141107P00081000 P 11/07/14 81.0 0.33 0.38
MA 141107P00082000 P 11/07/14 82.0 0.58 0.64
MA 141107P00083000 P 11/07/14 83.0 0.95 1.07
MA 141107P00084000 P 11/07/14 84.0 1.24 1.65
MA 141107P00085000 P 11/07/14 85.0 1.51 2.68
MA 141107P00086000 P 11/07/14 86.0 1.66 3.85
MA 141107P00087000 P 11/07/14 87.0 2.65 5.50
MA 141107P00088000 P 11/07/14 88.0 4.05 5.95
MA 141107P00089000 P 11/07/14 89.0 5.10 7.00
MA 141107P00090000 P 11/07/14 90.0 5.65 8.00
MA 141107P00091000 P 11/07/14 91.0 6.55 9.65
MA 141107P00092000 P 11/07/14 92.0 7.30 10.85
MA 141107P00093000 P 11/07/14 93.0 8.25 11.00
MA 141107P00095000 P 11/07/14 95.0 9.75 14.30
MA 141107P00100000 P 11/07/14 100.0 14.80 19.30
MA 141107P00105000 P 11/07/14 105.0 20.00 24.35
MA 141107P00110000 P 11/07/14 110.0 24.80 29.35
MA 141107P00115000 P 11/07/14 115.0 29.90 34.35
MA 141114C00055000 C 11/14/14 55.0 25.75 28.60
MA 141114C00060000 C 11/14/14 60.0 20.75 25.05
MA 141114C00063000 C 11/14/14 63.0 17.75 20.60
MA 141114C00063500 C 11/14/14 63.5 17.25 21.20
MA 141114C00064000 C 11/14/14 64.0 16.75 20.60
MA 141114C00064500 C 11/14/14 64.5 16.25 20.25
MA 141114C00065000 C 11/14/14 65.0 15.75 19.70
MA 141114C00065500 C 11/14/14 65.5 15.25 19.30
MA 141114C00066000 C 11/14/14 66.0 14.75 18.55
MA 141114C00066500 C 11/14/14 66.5 14.25 17.85
MA 141114C00067000 C 11/14/14 67.0 13.75 17.50
MA 141114C00067500 C 11/14/14 67.5 13.25 17.15
MA 141114C00068000 C 11/14/14 68.0 12.75 16.85
MA 141114C00068500 C 11/14/14 68.5 12.60 16.35
MA 141114C00069000 C 11/14/14 69.0 11.75 14.90
MA 141114C00069500 C 11/14/14 69.5 11.25 14.80
MA 141114C00070000 C 11/14/14 70.0 10.75 14.30
MA 141114C00070500 C 11/14/14 70.5 10.30 13.85
MA 141114C00071000 C 11/14/14 71.0 9.75 13.55
MA 141114C00071500 C 11/14/14 71.5 9.30 12.85
MA 141114C00072000 C 11/14/14 72.0 8.75 12.35
MA 141114C00072500 C 11/14/14 72.5 8.45 12.05
MA 141114C00073000 C 11/14/14 73.0 7.75 11.10
MA 141114C00073500 C 11/14/14 73.5 7.30 11.40
MA 141114C00074000 C 11/14/14 74.0 6.90 10.50
MA 141114C00074500 C 11/14/14 74.5 6.30 10.30
MA 141114C00075000 C 11/14/14 75.0 7.35 8.35
MA 141114C00076000 C 11/14/14 76.0 6.00 8.40
MA 141114C00077000 C 11/14/14 77.0 3.80 7.80
MA 141114C00078000 C 11/14/14 78.0 2.94 5.55
MA 141114C00079000 C 11/14/14 79.0 1.97 5.35
MA 141114C00080000 C 11/14/14 80.0 2.95 4.20
MA 141114C00081000 C 11/14/14 81.0 2.47 2.75
MA 141114C00082000 C 11/14/14 82.0 1.92 2.03
MA 141114C00083000 C 11/14/14 83.0 1.30 1.43
MA 141114C00084000 C 11/14/14 84.0 0.88 0.95
MA 141114C00085000 C 11/14/14 85.0 0.47 0.59
MA 141114C00086000 C 11/14/14 86.0 0.04 0.50
MA 141114P00055000 P 11/14/14 55.0 0.00 0.14
MA 141114P00060000 P 11/14/14 60.0 0.00 0.14
MA 141114P00063000 P 11/14/14 63.0 0.00 0.08
MA 141114P00063500 P 11/14/14 63.5 0.00 0.14
MA 141114P00064000 P 11/14/14 64.0 0.00 0.14
MA 141114P00064500 P 11/14/14 64.5 0.00 0.14
MA 141114P00065000 P 11/14/14 65.0 0.00 0.14
MA 141114P00065500 P 11/14/14 65.5 0.00 0.14
MA 141114P00066000 P 11/14/14 66.0 0.00 0.14
MA 141114P00066500 P 11/14/14 66.5 0.00 0.14
MA 141114P00067000 P 11/14/14 67.0 0.00 0.14
MA 141114P00067500 P 11/14/14 67.5 0.00 0.14
MA 141114P00068000 P 11/14/14 68.0 0.00 0.14
MA 141114P00068500 P 11/14/14 68.5 0.00 0.17
MA 141114P00069000 P 11/14/14 69.0 0.00 0.14
MA 141114P00069500 P 11/14/14 69.5 0.00 0.14
MA 141114P00070000 P 11/14/14 70.0 0.00 0.12
MA 141114P00070500 P 11/14/14 70.5 0.00 0.18
MA 141114P00071000 P 11/14/14 71.0 0.00 0.11
MA 141114P00071500 P 11/14/14 71.5 0.00 0.19
MA 141114P00072000 P 11/14/14 72.0 0.00 0.20
MA 141114P00072500 P 11/14/14 72.5 0.00 0.13
MA 141114P00073000 P 11/14/14 73.0 0.00 0.20
MA 141114P00073500 P 11/14/14 73.5 0.00 0.22
MA 141114P00074000 P 11/14/14 74.0 0.00 0.13
MA 141114P00074500 P 11/14/14 74.5 0.00 0.26
MA 141114P00075000 P 11/14/14 75.0 0.02 0.17
MA 141114P00076000 P 11/14/14 76.0 0.00 0.25
MA 141114P00077000 P 11/14/14 77.0 0.00 0.39
MA 141114P00078000 P 11/14/14 78.0 0.00 0.33
MA 141114P00079000 P 11/14/14 79.0 0.00 0.45
MA 141114P00080000 P 11/14/14 80.0 0.37 0.40
MA 141114P00081000 P 11/14/14 81.0 0.55 0.78
MA 141114P00082000 P 11/14/14 82.0 0.83 0.94
MA 141114P00083000 P 11/14/14 83.0 1.21 1.36
MA 141114P00084000 P 11/14/14 84.0 1.74 2.24
MA 141114P00085000 P 11/14/14 85.0 1.35 2.95
MA 141114P00086000 P 11/14/14 86.0 1.52 4.15
MA 141122C00040000 C 11/22/14 40.0 40.65 45.05
MA 141122C00045000 C 11/22/14 45.0 35.75 40.05
MA 141122C00050000 C 11/22/14 50.0 30.80 35.05
MA 141122C00055000 C 11/22/14 55.0 25.85 30.05
MA 141122C00060000 C 11/22/14 60.0 21.00 24.65
MA 141122C00063000 C 11/22/14 63.0 18.05 21.65
MA 141122C00063500 C 11/22/14 63.5 17.55 20.85
MA 141122C00064000 C 11/22/14 64.0 17.25 20.35
MA 141122C00064500 C 11/22/14 64.5 16.75 19.65
MA 141122C00065000 C 11/22/14 65.0 16.10 18.65
MA 141122C00065500 C 11/22/14 65.5 15.80 18.70
MA 141122C00066000 C 11/22/14 66.0 15.10 18.85
MA 141122C00066500 C 11/22/14 66.5 14.60 18.55
MA 141122C00067000 C 11/22/14 67.0 14.10 17.60
MA 141122C00067500 C 11/22/14 67.5 13.60 17.15
MA 141122C00068000 C 11/22/14 68.0 13.10 16.10
MA 141122C00068500 C 11/22/14 68.5 12.60 16.15
MA 141122C00069000 C 11/22/14 69.0 12.10 15.30
MA 141122C00069500 C 11/22/14 69.5 11.60 14.85
MA 141122C00070000 C 11/22/14 70.0 12.85 13.30
MA 141122C00070500 C 11/22/14 70.5 11.40 13.85
MA 141122C00071000 C 11/22/14 71.0 10.10 13.20
MA 141122C00071500 C 11/22/14 71.5 9.65 12.80
MA 141122C00072000 C 11/22/14 72.0 9.15 12.20
MA 141122C00072500 C 11/22/14 72.5 8.65 11.90
MA 141122C00073000 C 11/22/14 73.0 8.15 11.35
MA 141122C00073500 C 11/22/14 73.5 7.65 9.85
MA 141122C00074000 C 11/22/14 74.0 8.80 9.60
MA 141122C00074500 C 11/22/14 74.5 8.30 8.85
MA 141122C00075000 C 11/22/14 75.0 6.45 8.35
MA 141122C00076000 C 11/22/14 76.0 5.40 7.40
MA 141122C00077000 C 11/22/14 77.0 5.05 6.45
MA 141122C00078000 C 11/22/14 78.0 4.75 5.55
MA 141122C00079000 C 11/22/14 79.0 4.35 4.55
MA 141122C00080000 C 11/22/14 80.0 3.55 3.75
MA 141122C00081000 C 11/22/14 81.0 2.83 2.95
MA 141122C00082000 C 11/22/14 82.0 2.16 2.26
MA 141122C00083000 C 11/22/14 83.0 1.59 1.66
MA 141122C00084000 C 11/22/14 84.0 1.12 1.18
MA 141122C00085000 C 11/22/14 85.0 0.75 0.81
MA 141122C00086000 C 11/22/14 86.0 0.45 0.53
MA 141122C00089000 C 11/22/14 89.0 0.06 0.15
MA 141122C00090000 C 11/22/14 90.0 0.00 0.17
MA 141122C00091000 C 11/22/14 91.0 0.00 0.13
MA 141122C00095000 C 11/22/14 95.0 0.00 0.13
MA 141122C00100000 C 11/22/14 100.0 0.00 0.09
MA 141122C00105000 C 11/22/14 105.0 0.00 0.14
MA 141122C00110000 C 11/22/14 110.0 0.00 0.14
MA 141122C00115000 C 11/22/14 115.0 0.00 0.14
MA 141122P00040000 P 11/22/14 40.0 0.00 0.14
MA 141122P00045000 P 11/22/14 45.0 0.00 0.14
MA 141122P00050000 P 11/22/14 50.0 0.00 0.14
MA 141122P00055000 P 11/22/14 55.0 0.00 0.12
MA 141122P00060000 P 11/22/14 60.0 0.00 0.14
MA 141122P00063000 P 11/22/14 63.0 0.00 0.14
MA 141122P00063500 P 11/22/14 63.5 0.00 0.14
MA 141122P00064000 P 11/22/14 64.0 0.00 0.14
MA 141122P00064500 P 11/22/14 64.5 0.00 0.14
MA 141122P00065000 P 11/22/14 65.0 0.00 0.03
MA 141122P00065500 P 11/22/14 65.5 0.00 0.14
MA 141122P00066000 P 11/22/14 66.0 0.00 0.14
MA 141122P00066500 P 11/22/14 66.5 0.00 0.14
MA 141122P00067000 P 11/22/14 67.0 0.00 0.14
MA 141122P00067500 P 11/22/14 67.5 0.00 0.14
MA 141122P00068000 P 11/22/14 68.0 0.00 0.14
MA 141122P00068500 P 11/22/14 68.5 0.00 0.13
MA 141122P00069000 P 11/22/14 69.0 0.00 0.08
MA 141122P00069500 P 11/22/14 69.5 0.00 0.11
MA 141122P00070000 P 11/22/14 70.0 0.03 0.08
MA 141122P00070500 P 11/22/14 70.5 0.01 0.09
MA 141122P00071000 P 11/22/14 71.0 0.01 0.09
MA 141122P00071500 P 11/22/14 71.5 0.01 0.12
MA 141122P00072000 P 11/22/14 72.0 0.01 0.12
MA 141122P00072500 P 11/22/14 72.5 0.01 0.12
MA 141122P00073000 P 11/22/14 73.0 0.03 0.11
MA 141122P00073500 P 11/22/14 73.5 0.01 0.16
MA 141122P00074000 P 11/22/14 74.0 0.01 0.11
MA 141122P00074500 P 11/22/14 74.5 0.01 0.18
MA 141122P00075000 P 11/22/14 75.0 0.06 0.13
MA 141122P00076000 P 11/22/14 76.0 0.06 0.28
MA 141122P00077000 P 11/22/14 77.0 0.13 0.32
MA 141122P00078000 P 11/22/14 78.0 0.22 0.34
MA 141122P00079000 P 11/22/14 79.0 0.37 0.42
MA 141122P00080000 P 11/22/14 80.0 0.53 0.57
MA 141122P00081000 P 11/22/14 81.0 0.76 0.81
MA 141122P00082000 P 11/22/14 82.0 1.06 1.16
MA 141122P00083000 P 11/22/14 83.0 1.46 1.63
MA 141122P00084000 P 11/22/14 84.0 1.96 2.19
MA 141122P00085000 P 11/22/14 85.0 2.58 2.80
MA 141122P00086000 P 11/22/14 86.0 3.15 4.00
MA 141122P00089000 P 11/22/14 89.0 5.00 6.95
MA 141122P00090000 P 11/22/14 90.0 5.75 8.90
MA 141122P00091000 P 11/22/14 91.0 7.10 9.90
MA 141122P00095000 P 11/22/14 95.0 10.40 13.70
MA 141122P00100000 P 11/22/14 100.0 14.90 19.10
MA 141122P00105000 P 11/22/14 105.0 20.10 23.70
MA 141122P00110000 P 11/22/14 110.0 24.90 29.20
MA 141122P00115000 P 11/22/14 115.0 29.80 34.30
MA 141128C00055000 C 11/28/14 55.0 25.75 30.05
MA 141128C00060000 C 11/28/14 60.0 20.65 24.60
MA 141128C00063000 C 11/28/14 63.0 17.75 21.65
MA 141128C00063500 C 11/28/14 63.5 17.25 21.15
MA 141128C00064000 C 11/28/14 64.0 16.75 20.65
MA 141128C00064500 C 11/28/14 64.5 16.25 20.15
MA 141128C00065000 C 11/28/14 65.0 15.75 19.50
MA 141128C00065500 C 11/28/14 65.5 15.25 18.80
MA 141128C00066000 C 11/28/14 66.0 14.80 18.60
MA 141128C00066500 C 11/28/14 66.5 14.30 17.40
MA 141128C00067000 C 11/28/14 67.0 13.75 17.15
MA 141128C00067500 C 11/28/14 67.5 13.30 16.60
MA 141128C00068000 C 11/28/14 68.0 13.15 15.65
MA 141128C00068500 C 11/28/14 68.5 12.35 15.65
MA 141128C00069000 C 11/28/14 69.0 11.80 14.60
MA 141128C00069500 C 11/28/14 69.5 11.30 14.95
MA 141128C00070000 C 11/28/14 70.0 10.85 14.30
MA 141128C00070500 C 11/28/14 70.5 10.30 14.00
MA 141128C00071000 C 11/28/14 71.0 9.85 12.60
MA 141128C00071500 C 11/28/14 71.5 9.30 12.80
MA 141128C00072000 C 11/28/14 72.0 8.80 12.50
MA 141128C00072500 C 11/28/14 72.5 8.35 11.10
MA 141128C00073000 C 11/28/14 73.0 8.50 11.10
MA 141128C00073500 C 11/28/14 73.5 7.35 11.45
MA 141128C00074000 C 11/28/14 74.0 8.75 9.50
MA 141128C00074500 C 11/28/14 74.5 6.40 9.00
MA 141128C00075000 C 11/28/14 75.0 7.75 9.30
MA 141128C00076000 C 11/28/14 76.0 5.00 9.05
MA 141128C00077000 C 11/28/14 77.0 6.25 6.70
MA 141128C00078000 C 11/28/14 78.0 4.75 5.65
MA 141128C00079000 C 11/28/14 79.0 4.15 5.60
MA 141128C00080000 C 11/28/14 80.0 3.40 3.95
MA 141128C00081000 C 11/28/14 81.0 2.87 3.10
MA 141128C00082000 C 11/28/14 82.0 2.25 2.39
MA 141128C00083000 C 11/28/14 83.0 1.72 1.81
MA 141128C00084000 C 11/28/14 84.0 1.21 1.32
MA 141128C00085000 C 11/28/14 85.0 0.72 0.94
MA 141128C00086000 C 11/28/14 86.0 0.40 1.09
MA 141128P00055000 P 11/28/14 55.0 0.00 0.15
MA 141128P00060000 P 11/28/14 60.0 0.00 0.14
MA 141128P00063000 P 11/28/14 63.0 0.00 0.14
MA 141128P00063500 P 11/28/14 63.5 0.00 0.14
MA 141128P00064000 P 11/28/14 64.0 0.00 0.14
MA 141128P00064500 P 11/28/14 64.5 0.00 0.14
MA 141128P00065000 P 11/28/14 65.0 0.00 0.14
MA 141128P00065500 P 11/28/14 65.5 0.00 0.14
MA 141128P00066000 P 11/28/14 66.0 0.00 0.14
MA 141128P00066500 P 11/28/14 66.5 0.00 0.14
MA 141128P00067000 P 11/28/14 67.0 0.00 0.16
MA 141128P00067500 P 11/28/14 67.5 0.00 0.17
MA 141128P00068000 P 11/28/14 68.0 0.00 0.17
MA 141128P00068500 P 11/28/14 68.5 0.00 0.18
MA 141128P00069000 P 11/28/14 69.0 0.00 0.20
MA 141128P00069500 P 11/28/14 69.5 0.00 0.21
MA 141128P00070000 P 11/28/14 70.0 0.00 0.18
MA 141128P00070500 P 11/28/14 70.5 0.00 0.22
MA 141128P00071000 P 11/28/14 71.0 0.00 0.13
MA 141128P00071500 P 11/28/14 71.5 0.00 0.24
MA 141128P00072000 P 11/28/14 72.0 0.00 0.26
MA 141128P00072500 P 11/28/14 72.5 0.00 0.27
MA 141128P00073000 P 11/28/14 73.0 0.04 0.29
MA 141128P00073500 P 11/28/14 73.5 0.05 0.31
MA 141128P00074000 P 11/28/14 74.0 0.00 0.52
MA 141128P00074500 P 11/28/14 74.5 0.00 0.50
MA 141128P00075000 P 11/28/14 75.0 0.00 0.44
MA 141128P00076000 P 11/28/14 76.0 0.12 0.50
MA 141128P00077000 P 11/28/14 77.0 0.20 0.55
MA 141128P00078000 P 11/28/14 78.0 0.29 0.68
MA 141128P00079000 P 11/28/14 79.0 0.45 0.54
MA 141128P00080000 P 11/28/14 80.0 0.63 0.71
MA 141128P00081000 P 11/28/14 81.0 0.85 0.98
MA 141128P00082000 P 11/28/14 82.0 1.18 1.31
MA 141128P00083000 P 11/28/14 83.0 1.59 1.75
MA 141128P00084000 P 11/28/14 84.0 2.11 2.29
MA 141128P00085000 P 11/28/14 85.0 2.70 2.88
MA 141128P00086000 P 11/28/14 86.0 2.32 4.90
MA 141205C00065000 C 12/05/14 65.0 15.80 19.50
MA 141205C00066000 C 12/05/14 66.0 14.80 18.15
MA 141205C00066500 C 12/05/14 66.5 14.30 17.70
MA 141205C00067000 C 12/05/14 67.0 13.80 17.05
MA 141205C00067500 C 12/05/14 67.5 13.30 17.00
MA 141205C00068000 C 12/05/14 68.0 12.85 16.00
MA 141205C00068500 C 12/05/14 68.5 12.35 15.55
MA 141205C00069000 C 12/05/14 69.0 11.85 15.05
MA 141205C00069500 C 12/05/14 69.5 11.30 14.85
MA 141205C00070000 C 12/05/14 70.0 10.80 14.45
MA 141205C00070500 C 12/05/14 70.5 10.35 13.60
MA 141205C00071000 C 12/05/14 71.0 9.85 13.30
MA 141205C00071500 C 12/05/14 71.5 9.40 12.80
MA 141205C00072000 C 12/05/14 72.0 8.90 12.90
MA 141205C00072500 C 12/05/14 72.5 8.40 11.60
MA 141205C00073000 C 12/05/14 73.0 7.95 11.90
MA 141205C00073500 C 12/05/14 73.5 7.70 11.35
MA 141205C00074000 C 12/05/14 74.0 6.95 10.50
MA 141205C00074500 C 12/05/14 74.5 6.80 10.35
MA 141205C00075000 C 12/05/14 75.0 6.00 8.85
MA 141205C00076000 C 12/05/14 76.0 5.05 7.65
MA 141205C00077000 C 12/05/14 77.0 4.40 7.95
MA 141205C00078000 C 12/05/14 78.0 5.20 6.90
MA 141205C00079000 C 12/05/14 79.0 3.95 6.10
MA 141205C00080000 C 12/05/14 80.0 3.80 4.10
MA 141205C00081000 C 12/05/14 81.0 2.92 3.35
MA 141205C00082000 C 12/05/14 82.0 2.47 2.65
MA 141205C00083000 C 12/05/14 83.0 1.89 2.03
MA 141205C00084000 C 12/05/14 84.0 1.36 1.57
MA 141205C00085000 C 12/05/14 85.0 0.89 1.16
MA 141205C00086000 C 12/05/14 86.0 0.51 1.07
MA 141205C00087000 C 12/05/14 87.0 0.32 0.64
MA 141205P00065000 P 12/05/14 65.0 0.00 0.14
MA 141205P00066000 P 12/05/14 66.0 0.00 0.19
MA 141205P00066500 P 12/05/14 66.5 0.00 0.20
MA 141205P00067000 P 12/05/14 67.0 0.00 0.05
MA 141205P00067500 P 12/05/14 67.5 0.00 0.18
MA 141205P00068000 P 12/05/14 68.0 0.00 0.20
MA 141205P00068500 P 12/05/14 68.5 0.00 0.22
MA 141205P00069000 P 12/05/14 69.0 0.00 0.23
MA 141205P00069500 P 12/05/14 69.5 0.00 0.24
MA 141205P00070000 P 12/05/14 70.0 0.00 0.18
MA 141205P00070500 P 12/05/14 70.5 0.00 0.26
MA 141205P00071000 P 12/05/14 71.0 0.00 0.16
MA 141205P00071500 P 12/05/14 71.5 0.00 0.28
MA 141205P00072000 P 12/05/14 72.0 0.00 0.30
MA 141205P00072500 P 12/05/14 72.5 0.00 0.32
MA 141205P00073000 P 12/05/14 73.0 0.03 0.34
MA 141205P00073500 P 12/05/14 73.5 0.00 0.36
MA 141205P00074000 P 12/05/14 74.0 0.00 0.39
MA 141205P00074500 P 12/05/14 74.5 0.00 0.50
MA 141205P00075000 P 12/05/14 75.0 0.00 0.44
MA 141205P00076000 P 12/05/14 76.0 0.00 0.55
MA 141205P00077000 P 12/05/14 77.0 0.26 0.61
MA 141205P00078000 P 12/05/14 78.0 0.42 0.70
MA 141205P00079000 P 12/05/14 79.0 0.54 0.72
MA 141205P00080000 P 12/05/14 80.0 0.78 0.95
MA 141205P00081000 P 12/05/14 81.0 1.03 1.24
MA 141205P00082000 P 12/05/14 82.0 1.37 1.70
MA 141205P00083000 P 12/05/14 83.0 1.77 2.17
MA 141205P00084000 P 12/05/14 84.0 2.27 2.67
MA 141205P00085000 P 12/05/14 85.0 2.87 3.30
MA 141205P00086000 P 12/05/14 86.0 3.10 5.20
MA 141205P00087000 P 12/05/14 87.0 4.05 5.55
MA 141212C00066000 C 12/12/14 66.0 14.60 19.05
MA 141212C00067000 C 12/12/14 67.0 13.65 18.05
MA 141212C00067500 C 12/12/14 67.5 13.25 17.45
MA 141212C00068000 C 12/12/14 68.0 12.85 16.55
MA 141212C00068500 C 12/12/14 68.5 12.60 16.00
MA 141212C00069000 C 12/12/14 69.0 11.85 15.70
MA 141212C00069500 C 12/12/14 69.5 11.35 15.25
MA 141212C00070000 C 12/12/14 70.0 11.20 14.80
MA 141212C00070500 C 12/12/14 70.5 10.40 14.60
MA 141212C00071000 C 12/12/14 71.0 9.90 13.75
MA 141212C00071500 C 12/12/14 71.5 9.40 13.60
MA 141212C00072000 C 12/12/14 72.0 8.95 13.00
MA 141212C00072500 C 12/12/14 72.5 8.45 12.30
MA 141212C00073000 C 12/12/14 73.0 8.00 11.80
MA 141212C00073500 C 12/12/14 73.5 7.50 11.30
MA 141212C00074000 C 12/12/14 74.0 7.00 11.15
MA 141212C00074500 C 12/12/14 74.5 6.55 9.80
MA 141212C00075000 C 12/12/14 75.0 6.05 9.75
MA 141212C00076000 C 12/12/14 76.0 5.10 9.10
MA 141212C00077000 C 12/12/14 77.0 4.20 7.75
MA 141212C00078000 C 12/12/14 78.0 5.25 6.75
MA 141212C00079000 C 12/12/14 79.0 2.57 6.05
MA 141212C00080000 C 12/12/14 80.0 4.00 4.60
MA 141212C00081000 C 12/12/14 81.0 3.05 3.70
MA 141212C00082000 C 12/12/14 82.0 2.59 3.15
MA 141212C00083000 C 12/12/14 83.0 2.11 2.23
MA 141212C00084000 C 12/12/14 84.0 1.48 2.12
MA 141212C00085000 C 12/12/14 85.0 1.02 1.46
MA 141212C00086000 C 12/12/14 86.0 0.75 1.12
MA 141212C00087000 C 12/12/14 87.0 0.51 1.40
MA 141212C00088000 C 12/12/14 88.0 0.00 1.20
MA 141212C00089000 C 12/12/14 89.0 0.11 0.46
MA 141212C00090000 C 12/12/14 90.0 0.20 0.83
MA 141212P00066000 P 12/12/14 66.0 0.00 0.64
MA 141212P00067000 P 12/12/14 67.0 0.00 0.67
MA 141212P00067500 P 12/12/14 67.5 0.00 0.44
MA 141212P00068000 P 12/12/14 68.0 0.00 0.22
MA 141212P00068500 P 12/12/14 68.5 0.00 0.44
MA 141212P00069000 P 12/12/14 69.0 0.00 0.26
MA 141212P00069500 P 12/12/14 69.5 0.00 0.28
MA 141212P00070000 P 12/12/14 70.0 0.00 0.50
MA 141212P00070500 P 12/12/14 70.5 0.00 0.35
MA 141212P00071000 P 12/12/14 71.0 0.00 0.37
MA 141212P00071500 P 12/12/14 71.5 0.00 0.50
MA 141212P00072000 P 12/12/14 72.0 0.00 0.50
MA 141212P00072500 P 12/12/14 72.5 0.00 0.81
MA 141212P00073000 P 12/12/14 73.0 0.00 0.50
MA 141212P00073500 P 12/12/14 73.5 0.00 0.50
MA 141212P00074000 P 12/12/14 74.0 0.00 0.99
MA 141212P00074500 P 12/12/14 74.5 0.06 0.55
MA 141212P00075000 P 12/12/14 75.0 0.12 0.56
MA 141212P00076000 P 12/12/14 76.0 0.08 1.23
MA 141212P00077000 P 12/12/14 77.0 0.19 1.34
MA 141212P00078000 P 12/12/14 78.0 0.59 1.28
MA 141212P00079000 P 12/12/14 79.0 0.37 1.27
MA 141212P00080000 P 12/12/14 80.0 0.98 1.45
MA 141212P00081000 P 12/12/14 81.0 1.27 1.90
MA 141212P00082000 P 12/12/14 82.0 1.58 2.23
MA 141212P00083000 P 12/12/14 83.0 1.98 2.24
MA 141212P00084000 P 12/12/14 84.0 2.48 3.15
MA 141212P00085000 P 12/12/14 85.0 3.10 5.55
MA 141212P00086000 P 12/12/14 86.0 3.75 5.65
MA 141212P00087000 P 12/12/14 87.0 3.80 6.95
MA 141212P00088000 P 12/12/14 88.0 4.45 7.70
MA 141212P00089000 P 12/12/14 89.0 5.00 8.55
MA 141212P00090000 P 12/12/14 90.0 5.90 9.45
MA 141220C00035000 C 12/20/14 35.0 45.80 50.20
MA 141220C00040000 C 12/20/14 40.0 40.70 45.10
MA 141220C00045000 C 12/20/14 45.0 35.70 40.10
MA 141220C00050000 C 12/20/14 50.0 30.80 35.10
MA 141220C00055000 C 12/20/14 55.0 26.30 29.70
MA 141220C00060000 C 12/20/14 60.0 21.40 24.25
MA 141220C00065000 C 12/20/14 65.0 16.40 19.25
MA 141220C00070000 C 12/20/14 70.0 11.50 13.55
MA 141220C00075000 C 12/20/14 75.0 7.00 9.40
MA 141220C00080000 C 12/20/14 80.0 4.15 4.40
MA 141220C00085000 C 12/20/14 85.0 1.36 1.47
MA 141220C00090000 C 12/20/14 90.0 0.28 0.38
MA 141220C00095000 C 12/20/14 95.0 0.00 0.13
MA 141220C00100000 C 12/20/14 100.0 0.00 0.13
MA 141220C00105000 C 12/20/14 105.0 0.00 0.13
MA 141220P00035000 P 12/20/14 35.0 0.00 0.19
MA 141220P00040000 P 12/20/14 40.0 0.00 0.17
MA 141220P00045000 P 12/20/14 45.0 0.00 0.17
MA 141220P00050000 P 12/20/14 50.0 0.00 0.14
MA 141220P00055000 P 12/20/14 55.0 0.01 0.14
MA 141220P00060000 P 12/20/14 60.0 0.02 0.14
MA 141220P00065000 P 12/20/14 65.0 0.05 0.22
MA 141220P00070000 P 12/20/14 70.0 0.12 0.16
MA 141220P00075000 P 12/20/14 75.0 0.27 0.51
MA 141220P00080000 P 12/20/14 80.0 1.09 1.15
MA 141220P00085000 P 12/20/14 85.0 3.20 3.40
MA 141220P00090000 P 12/20/14 90.0 6.15 8.65
MA 141220P00095000 P 12/20/14 95.0 10.40 13.75
MA 141220P00100000 P 12/20/14 100.0 14.95 19.30
MA 141220P00105000 P 12/20/14 105.0 20.05 24.30
MA 150117C00023000 C 01/17/15 23.0 57.75 62.00
MA 150117C00023500 C 01/17/15 23.5 57.25 61.60
MA 150117C00024000 C 01/17/15 24.0 56.75 61.05
MA 150117C00024500 C 01/17/15 24.5 56.25 60.70
MA 150117C00025000 C 01/17/15 25.0 55.75 60.05
MA 150117C00025500 C 01/17/15 25.5 55.25 59.50
MA 150117C00026000 C 01/17/15 26.0 54.75 59.05
MA 150117C00026500 C 01/17/15 26.5 54.35 58.65
MA 150117C00027000 C 01/17/15 27.0 53.75 58.05
MA 150117C00027500 C 01/17/15 27.5 53.35 57.45
MA 150117C00028000 C 01/17/15 28.0 52.75 57.05
MA 150117C00028500 C 01/17/15 28.5 52.25 56.70
MA 150117C00029000 C 01/17/15 29.0 51.85 56.00
MA 150117C00029500 C 01/17/15 29.5 51.25 55.70
MA 150117C00030000 C 01/17/15 30.0 50.80 55.00
MA 150117C00031000 C 01/17/15 31.0 49.85 54.00
MA 150117C00032000 C 01/17/15 32.0 48.80 53.15
MA 150117C00033000 C 01/17/15 33.0 47.75 52.20
MA 150117C00034000 C 01/17/15 34.0 46.75 51.10
MA 150117C00035000 C 01/17/15 35.0 45.75 50.15
MA 150117C00036000 C 01/17/15 36.0 44.85 49.20
MA 150117C00036500 C 01/17/15 36.5 44.40 48.65
MA 150117C00037000 C 01/17/15 37.0 43.90 48.05
MA 150117C00037500 C 01/17/15 37.5 43.40 47.65
MA 150117C00038000 C 01/17/15 38.0 43.20 46.80
MA 150117C00038500 C 01/17/15 38.5 42.40 46.55
MA 150117C00039000 C 01/17/15 39.0 41.90 46.00
MA 150117C00039500 C 01/17/15 39.5 41.25 45.70
MA 150117C00040000 C 01/17/15 40.0 40.75 45.15
MA 150117C00040500 C 01/17/15 40.5 40.25 44.65
MA 150117C00041000 C 01/17/15 41.0 39.90 44.05
MA 150117C00041500 C 01/17/15 41.5 39.35 43.60
MA 150117C00042000 C 01/17/15 42.0 38.80 42.85
MA 150117C00042500 C 01/17/15 42.5 38.25 42.60
MA 150117C00043000 C 01/17/15 43.0 37.75 41.95
MA 150117C00043500 C 01/17/15 43.5 37.30 41.45
MA 150117C00044000 C 01/17/15 44.0 36.85 41.10
MA 150117C00044500 C 01/17/15 44.5 36.40 40.60
MA 150117C00045000 C 01/17/15 45.0 35.75 39.90
MA 150117C00045500 C 01/17/15 45.5 35.25 39.60
MA 150117C00046000 C 01/17/15 46.0 35.00 38.65
MA 150117C00046500 C 01/17/15 46.5 34.30 38.60
MA 150117C00047000 C 01/17/15 47.0 33.80 38.10
MA 150117C00047500 C 01/17/15 47.5 33.30 37.60
MA 150117C00048000 C 01/17/15 48.0 32.85 36.90
MA 150117C00048500 C 01/17/15 48.5 32.30 36.60
MA 150117C00049000 C 01/17/15 49.0 31.80 34.50
MA 150117C00049500 C 01/17/15 49.5 31.30 34.00
MA 150117C00050000 C 01/17/15 50.0 32.35 33.35
MA 150117C00050500 C 01/17/15 50.5 30.30 33.00
MA 150117C00051000 C 01/17/15 51.0 29.80 34.10
MA 150117C00051500 C 01/17/15 51.5 29.40 33.40
MA 150117C00052000 C 01/17/15 52.0 29.40 32.95
MA 150117C00052500 C 01/17/15 52.5 28.60 32.40
MA 150117C00053000 C 01/17/15 53.0 28.40 31.90
MA 150117C00053500 C 01/17/15 53.5 27.70 30.95
MA 150117C00054000 C 01/17/15 54.0 27.00 30.75
MA 150117C00054500 C 01/17/15 54.5 26.70 30.20
MA 150117C00055000 C 01/17/15 55.0 26.25 29.25
MA 150117C00055500 C 01/17/15 55.5 25.70 29.20
MA 150117C00056000 C 01/17/15 56.0 25.35 28.70
MA 150117C00056500 C 01/17/15 56.5 24.80 28.20
MA 150117C00057000 C 01/17/15 57.0 24.20 27.70
MA 150117C00057500 C 01/17/15 57.5 23.55 27.25
MA 150117C00058000 C 01/17/15 58.0 23.00 25.50
MA 150117C00058500 C 01/17/15 58.5 22.75 25.45
MA 150117C00059000 C 01/17/15 59.0 22.05 25.15
MA 150117C00059500 C 01/17/15 59.5 21.55 25.00
MA 150117C00060000 C 01/17/15 60.0 22.45 23.40
MA 150117C00060500 C 01/17/15 60.5 20.55 23.00
MA 150117C00061000 C 01/17/15 61.0 20.05 22.50
MA 150117C00061500 C 01/17/15 61.5 21.10 22.15
MA 150117C00062000 C 01/17/15 62.0 20.30 21.45
MA 150117C00062500 C 01/17/15 62.5 18.55 21.60
MA 150117C00063000 C 01/17/15 63.0 19.95 20.90
MA 150117C00063500 C 01/17/15 63.5 17.85 21.10
MA 150117C00064000 C 01/17/15 64.0 17.05 20.30
MA 150117C00064500 C 01/17/15 64.5 16.60 19.50
MA 150117C00065000 C 01/17/15 65.0 16.30 19.30
MA 150117C00065500 C 01/17/15 65.5 15.95 18.50
MA 150117C00066000 C 01/17/15 66.0 15.15 18.40
MA 150117C00066500 C 01/17/15 66.5 15.00 17.20
MA 150117C00067000 C 01/17/15 67.0 14.50 17.40
MA 150117C00067500 C 01/17/15 67.5 13.75 16.05
MA 150117C00068000 C 01/17/15 68.0 13.30 15.60
MA 150117C00068500 C 01/17/15 68.5 13.05 15.10
MA 150117C00069000 C 01/17/15 69.0 12.45 15.40
MA 150117C00069500 C 01/17/15 69.5 11.90 14.80
MA 150117C00070000 C 01/17/15 70.0 13.20 13.50
MA 150117C00070500 C 01/17/15 70.5 12.50 13.10
MA 150117C00071000 C 01/17/15 71.0 10.55 13.30
MA 150117C00071500 C 01/17/15 71.5 10.10 12.15
MA 150117C00072000 C 01/17/15 72.0 10.85 11.55
MA 150117C00072500 C 01/17/15 72.5 9.90 12.00
MA 150117C00073000 C 01/17/15 73.0 9.10 10.70
MA 150117C00073500 C 01/17/15 73.5 8.70 10.65
MA 150117C00074000 C 01/17/15 74.0 8.50 10.15
MA 150117C00074500 C 01/17/15 74.5 8.90 9.30
MA 150117C00075000 C 01/17/15 75.0 8.55 8.95
MA 150117C00075500 C 01/17/15 75.5 7.40 9.20
MA 150117C00076000 C 01/17/15 76.0 7.55 7.95
MA 150117C00076500 C 01/17/15 76.5 6.85 8.20
MA 150117C00077000 C 01/17/15 77.0 6.20 6.95
MA 150117C00077500 C 01/17/15 77.5 6.05 7.45
MA 150117C00078000 C 01/17/15 78.0 5.60 6.30
MA 150117C00078500 C 01/17/15 78.5 5.05 5.90
MA 150117C00079000 C 01/17/15 79.0 4.95 5.50
MA 150117C00079500 C 01/17/15 79.5 4.90 5.10
MA 150117C00080000 C 01/17/15 80.0 4.60 4.70
MA 150117C00080500 C 01/17/15 80.5 4.25 4.40
MA 150117C00081000 C 01/17/15 81.0 3.95 4.10
MA 150117C00081500 C 01/17/15 81.5 3.60 3.75
MA 150117C00082000 C 01/17/15 82.0 3.30 3.50
MA 150117C00082500 C 01/17/15 82.5 3.05 3.15
MA 150117C00083000 C 01/17/15 83.0 2.79 2.91
MA 150117C00083500 C 01/17/15 83.5 2.53 2.65
MA 150117C00084000 C 01/17/15 84.0 2.28 2.40
MA 150117C00084500 C 01/17/15 84.5 2.06 2.18
MA 150117C00085000 C 01/17/15 85.0 1.86 1.90
MA 150117C00085500 C 01/17/15 85.5 1.68 1.75
MA 150117C00086000 C 01/17/15 86.0 1.45 1.57
MA 150117C00086500 C 01/17/15 86.5 1.35 1.41
MA 150117C00087000 C 01/17/15 87.0 1.20 1.27
MA 150117C00087500 C 01/17/15 87.5 1.07 1.13
MA 150117C00088000 C 01/17/15 88.0 0.95 1.03
MA 150117C00088500 C 01/17/15 88.5 0.84 0.89
MA 150117C00089000 C 01/17/15 89.0 0.75 0.82
MA 150117C00089500 C 01/17/15 89.5 0.65 0.72
MA 150117C00090000 C 01/17/15 90.0 0.56 0.68
MA 150117C00090500 C 01/17/15 90.5 0.49 0.57
MA 150117C00091000 C 01/17/15 91.0 0.42 0.55
MA 150117C00091500 C 01/17/15 91.5 0.37 0.48
MA 150117C00092000 C 01/17/15 92.0 0.32 0.43
MA 150117C00092500 C 01/17/15 92.5 0.27 0.39
MA 150117C00093000 C 01/17/15 93.0 0.26 0.32
MA 150117C00093500 C 01/17/15 93.5 0.20 0.28
MA 150117C00094000 C 01/17/15 94.0 0.17 0.26
MA 150117C00094500 C 01/17/15 94.5 0.15 0.23
MA 150117C00095000 C 01/17/15 95.0 0.15 0.21
MA 150117C00095500 C 01/17/15 95.5 0.14 0.20
MA 150117C00096000 C 01/17/15 96.0 0.08 0.18
MA 150117C00096500 C 01/17/15 96.5 0.10 0.16
MA 150117C00097000 C 01/17/15 97.0 0.06 0.16
MA 150117C00097500 C 01/17/15 97.5 0.05 0.13
MA 150117C00098000 C 01/17/15 98.0 0.03 0.13
MA 150117C00098500 C 01/17/15 98.5 0.02 0.12
MA 150117C00099000 C 01/17/15 99.0 0.01 0.12
MA 150117C00099500 C 01/17/15 99.5 0.00 0.11
MA 150117C00100000 C 01/17/15 100.0 0.07 0.10
MA 150117C00101000 C 01/17/15 101.0 0.00 0.08
MA 150117C00102000 C 01/17/15 102.0 0.00 0.06
MA 150117C00103000 C 01/17/15 103.0 0.00 0.05
MA 150117C00104000 C 01/17/15 104.0 0.00 0.06
MA 150117C00105000 C 01/17/15 105.0 0.00 0.05
MA 150117C00106000 C 01/17/15 106.0 0.00 0.05
MA 150117C00107000 C 01/17/15 107.0 0.00 0.05
MA 150117C00108000 C 01/17/15 108.0 0.00 0.05
MA 150117C00109000 C 01/17/15 109.0 0.00 0.05
MA 150117C00110000 C 01/17/15 110.0 0.00 0.05
MA 150117C00111000 C 01/17/15 111.0 0.00 0.05
MA 150117C00112000 C 01/17/15 112.0 0.00 0.05
MA 150117C00113000 C 01/17/15 113.0 0.00 0.05
MA 150117C00114000 C 01/17/15 114.0 0.00 0.05
MA 150117C00115000 C 01/17/15 115.0 0.00 0.05
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 0.08
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 0.07
MA 150117P00025000 P 01/17/15 25.0 0.00 0.09
MA 150117P00025500 P 01/17/15 25.5 0.00 0.09
MA 150117P00026000 P 01/17/15 26.0 0.00 0.09
MA 150117P00026500 P 01/17/15 26.5 0.00 0.09
MA 150117P00027000 P 01/17/15 27.0 0.00 0.09
MA 150117P00027500 P 01/17/15 27.5 0.00 0.07
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 0.02
MA 150117P00033000 P 01/17/15 33.0 0.00 0.09
MA 150117P00034000 P 01/17/15 34.0 0.00 0.09
MA 150117P00035000 P 01/17/15 35.0 0.00 0.09
MA 150117P00036000 P 01/17/15 36.0 0.00 0.03
MA 150117P00036500 P 01/17/15 36.5 0.00 0.09
MA 150117P00037000 P 01/17/15 37.0 0.00 0.09
MA 150117P00037500 P 01/17/15 37.5 0.00 0.03
MA 150117P00038000 P 01/17/15 38.0 0.00 0.09
MA 150117P00038500 P 01/17/15 38.5 0.00 0.04
MA 150117P00039000 P 01/17/15 39.0 0.00 0.04
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 0.04
MA 150117P00041000 P 01/17/15 41.0 0.00 0.04
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 0.03
MA 150117P00044500 P 01/17/15 44.5 0.00 0.09
MA 150117P00045000 P 01/17/15 45.0 0.00 0.09
MA 150117P00045500 P 01/17/15 45.5 0.00 0.09
MA 150117P00046000 P 01/17/15 46.0 0.00 0.09
MA 150117P00046500 P 01/17/15 46.5 0.00 0.09
MA 150117P00047000 P 01/17/15 47.0 0.00 0.05
MA 150117P00047500 P 01/17/15 47.5 0.00 0.09
MA 150117P00048000 P 01/17/15 48.0 0.00 0.10
MA 150117P00048500 P 01/17/15 48.5 0.01 0.10
MA 150117P00049000 P 01/17/15 49.0 0.01 0.10
MA 150117P00049500 P 01/17/15 49.5 0.01 0.10
MA 150117P00050000 P 01/17/15 50.0 0.02 0.11
MA 150117P00050500 P 01/17/15 50.5 0.02 0.04
MA 150117P00051000 P 01/17/15 51.0 0.02 0.11
MA 150117P00051500 P 01/17/15 51.5 0.03 0.11
MA 150117P00052000 P 01/17/15 52.0 0.03 0.11
MA 150117P00052500 P 01/17/15 52.5 0.03 0.12
MA 150117P00053000 P 01/17/15 53.0 0.04 0.12
MA 150117P00053500 P 01/17/15 53.5 0.04 0.13
MA 150117P00054000 P 01/17/15 54.0 0.04 0.13
MA 150117P00054500 P 01/17/15 54.5 0.04 0.14
MA 150117P00055000 P 01/17/15 55.0 0.05 0.14
MA 150117P00055500 P 01/17/15 55.5 0.05 0.15
MA 150117P00056000 P 01/17/15 56.0 0.05 0.14
MA 150117P00056500 P 01/17/15 56.5 0.05 0.15
MA 150117P00057000 P 01/17/15 57.0 0.05 0.14
MA 150117P00057500 P 01/17/15 57.5 0.05 0.14
MA 150117P00058000 P 01/17/15 58.0 0.06 0.14
MA 150117P00058500 P 01/17/15 58.5 0.06 0.17
MA 150117P00059000 P 01/17/15 59.0 0.05 0.18
MA 150117P00059500 P 01/17/15 59.5 0.06 0.16
MA 150117P00060000 P 01/17/15 60.0 0.06 0.15
MA 150117P00060500 P 01/17/15 60.5 0.07 0.17
MA 150117P00061000 P 01/17/15 61.0 0.07 0.19
MA 150117P00061500 P 01/17/15 61.5 0.08 0.19
MA 150117P00062000 P 01/17/15 62.0 0.08 0.19
MA 150117P00062500 P 01/17/15 62.5 0.09 0.19
MA 150117P00063000 P 01/17/15 63.0 0.10 0.19
MA 150117P00063500 P 01/17/15 63.5 0.10 0.20
MA 150117P00064000 P 01/17/15 64.0 0.11 0.20
MA 150117P00064500 P 01/17/15 64.5 0.12 0.20
MA 150117P00065000 P 01/17/15 65.0 0.16 0.20
MA 150117P00065500 P 01/17/15 65.5 0.13 0.20
MA 150117P00066000 P 01/17/15 66.0 0.14 0.18
MA 150117P00066500 P 01/17/15 66.5 0.14 0.19
MA 150117P00067000 P 01/17/15 67.0 0.15 0.21
MA 150117P00067500 P 01/17/15 67.5 0.16 0.22
MA 150117P00068000 P 01/17/15 68.0 0.17 0.22
MA 150117P00068500 P 01/17/15 68.5 0.19 0.24
MA 150117P00069000 P 01/17/15 69.0 0.20 0.25
MA 150117P00069500 P 01/17/15 69.5 0.22 0.27
MA 150117P00070000 P 01/17/15 70.0 0.25 0.28
MA 150117P00070500 P 01/17/15 70.5 0.23 0.31
MA 150117P00071000 P 01/17/15 71.0 0.28 0.33
MA 150117P00071500 P 01/17/15 71.5 0.30 0.35
MA 150117P00072000 P 01/17/15 72.0 0.30 0.38
MA 150117P00072500 P 01/17/15 72.5 0.35 0.41
MA 150117P00073000 P 01/17/15 73.0 0.40 0.45
MA 150117P00073500 P 01/17/15 73.5 0.44 0.49
MA 150117P00074000 P 01/17/15 74.0 0.47 0.53
MA 150117P00074500 P 01/17/15 74.5 0.52 0.58
MA 150117P00075000 P 01/17/15 75.0 0.56 0.63
MA 150117P00075500 P 01/17/15 75.5 0.63 0.69
MA 150117P00076000 P 01/17/15 76.0 0.69 0.76
MA 150117P00076500 P 01/17/15 76.5 0.76 0.84
MA 150117P00077000 P 01/17/15 77.0 0.87 0.92
MA 150117P00077500 P 01/17/15 77.5 0.96 1.01
MA 150117P00078000 P 01/17/15 78.0 1.05 1.11
MA 150117P00078500 P 01/17/15 78.5 1.16 1.23
MA 150117P00079000 P 01/17/15 79.0 1.29 1.37
MA 150117P00079500 P 01/17/15 79.5 1.43 1.50
MA 150117P00080000 P 01/17/15 80.0 1.56 1.65
MA 150117P00080500 P 01/17/15 80.5 1.73 1.82
MA 150117P00081000 P 01/17/15 81.0 1.90 2.00
MA 150117P00081500 P 01/17/15 81.5 2.07 2.19
MA 150117P00082000 P 01/17/15 82.0 2.28 2.40
MA 150117P00082500 P 01/17/15 82.5 2.49 2.62
MA 150117P00083000 P 01/17/15 83.0 2.72 2.84
MA 150117P00083500 P 01/17/15 83.5 2.99 3.15
MA 150117P00084000 P 01/17/15 84.0 3.25 3.40
MA 150117P00084500 P 01/17/15 84.5 3.50 3.65
MA 150117P00085000 P 01/17/15 85.0 3.80 3.95
MA 150117P00085500 P 01/17/15 85.5 4.10 4.25
MA 150117P00086000 P 01/17/15 86.0 4.45 4.60
MA 150117P00086500 P 01/17/15 86.5 4.75 4.95
MA 150117P00087000 P 01/17/15 87.0 5.10 5.40
MA 150117P00087500 P 01/17/15 87.5 5.50 5.65
MA 150117P00088000 P 01/17/15 88.0 5.85 6.10
MA 150117P00088500 P 01/17/15 88.5 6.25 6.55
MA 150117P00089000 P 01/17/15 89.0 5.65 7.50
MA 150117P00089500 P 01/17/15 89.5 6.85 8.10
MA 150117P00090000 P 01/17/15 90.0 6.45 8.95
MA 150117P00090500 P 01/17/15 90.5 6.80 9.45
MA 150117P00091000 P 01/17/15 91.0 8.10 10.00
MA 150117P00091500 P 01/17/15 91.5 7.95 10.50
MA 150117P00092000 P 01/17/15 92.0 7.95 11.00
MA 150117P00092500 P 01/17/15 92.5 8.35 11.25
MA 150117P00093000 P 01/17/15 93.0 8.80 12.05
MA 150117P00093500 P 01/17/15 93.5 9.20 12.55
MA 150117P00094000 P 01/17/15 94.0 9.65 13.05
MA 150117P00094500 P 01/17/15 94.5 10.05 13.55
MA 150117P00095000 P 01/17/15 95.0 10.50 14.05
MA 150117P00095500 P 01/17/15 95.5 10.95 14.60
MA 150117P00096000 P 01/17/15 96.0 11.45 15.00
MA 150117P00096500 P 01/17/15 96.5 11.90 15.60
MA 150117P00097000 P 01/17/15 97.0 12.35 16.10
MA 150117P00097500 P 01/17/15 97.5 12.85 16.60
MA 150117P00098000 P 01/17/15 98.0 13.30 17.10
MA 150117P00098500 P 01/17/15 98.5 13.80 17.60
MA 150117P00099000 P 01/17/15 99.0 14.30 17.85
MA 150117P00099500 P 01/17/15 99.5 14.80 18.70
MA 150117P00100000 P 01/17/15 100.0 15.10 19.35
MA 150117P00101000 P 01/17/15 101.0 16.05 20.35
MA 150117P00102000 P 01/17/15 102.0 17.05 21.25
MA 150117P00103000 P 01/17/15 103.0 18.05 22.30
MA 150117P00104000 P 01/17/15 104.0 19.05 23.25
MA 150117P00105000 P 01/17/15 105.0 20.05 24.30
MA 150117P00106000 P 01/17/15 106.0 20.90 25.30
MA 150117P00107000 P 01/17/15 107.0 21.95 26.35
MA 150117P00108000 P 01/17/15 108.0 23.00 27.35
MA 150117P00109000 P 01/17/15 109.0 23.95 28.35
MA 150117P00110000 P 01/17/15 110.0 24.90 29.35
MA 150117P00111000 P 01/17/15 111.0 25.85 30.25
MA 150117P00112000 P 01/17/15 112.0 26.85 31.25
MA 150117P00113000 P 01/17/15 113.0 27.90 32.35
MA 150117P00114000 P 01/17/15 114.0 28.95 33.35
MA 150117P00115000 P 01/17/15 115.0 30.15 33.75
MA 150117P00116000 P 01/17/15 116.0 30.85 35.30
MA 150117P00117000 P 01/17/15 117.0 32.00 36.35
MA 150117P00118000 P 01/17/15 118.0 32.90 37.35
MA 150117P00119000 P 01/17/15 119.0 33.90 38.20
MA 150117P00120000 P 01/17/15 120.0 34.95 39.35
MA 150117P00121000 P 01/17/15 121.0 35.95 40.35
MA 150117P00122000 P 01/17/15 122.0 37.05 40.65
MA 150117P00123000 P 01/17/15 123.0 38.20 41.80
MA 150117P00124000 P 01/17/15 124.0 38.95 43.35
MA 150117P00125000 P 01/17/15 125.0 39.90 44.30
MA 150417C00040000 C 04/17/15 40.0 40.75 44.80
MA 150417C00045000 C 04/17/15 45.0 35.75 40.20
MA 150417C00050000 C 04/17/15 50.0 30.85 35.05
MA 150417C00055000 C 04/17/15 55.0 26.10 30.20
MA 150417C00060000 C 04/17/15 60.0 21.65 24.60
MA 150417C00065000 C 04/17/15 65.0 17.00 19.00
MA 150417C00070000 C 04/17/15 70.0 13.65 14.20
MA 150417C00075000 C 04/17/15 75.0 9.15 9.95
MA 150417C00080000 C 04/17/15 80.0 6.15 6.35
MA 150417C00085000 C 04/17/15 85.0 3.50 3.65
MA 150417C00090000 C 04/17/15 90.0 1.73 1.84
MA 150417C00095000 C 04/17/15 95.0 0.79 0.91
MA 150417C00100000 C 04/17/15 100.0 0.32 0.38
MA 150417C00105000 C 04/17/15 105.0 0.10 0.17
MA 150417C00110000 C 04/17/15 110.0 0.00 0.08
MA 150417P00040000 P 04/17/15 40.0 0.02 0.11
MA 150417P00045000 P 04/17/15 45.0 0.05 0.15
MA 150417P00050000 P 04/17/15 50.0 0.09 0.20
MA 150417P00055000 P 04/17/15 55.0 0.14 0.24
MA 150417P00060000 P 04/17/15 60.0 0.23 0.30
MA 150417P00065000 P 04/17/15 65.0 0.43 0.50
MA 150417P00070000 P 04/17/15 70.0 0.80 0.93
MA 150417P00075000 P 04/17/15 75.0 1.63 1.74
MA 150417P00080000 P 04/17/15 80.0 3.10 3.20
MA 150417P00085000 P 04/17/15 85.0 5.35 5.55
MA 150417P00090000 P 04/17/15 90.0 8.60 8.85
MA 150417P00095000 P 04/17/15 95.0 12.00 14.05
MA 150417P00100000 P 04/17/15 100.0 16.20 18.85
MA 150417P00105000 P 04/17/15 105.0 20.15 24.35
MA 150417P00110000 P 04/17/15 110.0 25.05 29.25
MA 160115C00035000 C 01/15/16 35.0 45.80 50.45
MA 160115C00038000 C 01/15/16 38.0 42.70 47.50
MA 160115C00039000 C 01/15/16 39.0 42.00 46.70
MA 160115C00040000 C 01/15/16 40.0 41.00 45.75
MA 160115C00041000 C 01/15/16 41.0 40.00 44.60
MA 160115C00042000 C 01/15/16 42.0 39.00 43.80
MA 160115C00043000 C 01/15/16 43.0 38.00 42.75
MA 160115C00044000 C 01/15/16 44.0 37.10 41.85
MA 160115C00045000 C 01/15/16 45.0 36.20 40.60
MA 160115C00046000 C 01/15/16 46.0 35.20 39.60
MA 160115C00047000 C 01/15/16 47.0 34.00 38.50
MA 160115C00048000 C 01/15/16 48.0 33.30 37.70
MA 160115C00049000 C 01/15/16 49.0 32.15 36.60
MA 160115C00050000 C 01/15/16 50.0 31.25 35.90
MA 160115C00051000 C 01/15/16 51.0 30.50 35.00
MA 160115C00052000 C 01/15/16 52.0 29.50 33.80
MA 160115C00053000 C 01/15/16 53.0 28.50 33.00
MA 160115C00054000 C 01/15/16 54.0 27.55 31.95
MA 160115C00055000 C 01/15/16 55.0 26.65 30.65
MA 160115C00056000 C 01/15/16 56.0 25.75 30.00
MA 160115C00057000 C 01/15/16 57.0 24.85 29.20
MA 160115C00058000 C 01/15/16 58.0 23.95 28.25
MA 160115C00059000 C 01/15/16 59.0 23.05 27.00
MA 160115C00060000 C 01/15/16 60.0 23.40 25.60
MA 160115C00061000 C 01/15/16 61.0 21.55 25.50
MA 160115C00062000 C 01/15/16 62.0 20.70 24.70
MA 160115C00063000 C 01/15/16 63.0 19.85 23.85
MA 160115C00064000 C 01/15/16 64.0 18.75 22.30
MA 160115C00065000 C 01/15/16 65.0 18.20 21.00
MA 160115C00066000 C 01/15/16 66.0 17.35 19.80
MA 160115C00067000 C 01/15/16 67.0 16.40 19.35
MA 160115C00068000 C 01/15/16 68.0 16.25 18.00
MA 160115C00069000 C 01/15/16 69.0 15.00 17.55
MA 160115C00070000 C 01/15/16 70.0 14.35 16.70
MA 160115C00071000 C 01/15/16 71.0 13.70 16.45
MA 160115C00072000 C 01/15/16 72.0 13.05 15.85
MA 160115C00073000 C 01/15/16 73.0 12.40 15.00
MA 160115C00074000 C 01/15/16 74.0 12.15 13.90
MA 160115C00075000 C 01/15/16 75.0 12.70 13.10
MA 160115C00076000 C 01/15/16 76.0 12.10 12.40
MA 160115C00077000 C 01/15/16 77.0 11.45 11.75
MA 160115C00078000 C 01/15/16 78.0 10.85 11.15
MA 160115C00079000 C 01/15/16 79.0 10.25 10.55
MA 160115C00080000 C 01/15/16 80.0 9.70 10.00
MA 160115C00081000 C 01/15/16 81.0 9.15 9.45
MA 160115C00082000 C 01/15/16 82.0 8.60 8.90
MA 160115C00083000 C 01/15/16 83.0 8.10 8.40
MA 160115C00084000 C 01/15/16 84.0 7.65 7.90
MA 160115C00085000 C 01/15/16 85.0 7.20 7.40
MA 160115C00086000 C 01/15/16 86.0 6.75 7.00
MA 160115C00087000 C 01/15/16 87.0 6.30 6.55
MA 160115C00088000 C 01/15/16 88.0 5.85 6.15
MA 160115C00089000 C 01/15/16 89.0 5.50 5.80
MA 160115C00090000 C 01/15/16 90.0 5.15 5.45
MA 160115C00091000 C 01/15/16 91.0 4.80 5.10
MA 160115C00092000 C 01/15/16 92.0 4.45 4.75
MA 160115C00093000 C 01/15/16 93.0 4.15 4.45
MA 160115C00094000 C 01/15/16 94.0 3.85 4.15
MA 160115C00095000 C 01/15/16 95.0 3.60 3.90
MA 160115C00096000 C 01/15/16 96.0 3.35 3.60
MA 160115C00097000 C 01/15/16 97.0 3.10 3.35
MA 160115C00098000 C 01/15/16 98.0 2.86 3.15
MA 160115C00099000 C 01/15/16 99.0 2.68 2.92
MA 160115C00100000 C 01/15/16 100.0 2.48 2.72
MA 160115C00101000 C 01/15/16 101.0 2.30 2.53
MA 160115C00102000 C 01/15/16 102.0 2.12 2.36
MA 160115C00103000 C 01/15/16 103.0 1.97 2.19
MA 160115C00104000 C 01/15/16 104.0 1.82 2.02
MA 160115C00105000 C 01/15/16 105.0 1.68 1.88
MA 160115C00106000 C 01/15/16 106.0 1.55 1.69
MA 160115C00107000 C 01/15/16 107.0 1.43 1.45
MA 160115C00108000 C 01/15/16 108.0 1.31 1.44
MA 160115C00109000 C 01/15/16 109.0 1.20 1.33
MA 160115C00110000 C 01/15/16 110.0 1.11 1.24
MA 160115C00111000 C 01/15/16 111.0 1.02 1.15
MA 160115C00112000 C 01/15/16 112.0 0.94 1.07
MA 160115C00113000 C 01/15/16 113.0 0.87 0.99
MA 160115C00114000 C 01/15/16 114.0 0.80 0.92
MA 160115C00115000 C 01/15/16 115.0 0.74 0.86
MA 160115C00116000 C 01/15/16 116.0 0.67 0.80
MA 160115C00117000 C 01/15/16 117.0 0.62 0.74
MA 160115C00118000 C 01/15/16 118.0 0.55 0.68
MA 160115C00119000 C 01/15/16 119.0 0.52 0.64
MA 160115C00120000 C 01/15/16 120.0 0.47 0.59
MA 160115C00121000 C 01/15/16 121.0 0.42 0.55
MA 160115C00122000 C 01/15/16 122.0 0.38 0.51
MA 160115C00123000 C 01/15/16 123.0 0.35 0.47
MA 160115C00124000 C 01/15/16 124.0 0.32 0.44
MA 160115C00125000 C 01/15/16 125.0 0.30 0.41
MA 160115P00035000 P 01/15/16 35.0 0.14 0.27
MA 160115P00038000 P 01/15/16 38.0 0.18 0.33
MA 160115P00039000 P 01/15/16 39.0 0.20 0.35
MA 160115P00040000 P 01/15/16 40.0 0.22 0.37
MA 160115P00041000 P 01/15/16 41.0 0.24 0.39
MA 160115P00042000 P 01/15/16 42.0 0.26 0.42
MA 160115P00043000 P 01/15/16 43.0 0.29 0.44
MA 160115P00044000 P 01/15/16 44.0 0.31 0.47
MA 160115P00045000 P 01/15/16 45.0 0.34 0.51
MA 160115P00046000 P 01/15/16 46.0 0.38 0.54
MA 160115P00047000 P 01/15/16 47.0 0.41 0.58
MA 160115P00048000 P 01/15/16 48.0 0.45 0.62
MA 160115P00049000 P 01/15/16 49.0 0.55 0.67
MA 160115P00050000 P 01/15/16 50.0 0.56 0.71
MA 160115P00051000 P 01/15/16 51.0 0.61 0.77
MA 160115P00052000 P 01/15/16 52.0 0.68 0.83
MA 160115P00053000 P 01/15/16 53.0 0.74 0.89
MA 160115P00054000 P 01/15/16 54.0 0.81 0.96
MA 160115P00055000 P 01/15/16 55.0 0.89 1.04
MA 160115P00056000 P 01/15/16 56.0 1.00 1.12
MA 160115P00057000 P 01/15/16 57.0 1.07 1.15
MA 160115P00058000 P 01/15/16 58.0 1.17 1.31
MA 160115P00059000 P 01/15/16 59.0 1.26 1.42
MA 160115P00060000 P 01/15/16 60.0 1.38 1.52
MA 160115P00061000 P 01/15/16 61.0 1.51 1.64
MA 160115P00062000 P 01/15/16 62.0 1.65 1.77
MA 160115P00063000 P 01/15/16 63.0 1.78 1.92
MA 160115P00064000 P 01/15/16 64.0 1.95 2.08
MA 160115P00065000 P 01/15/16 65.0 2.12 2.25
MA 160115P00066000 P 01/15/16 66.0 2.30 2.44
MA 160115P00067000 P 01/15/16 67.0 2.51 2.64
MA 160115P00068000 P 01/15/16 68.0 2.72 2.86
MA 160115P00069000 P 01/15/16 69.0 2.95 3.10
MA 160115P00070000 P 01/15/16 70.0 3.15 3.30
MA 160115P00071000 P 01/15/16 71.0 3.45 3.60
MA 160115P00072000 P 01/15/16 72.0 3.70 3.90
MA 160115P00073000 P 01/15/16 73.0 4.00 4.15
MA 160115P00074000 P 01/15/16 74.0 4.30 4.50
MA 160115P00075000 P 01/15/16 75.0 4.55 4.75
MA 160115P00076000 P 01/15/16 76.0 4.95 5.15
MA 160115P00077000 P 01/15/16 77.0 5.30 5.55
MA 160115P00078000 P 01/15/16 78.0 5.70 5.90
MA 160115P00079000 P 01/15/16 79.0 6.10 6.25
MA 160115P00080000 P 01/15/16 80.0 6.55 6.75
MA 160115P00081000 P 01/15/16 81.0 6.95 7.20
MA 160115P00082000 P 01/15/16 82.0 7.45 7.70
MA 160115P00083000 P 01/15/16 83.0 7.90 8.15
MA 160115P00084000 P 01/15/16 84.0 8.45 8.65
MA 160115P00085000 P 01/15/16 85.0 8.95 9.15
MA 160115P00086000 P 01/15/16 86.0 9.50 9.75
MA 160115P00087000 P 01/15/16 87.0 10.00 10.30
MA 160115P00088000 P 01/15/16 88.0 10.65 10.90
MA 160115P00089000 P 01/15/16 89.0 11.25 11.50
MA 160115P00090000 P 01/15/16 90.0 11.90 12.10
MA 160115P00091000 P 01/15/16 91.0 12.30 12.80
MA 160115P00092000 P 01/15/16 92.0 13.20 13.45
MA 160115P00093000 P 01/15/16 93.0 13.85 14.15
MA 160115P00094000 P 01/15/16 94.0 14.55 14.85
MA 160115P00095000 P 01/15/16 95.0 15.30 15.60
MA 160115P00096000 P 01/15/16 96.0 15.95 16.35
MA 160115P00097000 P 01/15/16 97.0 16.80 17.10
MA 160115P00098000 P 01/15/16 98.0 17.50 17.85
MA 160115P00099000 P 01/15/16 99.0 18.10 18.65
MA 160115P00100000 P 01/15/16 100.0 19.10 19.45
MA 160115P00101000 P 01/15/16 101.0 19.85 20.30
MA 160115P00102000 P 01/15/16 102.0 20.70 23.00
MA 160115P00103000 P 01/15/16 103.0 20.00 23.95
MA 160115P00104000 P 01/15/16 104.0 20.65 24.80
MA 160115P00105000 P 01/15/16 105.0 23.10 25.80
MA 160115P00106000 P 01/15/16 106.0 22.25 26.65
MA 160115P00107000 P 01/15/16 107.0 24.80 27.55
MA 160115P00108000 P 01/15/16 108.0 25.70 28.45
MA 160115P00109000 P 01/15/16 109.0 26.60 29.35
MA 160115P00110000 P 01/15/16 110.0 26.30 30.25
MA 160115P00111000 P 01/15/16 111.0 27.95 31.20
MA 160115P00112000 P 01/15/16 112.0 28.65 32.10
MA 160115P00113000 P 01/15/16 113.0 28.50 33.00
MA 160115P00114000 P 01/15/16 114.0 29.45 33.95
MA 160115P00115000 P 01/15/16 115.0 30.50 34.85
MA 160115P00116000 P 01/15/16 116.0 31.15 35.80
MA 160115P00117000 P 01/15/16 117.0 32.15 36.90
MA 160115P00118000 P 01/15/16 118.0 33.05 37.75
MA 160115P00119000 P 01/15/16 119.0 33.80 38.50
MA 160115P00120000 P 01/15/16 120.0 35.05 39.60
MA 160115P00121000 P 01/15/16 121.0 35.95 40.50
MA 160115P00122000 P 01/15/16 122.0 37.00 41.50
MA 160115P00123000 P 01/15/16 123.0 37.90 42.50
MA 160115P00124000 P 01/15/16 124.0 38.90 43.50
MA 160115P00125000 P 01/15/16 125.0 40.00 44.50
MA 170120C00040000 C 01/20/17 40.0 41.45 45.95
MA 170120C00045000 C 01/20/17 45.0 37.00 41.30
MA 170120C00050000 C 01/20/17 50.0 32.50 36.90
MA 170120C00055000 C 01/20/17 55.0 28.40 32.80
MA 170120C00060000 C 01/20/17 60.0 24.35 28.35
MA 170120C00065000 C 01/20/17 65.0 20.60 24.40
MA 170120C00070000 C 01/20/17 70.0 16.75 21.20
MA 170120C00075000 C 01/20/17 75.0 15.00 18.00
MA 170120C00080000 C 01/20/17 80.0 12.50 15.20
MA 170120C00085000 C 01/20/17 85.0 8.60 12.70
MA 170120C00090000 C 01/20/17 90.0 6.40 10.40
MA 170120C00095000 C 01/20/17 95.0 4.50 9.00
MA 170120C00100000 C 01/20/17 100.0 3.05 7.50
MA 170120C00105000 C 01/20/17 105.0 2.00 6.15
MA 170120C00110000 C 01/20/17 110.0 1.00 5.40
MA 170120P00040000 P 01/20/17 40.0 0.00 1.70
MA 170120P00045000 P 01/20/17 45.0 0.00 4.85
MA 170120P00050000 P 01/20/17 50.0 0.52 2.00
MA 170120P00055000 P 01/20/17 55.0 1.21 3.40
MA 170120P00060000 P 01/20/17 60.0 1.10 5.25
MA 170120P00065000 P 01/20/17 65.0 3.65 4.60
MA 170120P00070000 P 01/20/17 70.0 3.60 8.30
MA 170120P00075000 P 01/20/17 75.0 5.60 9.85
MA 170120P00080000 P 01/20/17 80.0 7.55 11.00
MA 170120P00085000 P 01/20/17 85.0 10.50 14.35
MA 170120P00090000 P 01/20/17 90.0 13.25 17.45
MA 170120P00095000 P 01/20/17 95.0 16.75 20.50
MA 170120P00100000 P 01/20/17 100.0 19.95 23.80
MA 170120P00105000 P 01/20/17 105.0 23.40 27.80
MA 170120P00110000 P 01/20/17 110.0 27.50 31.70

OPRA data is delayed 15 minutes.