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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-05-12)Premium Content

Mastercard Incorporated (MA)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 170630C00070000 C 06/30/17 70.0 52.00 56.25
MA 170630C00075000 C 06/30/17 75.0 47.00 51.15
MA 170630C00080000 C 06/30/17 80.0 42.15 46.30
MA 170630C00085000 C 06/30/17 85.0 37.00 41.20
MA 170630C00090000 C 06/30/17 90.0 32.00 36.25
MA 170630C00095000 C 06/30/17 95.0 27.05 31.25
MA 170630C00096000 C 06/30/17 96.0 26.10 30.30
MA 170630C00096500 C 06/30/17 96.5 25.50 29.80
MA 170630C00097000 C 06/30/17 97.0 25.00 29.30
MA 170630C00097500 C 06/30/17 97.5 24.60 28.65
MA 170630C00098000 C 06/30/17 98.0 24.10 28.30
MA 170630C00098500 C 06/30/17 98.5 23.60 27.70
MA 170630C00099000 C 06/30/17 99.0 23.05 27.30
MA 170630C00099500 C 06/30/17 99.5 22.55 26.65
MA 170630C00100000 C 06/30/17 100.0 22.05 26.15
MA 170630C00101000 C 06/30/17 101.0 21.25 24.70
MA 170630C00102000 C 06/30/17 102.0 20.85 23.80
MA 170630C00103000 C 06/30/17 103.0 19.90 22.75
MA 170630C00104000 C 06/30/17 104.0 18.90 21.85
MA 170630C00105000 C 06/30/17 105.0 18.95 19.30
MA 170630C00106000 C 06/30/17 106.0 17.00 19.00
MA 170630C00107000 C 06/30/17 107.0 17.00 17.20
MA 170630C00108000 C 06/30/17 108.0 15.70 17.10
MA 170630C00109000 C 06/30/17 109.0 13.95 16.30
MA 170630C00110000 C 06/30/17 110.0 13.55 15.05
MA 170630C00111000 C 06/30/17 111.0 12.50 14.15
MA 170630C00112000 C 06/30/17 112.0 11.70 13.00
MA 170630C00113000 C 06/30/17 113.0 10.80 11.95
MA 170630C00114000 C 06/30/17 114.0 9.05 10.75
MA 170630C00115000 C 06/30/17 115.0 8.65 9.70
MA 170630C00116000 C 06/30/17 116.0 8.05 8.30
MA 170630C00117000 C 06/30/17 117.0 6.70 8.35
MA 170630C00118000 C 06/30/17 118.0 5.90 6.65
MA 170630C00119000 C 06/30/17 119.0 5.10 5.35
MA 170630C00120000 C 06/30/17 120.0 4.10 4.45
MA 170630C00121000 C 06/30/17 121.0 3.20 3.35
MA 170630C00122000 C 06/30/17 122.0 2.38 2.46
MA 170630C00123000 C 06/30/17 123.0 1.53 1.68
MA 170630C00124000 C 06/30/17 124.0 0.97 1.05
MA 170630C00125000 C 06/30/17 125.0 0.56 0.61
MA 170630C00126000 C 06/30/17 126.0 0.27 0.32
MA 170630C00127000 C 06/30/17 127.0 0.12 0.17
MA 170630C00128000 C 06/30/17 128.0 0.04 0.13
MA 170630C00129000 C 06/30/17 129.0 0.00 0.05
MA 170630C00130000 C 06/30/17 130.0 0.00 0.04
MA 170630C00131000 C 06/30/17 131.0 0.00 0.36
MA 170630C00132000 C 06/30/17 132.0 0.00 0.34
MA 170630C00133000 C 06/30/17 133.0 0.00 0.34
MA 170630C00134000 C 06/30/17 134.0 0.00 0.35
MA 170630C00135000 C 06/30/17 135.0 0.00 0.03
MA 170630C00136000 C 06/30/17 136.0 0.00 0.36
MA 170630C00137000 C 06/30/17 137.0 0.00 0.36
MA 170630C00138000 C 06/30/17 138.0 0.00 0.34
MA 170630C00139000 C 06/30/17 139.0 0.00 0.34
MA 170630C00140000 C 06/30/17 140.0 0.00 0.33
MA 170630C00141000 C 06/30/17 141.0 0.00 0.32
MA 170630C00145000 C 06/30/17 145.0 0.00 0.35
MA 170630C00150000 C 06/30/17 150.0 0.00 0.33
MA 170630C00155000 C 06/30/17 155.0 0.00 0.33
MA 170630C00160000 C 06/30/17 160.0 0.00 0.31
MA 170630P00070000 P 06/30/17 70.0 0.00 0.29
MA 170630P00075000 P 06/30/17 75.0 0.00 0.33
MA 170630P00080000 P 06/30/17 80.0 0.00 0.34
MA 170630P00085000 P 06/30/17 85.0 0.00 0.34
MA 170630P00090000 P 06/30/17 90.0 0.00 0.30
MA 170630P00095000 P 06/30/17 95.0 0.00 0.31
MA 170630P00096000 P 06/30/17 96.0 0.00 0.33
MA 170630P00096500 P 06/30/17 96.5 0.00 0.34
MA 170630P00097000 P 06/30/17 97.0 0.00 0.32
MA 170630P00097500 P 06/30/17 97.5 0.00 0.36
MA 170630P00098000 P 06/30/17 98.0 0.00 0.30
MA 170630P00098500 P 06/30/17 98.5 0.00 0.35
MA 170630P00099000 P 06/30/17 99.0 0.00 0.35
MA 170630P00099500 P 06/30/17 99.5 0.00 0.36
MA 170630P00100000 P 06/30/17 100.0 0.00 0.03
MA 170630P00101000 P 06/30/17 101.0 0.00 0.36
MA 170630P00102000 P 06/30/17 102.0 0.00 0.03
MA 170630P00103000 P 06/30/17 103.0 0.00 0.05
MA 170630P00104000 P 06/30/17 104.0 0.00 0.24
MA 170630P00105000 P 06/30/17 105.0 0.00 0.06
MA 170630P00106000 P 06/30/17 106.0 0.00 0.34
MA 170630P00107000 P 06/30/17 107.0 0.00 0.05
MA 170630P00108000 P 06/30/17 108.0 0.00 0.39
MA 170630P00109000 P 06/30/17 109.0 0.00 0.10
MA 170630P00110000 P 06/30/17 110.0 0.00 0.06
MA 170630P00111000 P 06/30/17 111.0 0.00 0.08
MA 170630P00112000 P 06/30/17 112.0 0.02 0.10
MA 170630P00113000 P 06/30/17 113.0 0.00 0.11
MA 170630P00114000 P 06/30/17 114.0 0.04 0.14
MA 170630P00115000 P 06/30/17 115.0 0.05 0.13
MA 170630P00116000 P 06/30/17 116.0 0.06 0.14
MA 170630P00117000 P 06/30/17 117.0 0.08 0.11
MA 170630P00118000 P 06/30/17 118.0 0.09 0.13
MA 170630P00119000 P 06/30/17 119.0 0.10 0.15
MA 170630P00120000 P 06/30/17 120.0 0.15 0.19
MA 170630P00121000 P 06/30/17 121.0 0.21 0.26
MA 170630P00122000 P 06/30/17 122.0 0.33 0.40
MA 170630P00123000 P 06/30/17 123.0 0.55 0.63
MA 170630P00124000 P 06/30/17 124.0 0.93 1.01
MA 170630P00125000 P 06/30/17 125.0 1.48 1.56
MA 170630P00126000 P 06/30/17 126.0 2.20 2.31
MA 170630P00127000 P 06/30/17 127.0 3.00 3.20
MA 170630P00128000 P 06/30/17 128.0 3.70 4.30
MA 170630P00129000 P 06/30/17 129.0 4.95 5.05
MA 170630P00130000 P 06/30/17 130.0 5.25 6.45
MA 170630P00131000 P 06/30/17 131.0 5.25 8.10
MA 170630P00132000 P 06/30/17 132.0 5.70 9.95
MA 170630P00133000 P 06/30/17 133.0 6.70 10.90
MA 170630P00134000 P 06/30/17 134.0 7.75 11.95
MA 170630P00135000 P 06/30/17 135.0 8.70 12.90
MA 170630P00136000 P 06/30/17 136.0 9.85 13.90
MA 170630P00137000 P 06/30/17 137.0 10.80 14.90
MA 170630P00138000 P 06/30/17 138.0 11.80 15.90
MA 170630P00139000 P 06/30/17 139.0 13.00 17.20
MA 170630P00140000 P 06/30/17 140.0 13.80 17.95
MA 170630P00141000 P 06/30/17 141.0 14.70 18.90
MA 170630P00145000 P 06/30/17 145.0 18.70 22.90
MA 170630P00150000 P 06/30/17 150.0 23.70 27.90
MA 170630P00155000 P 06/30/17 155.0 28.85 32.95
MA 170630P00160000 P 06/30/17 160.0 35.00 37.75
MA 170707C00075000 C 07/07/17 75.0 47.00 51.30
MA 170707C00080000 C 07/07/17 80.0 42.00 46.15
MA 170707C00085000 C 07/07/17 85.0 37.00 41.30
MA 170707C00090000 C 07/07/17 90.0 31.95 36.20
MA 170707C00095000 C 07/07/17 95.0 27.00 31.35
MA 170707C00096000 C 07/07/17 96.0 26.20 30.35
MA 170707C00097000 C 07/07/17 97.0 25.05 29.25
MA 170707C00097500 C 07/07/17 97.5 24.45 28.70
MA 170707C00098000 C 07/07/17 98.0 24.10 28.30
MA 170707C00098500 C 07/07/17 98.5 23.60 27.75
MA 170707C00099000 C 07/07/17 99.0 23.05 27.20
MA 170707C00099500 C 07/07/17 99.5 22.50 26.75
MA 170707C00100000 C 07/07/17 100.0 22.10 26.30
MA 170707C00101000 C 07/07/17 101.0 20.95 25.20
MA 170707C00102000 C 07/07/17 102.0 20.05 24.20
MA 170707C00103000 C 07/07/17 103.0 18.90 23.15
MA 170707C00104000 C 07/07/17 104.0 17.95 22.20
MA 170707C00105000 C 07/07/17 105.0 16.95 21.25
MA 170707C00106000 C 07/07/17 106.0 15.95 20.30
MA 170707C00107000 C 07/07/17 107.0 14.95 19.15
MA 170707C00108000 C 07/07/17 108.0 13.95 18.20
MA 170707C00109000 C 07/07/17 109.0 12.95 17.20
MA 170707C00110000 C 07/07/17 110.0 11.95 16.30
MA 170707C00111000 C 07/07/17 111.0 11.00 15.20
MA 170707C00112000 C 07/07/17 112.0 9.95 14.15
MA 170707C00113000 C 07/07/17 113.0 9.15 13.30
MA 170707C00114000 C 07/07/17 114.0 8.05 12.20
MA 170707C00115000 C 07/07/17 115.0 6.85 11.15
MA 170707C00116000 C 07/07/17 116.0 6.05 10.25
MA 170707C00117000 C 07/07/17 117.0 5.20 9.35
MA 170707C00118000 C 07/07/17 118.0 5.50 7.10
MA 170707C00119000 C 07/07/17 119.0 4.80 6.45
MA 170707C00120000 C 07/07/17 120.0 3.90 5.20
MA 170707C00121000 C 07/07/17 121.0 3.15 3.70
MA 170707C00122000 C 07/07/17 122.0 2.49 3.10
MA 170707C00123000 C 07/07/17 123.0 1.79 2.16
MA 170707C00124000 C 07/07/17 124.0 1.18 1.73
MA 170707C00125000 C 07/07/17 125.0 0.75 1.23
MA 170707C00126000 C 07/07/17 126.0 0.45 0.67
MA 170707C00127000 C 07/07/17 127.0 0.22 0.50
MA 170707C00128000 C 07/07/17 128.0 0.05 0.28
MA 170707C00129000 C 07/07/17 129.0 0.05 0.14
MA 170707C00130000 C 07/07/17 130.0 0.00 0.09
MA 170707C00131000 C 07/07/17 131.0 0.00 1.32
MA 170707C00132000 C 07/07/17 132.0 0.00 1.62
MA 170707C00133000 C 07/07/17 133.0 0.00 1.68
MA 170707C00134000 C 07/07/17 134.0 0.00 1.57
MA 170707C00135000 C 07/07/17 135.0 0.00 0.04
MA 170707C00136000 C 07/07/17 136.0 0.00 1.53
MA 170707C00137000 C 07/07/17 137.0 0.00 1.60
MA 170707C00138000 C 07/07/17 138.0 0.00 1.58
MA 170707C00139000 C 07/07/17 139.0 0.00 0.59
MA 170707C00140000 C 07/07/17 140.0 0.00 1.68
MA 170707C00141000 C 07/07/17 141.0 0.00 1.60
MA 170707C00145000 C 07/07/17 145.0 0.00 1.38
MA 170707C00150000 C 07/07/17 150.0 0.00 1.37
MA 170707C00155000 C 07/07/17 155.0 0.00 0.16
MA 170707C00160000 C 07/07/17 160.0 0.00 0.13
MA 170707C00165000 C 07/07/17 165.0 0.00 0.15
MA 170707C00170000 C 07/07/17 170.0 0.00 0.16
MA 170707C00175000 C 07/07/17 175.0 0.00 0.15
MA 170707P00075000 P 07/07/17 75.0 0.00 0.16
MA 170707P00080000 P 07/07/17 80.0 0.00 1.62
MA 170707P00085000 P 07/07/17 85.0 0.00 1.66
MA 170707P00090000 P 07/07/17 90.0 0.00 1.67
MA 170707P00095000 P 07/07/17 95.0 0.00 0.36
MA 170707P00096000 P 07/07/17 96.0 0.00 1.61
MA 170707P00097000 P 07/07/17 97.0 0.00 1.70
MA 170707P00097500 P 07/07/17 97.5 0.00 1.59
MA 170707P00098000 P 07/07/17 98.0 0.00 1.58
MA 170707P00098500 P 07/07/17 98.5 0.00 1.66
MA 170707P00099000 P 07/07/17 99.0 0.00 1.66
MA 170707P00099500 P 07/07/17 99.5 0.00 1.64
MA 170707P00100000 P 07/07/17 100.0 0.00 0.69
MA 170707P00101000 P 07/07/17 101.0 0.00 1.61
MA 170707P00102000 P 07/07/17 102.0 0.00 1.61
MA 170707P00103000 P 07/07/17 103.0 0.00 1.58
MA 170707P00104000 P 07/07/17 104.0 0.00 1.55
MA 170707P00105000 P 07/07/17 105.0 0.00 1.67
MA 170707P00106000 P 07/07/17 106.0 0.00 1.52
MA 170707P00107000 P 07/07/17 107.0 0.00 1.61
MA 170707P00108000 P 07/07/17 108.0 0.00 0.44
MA 170707P00109000 P 07/07/17 109.0 0.00 1.62
MA 170707P00110000 P 07/07/17 110.0 0.00 0.13
MA 170707P00111000 P 07/07/17 111.0 0.00 1.58
MA 170707P00112000 P 07/07/17 112.0 0.00 1.64
MA 170707P00113000 P 07/07/17 113.0 0.00 1.60
MA 170707P00114000 P 07/07/17 114.0 0.00 0.34
MA 170707P00115000 P 07/07/17 115.0 0.00 0.32
MA 170707P00116000 P 07/07/17 116.0 0.03 0.35
MA 170707P00117000 P 07/07/17 117.0 0.02 0.34
MA 170707P00118000 P 07/07/17 118.0 0.01 0.27
MA 170707P00119000 P 07/07/17 119.0 0.14 0.35
MA 170707P00120000 P 07/07/17 120.0 0.23 0.47
MA 170707P00121000 P 07/07/17 121.0 0.34 0.58
MA 170707P00122000 P 07/07/17 122.0 0.56 0.89
MA 170707P00123000 P 07/07/17 123.0 0.79 1.22
MA 170707P00124000 P 07/07/17 124.0 1.25 1.95
MA 170707P00125000 P 07/07/17 125.0 1.73 2.20
MA 170707P00126000 P 07/07/17 126.0 1.42 3.15
MA 170707P00127000 P 07/07/17 127.0 2.79 3.80
MA 170707P00128000 P 07/07/17 128.0 3.30 5.95
MA 170707P00129000 P 07/07/17 129.0 3.70 6.40
MA 170707P00130000 P 07/07/17 130.0 3.90 8.05
MA 170707P00131000 P 07/07/17 131.0 5.10 9.25
MA 170707P00132000 P 07/07/17 132.0 6.00 10.10
MA 170707P00133000 P 07/07/17 133.0 7.10 11.30
MA 170707P00134000 P 07/07/17 134.0 8.00 12.20
MA 170707P00135000 P 07/07/17 135.0 8.85 13.05
MA 170707P00136000 P 07/07/17 136.0 10.00 14.15
MA 170707P00137000 P 07/07/17 137.0 10.85 15.15
MA 170707P00138000 P 07/07/17 138.0 11.95 16.10
MA 170707P00139000 P 07/07/17 139.0 12.85 17.05
MA 170707P00140000 P 07/07/17 140.0 13.90 18.20
MA 170707P00141000 P 07/07/17 141.0 15.05 19.25
MA 170707P00145000 P 07/07/17 145.0 18.90 23.05
MA 170707P00150000 P 07/07/17 150.0 23.95 28.15
MA 170707P00155000 P 07/07/17 155.0 29.05 33.15
MA 170707P00160000 P 07/07/17 160.0 34.00 38.30
MA 170707P00165000 P 07/07/17 165.0 38.95 43.00
MA 170707P00170000 P 07/07/17 170.0 44.00 48.20
MA 170707P00175000 P 07/07/17 175.0 48.90 53.10
MA 170714C00075000 C 07/14/17 75.0 47.05 51.25
MA 170714C00080000 C 07/14/17 80.0 41.80 46.15
MA 170714C00085000 C 07/14/17 85.0 36.90 41.15
MA 170714C00090000 C 07/14/17 90.0 31.95 36.15
MA 170714C00095000 C 07/14/17 95.0 27.05 31.30
MA 170714C00100000 C 07/14/17 100.0 22.10 26.25
MA 170714C00105000 C 07/14/17 105.0 17.05 21.25
MA 170714C00109000 C 07/14/17 109.0 13.05 16.65
MA 170714C00110000 C 07/14/17 110.0 11.90 15.65
MA 170714C00111000 C 07/14/17 111.0 11.05 15.25
MA 170714C00112000 C 07/14/17 112.0 10.60 13.70
MA 170714C00113000 C 07/14/17 113.0 9.05 12.65
MA 170714C00114000 C 07/14/17 114.0 8.10 11.60
MA 170714C00115000 C 07/14/17 115.0 7.40 10.75
MA 170714C00116000 C 07/14/17 116.0 7.65 9.50
MA 170714C00117000 C 07/14/17 117.0 6.70 8.15
MA 170714C00118000 C 07/14/17 118.0 5.75 7.90
MA 170714C00119000 C 07/14/17 119.0 5.10 5.70
MA 170714C00120000 C 07/14/17 120.0 4.30 5.20
MA 170714C00121000 C 07/14/17 121.0 3.40 3.95
MA 170714C00122000 C 07/14/17 122.0 2.70 3.25
MA 170714C00123000 C 07/14/17 123.0 2.03 2.52
MA 170714C00124000 C 07/14/17 124.0 1.46 2.27
MA 170714C00125000 C 07/14/17 125.0 0.88 1.75
MA 170714C00126000 C 07/14/17 126.0 0.63 1.22
MA 170714C00127000 C 07/14/17 127.0 0.39 0.81
MA 170714C00128000 C 07/14/17 128.0 0.19 0.50
MA 170714C00129000 C 07/14/17 129.0 0.00 0.40
MA 170714C00130000 C 07/14/17 130.0 0.00 0.28
MA 170714C00131000 C 07/14/17 131.0 0.00 0.99
MA 170714C00132000 C 07/14/17 132.0 0.00 0.67
MA 170714C00133000 C 07/14/17 133.0 0.00 0.81
MA 170714C00134000 C 07/14/17 134.0 0.00 1.32
MA 170714C00135000 C 07/14/17 135.0 0.00 0.41
MA 170714C00136000 C 07/14/17 136.0 0.00 1.67
MA 170714C00137000 C 07/14/17 137.0 0.00 1.65
MA 170714C00138000 C 07/14/17 138.0 0.00 1.63
MA 170714C00139000 C 07/14/17 139.0 0.00 0.61
MA 170714C00140000 C 07/14/17 140.0 0.00 0.15
MA 170714C00145000 C 07/14/17 145.0 0.00 0.15
MA 170714C00150000 C 07/14/17 150.0 0.00 0.16
MA 170714C00155000 C 07/14/17 155.0 0.00 1.37
MA 170714C00160000 C 07/14/17 160.0 0.00 1.37
MA 170714C00165000 C 07/14/17 165.0 0.00 1.34
MA 170714C00170000 C 07/14/17 170.0 0.00 0.63
MA 170714C00175000 C 07/14/17 175.0 0.00 0.15
MA 170714P00075000 P 07/14/17 75.0 0.00 0.16
MA 170714P00080000 P 07/14/17 80.0 0.00 0.61
MA 170714P00085000 P 07/14/17 85.0 0.00 0.13
MA 170714P00090000 P 07/14/17 90.0 0.00 0.15
MA 170714P00095000 P 07/14/17 95.0 0.00 0.16
MA 170714P00100000 P 07/14/17 100.0 0.00 0.13
MA 170714P00105000 P 07/14/17 105.0 0.00 0.09
MA 170714P00109000 P 07/14/17 109.0 0.00 0.13
MA 170714P00110000 P 07/14/17 110.0 0.00 0.27
MA 170714P00111000 P 07/14/17 111.0 0.00 1.62
MA 170714P00112000 P 07/14/17 112.0 0.00 0.17
MA 170714P00113000 P 07/14/17 113.0 0.01 0.18
MA 170714P00114000 P 07/14/17 114.0 0.01 0.21
MA 170714P00115000 P 07/14/17 115.0 0.05 0.31
MA 170714P00116000 P 07/14/17 116.0 0.05 0.32
MA 170714P00117000 P 07/14/17 117.0 0.09 0.48
MA 170714P00118000 P 07/14/17 118.0 0.14 0.55
MA 170714P00119000 P 07/14/17 119.0 0.21 0.66
MA 170714P00120000 P 07/14/17 120.0 0.34 0.80
MA 170714P00121000 P 07/14/17 121.0 0.33 2.36
MA 170714P00122000 P 07/14/17 122.0 0.74 1.50
MA 170714P00123000 P 07/14/17 123.0 1.12 1.76
MA 170714P00124000 P 07/14/17 124.0 1.42 2.23
MA 170714P00125000 P 07/14/17 125.0 1.97 2.56
MA 170714P00126000 P 07/14/17 126.0 2.58 3.50
MA 170714P00127000 P 07/14/17 127.0 3.10 4.05
MA 170714P00128000 P 07/14/17 128.0 3.95 4.80
MA 170714P00129000 P 07/14/17 129.0 4.75 5.80
MA 170714P00130000 P 07/14/17 130.0 4.70 7.95
MA 170714P00131000 P 07/14/17 131.0 5.65 9.00
MA 170714P00132000 P 07/14/17 132.0 6.15 10.35
MA 170714P00133000 P 07/14/17 133.0 7.65 11.60
MA 170714P00134000 P 07/14/17 134.0 7.90 12.05
MA 170714P00135000 P 07/14/17 135.0 9.10 13.25
MA 170714P00136000 P 07/14/17 136.0 10.00 14.25
MA 170714P00137000 P 07/14/17 137.0 10.95 15.20
MA 170714P00138000 P 07/14/17 138.0 11.95 16.20
MA 170714P00139000 P 07/14/17 139.0 12.85 17.00
MA 170714P00140000 P 07/14/17 140.0 14.00 18.30
MA 170714P00145000 P 07/14/17 145.0 19.00 23.05
MA 170714P00150000 P 07/14/17 150.0 24.00 28.05
MA 170714P00155000 P 07/14/17 155.0 29.05 33.35
MA 170714P00160000 P 07/14/17 160.0 34.05 38.25
MA 170714P00165000 P 07/14/17 165.0 39.05 43.30
MA 170714P00170000 P 07/14/17 170.0 44.00 48.25
MA 170714P00175000 P 07/14/17 175.0 49.00 53.30
MA 170721C00055000 C 07/21/17 55.0 66.90 71.25
MA 170721C00060000 C 07/21/17 60.0 61.90 66.20
MA 170721C00065000 C 07/21/17 65.0 56.90 61.25
MA 170721C00070000 C 07/21/17 70.0 51.90 56.10
MA 170721C00075000 C 07/21/17 75.0 47.00 51.15
MA 170721C00080000 C 07/21/17 80.0 42.00 46.15
MA 170721C00085000 C 07/21/17 85.0 37.55 40.15
MA 170721C00090000 C 07/21/17 90.0 33.20 35.10
MA 170721C00092500 C 07/21/17 92.5 30.15 32.75
MA 170721C00095000 C 07/21/17 95.0 27.45 30.70
MA 170721C00097500 C 07/21/17 97.5 25.70 28.00
MA 170721C00100000 C 07/21/17 100.0 22.10 26.10
MA 170721C00105000 C 07/21/17 105.0 18.65 20.15
MA 170721C00107000 C 07/21/17 107.0 15.85 18.10
MA 170721C00108000 C 07/21/17 108.0 15.50 17.15
MA 170721C00109000 C 07/21/17 109.0 14.55 16.15
MA 170721C00110000 C 07/21/17 110.0 13.75 15.05
MA 170721C00111000 C 07/21/17 111.0 12.75 14.05
MA 170721C00112000 C 07/21/17 112.0 11.35 13.45
MA 170721C00113000 C 07/21/17 113.0 10.65 12.35
MA 170721C00114000 C 07/21/17 114.0 10.00 10.85
MA 170721C00115000 C 07/21/17 115.0 9.10 9.60
MA 170721C00116000 C 07/21/17 116.0 7.95 9.50
MA 170721C00117000 C 07/21/17 117.0 7.25 8.30
MA 170721C00118000 C 07/21/17 118.0 6.30 6.75
MA 170721C00119000 C 07/21/17 119.0 5.50 5.85
MA 170721C00120000 C 07/21/17 120.0 4.70 5.00
MA 170721C00121000 C 07/21/17 121.0 3.90 4.20
MA 170721C00122000 C 07/21/17 122.0 3.15 3.40
MA 170721C00123000 C 07/21/17 123.0 2.52 2.88
MA 170721C00124000 C 07/21/17 124.0 1.96 2.22
MA 170721C00125000 C 07/21/17 125.0 1.47 1.68
MA 170721C00126000 C 07/21/17 126.0 1.07 1.28
MA 170721C00127000 C 07/21/17 127.0 0.74 1.00
MA 170721C00128000 C 07/21/17 128.0 0.52 0.74
MA 170721C00129000 C 07/21/17 129.0 0.35 0.44
MA 170721C00130000 C 07/21/17 130.0 0.20 0.31
MA 170721C00131000 C 07/21/17 131.0 0.15 0.23
MA 170721C00132000 C 07/21/17 132.0 0.09 0.14
MA 170721C00133000 C 07/21/17 133.0 0.06 0.11
MA 170721C00134000 C 07/21/17 134.0 0.03 0.09
MA 170721C00135000 C 07/21/17 135.0 0.01 0.07
MA 170721C00136000 C 07/21/17 136.0 0.00 0.04
MA 170721C00140000 C 07/21/17 140.0 0.00 0.06
MA 170721C00145000 C 07/21/17 145.0 0.00 0.03
MA 170721C00150000 C 07/21/17 150.0 0.00 0.03
MA 170721C00155000 C 07/21/17 155.0 0.00 0.03
MA 170721P00055000 P 07/21/17 55.0 0.00 0.04
MA 170721P00060000 P 07/21/17 60.0 0.00 0.03
MA 170721P00065000 P 07/21/17 65.0 0.00 0.03
MA 170721P00070000 P 07/21/17 70.0 0.00 0.03
MA 170721P00075000 P 07/21/17 75.0 0.00 0.03
MA 170721P00080000 P 07/21/17 80.0 0.00 0.03
MA 170721P00085000 P 07/21/17 85.0 0.00 0.03
MA 170721P00090000 P 07/21/17 90.0 0.01 0.03
MA 170721P00092500 P 07/21/17 92.5 0.00 0.04
MA 170721P00095000 P 07/21/17 95.0 0.01 0.04
MA 170721P00097500 P 07/21/17 97.5 0.00 0.08
MA 170721P00100000 P 07/21/17 100.0 0.02 0.10
MA 170721P00105000 P 07/21/17 105.0 0.05 0.08
MA 170721P00107000 P 07/21/17 107.0 0.04 0.11
MA 170721P00108000 P 07/21/17 108.0 0.05 0.20
MA 170721P00109000 P 07/21/17 109.0 0.07 0.20
MA 170721P00110000 P 07/21/17 110.0 0.09 0.16
MA 170721P00111000 P 07/21/17 111.0 0.12 0.23
MA 170721P00112000 P 07/21/17 112.0 0.14 0.26
MA 170721P00113000 P 07/21/17 113.0 0.17 0.28
MA 170721P00114000 P 07/21/17 114.0 0.20 0.30
MA 170721P00115000 P 07/21/17 115.0 0.24 0.34
MA 170721P00116000 P 07/21/17 116.0 0.30 0.41
MA 170721P00117000 P 07/21/17 117.0 0.36 0.48
MA 170721P00118000 P 07/21/17 118.0 0.44 0.57
MA 170721P00119000 P 07/21/17 119.0 0.57 0.83
MA 170721P00120000 P 07/21/17 120.0 0.72 1.01
MA 170721P00121000 P 07/21/17 121.0 0.93 1.23
MA 170721P00122000 P 07/21/17 122.0 1.18 1.53
MA 170721P00123000 P 07/21/17 123.0 1.53 1.91
MA 170721P00124000 P 07/21/17 124.0 1.93 2.38
MA 170721P00125000 P 07/21/17 125.0 2.42 2.89
MA 170721P00126000 P 07/21/17 126.0 3.05 3.25
MA 170721P00127000 P 07/21/17 127.0 3.75 3.95
MA 170721P00128000 P 07/21/17 128.0 4.50 4.75
MA 170721P00129000 P 07/21/17 129.0 3.85 7.80
MA 170721P00130000 P 07/21/17 130.0 6.15 6.55
MA 170721P00131000 P 07/21/17 131.0 7.00 7.65
MA 170721P00132000 P 07/21/17 132.0 6.50 10.00
MA 170721P00133000 P 07/21/17 133.0 8.80 9.65
MA 170721P00134000 P 07/21/17 134.0 8.80 11.95
MA 170721P00135000 P 07/21/17 135.0 10.90 11.50
MA 170721P00136000 P 07/21/17 136.0 11.80 12.50
MA 170721P00140000 P 07/21/17 140.0 14.10 18.25
MA 170721P00145000 P 07/21/17 145.0 18.95 23.10
MA 170721P00150000 P 07/21/17 150.0 24.00 28.15
MA 170721P00155000 P 07/21/17 155.0 30.10 32.15
MA 170728C00075000 C 07/28/17 75.0 47.00 51.20
MA 170728C00080000 C 07/28/17 80.0 41.95 46.15
MA 170728C00085000 C 07/28/17 85.0 36.90 41.05
MA 170728C00090000 C 07/28/17 90.0 32.05 36.25
MA 170728C00095000 C 07/28/17 95.0 27.05 31.30
MA 170728C00100000 C 07/28/17 100.0 21.85 26.25
MA 170728C00105000 C 07/28/17 105.0 17.00 21.35
MA 170728C00109000 C 07/28/17 109.0 13.25 17.30
MA 170728C00110000 C 07/28/17 110.0 12.20 16.50
MA 170728C00111000 C 07/28/17 111.0 11.60 14.85
MA 170728C00112000 C 07/28/17 112.0 10.35 14.40
MA 170728C00113000 C 07/28/17 113.0 10.20 12.65
MA 170728C00114000 C 07/28/17 114.0 8.75 12.00
MA 170728C00115000 C 07/28/17 115.0 9.15 10.60
MA 170728C00116000 C 07/28/17 116.0 8.25 10.10
MA 170728C00117000 C 07/28/17 117.0 7.20 9.05
MA 170728C00118000 C 07/28/17 118.0 6.40 8.20
MA 170728C00119000 C 07/28/17 119.0 5.50 6.80
MA 170728C00120000 C 07/28/17 120.0 4.70 5.80
MA 170728C00121000 C 07/28/17 121.0 3.90 4.65
MA 170728C00122000 C 07/28/17 122.0 3.35 3.95
MA 170728C00123000 C 07/28/17 123.0 2.76 3.35
MA 170728C00124000 C 07/28/17 124.0 2.23 2.76
MA 170728C00125000 C 07/28/17 125.0 1.69 2.16
MA 170728C00126000 C 07/28/17 126.0 1.18 1.74
MA 170728C00127000 C 07/28/17 127.0 0.95 1.39
MA 170728C00128000 C 07/28/17 128.0 0.72 1.13
MA 170728C00129000 C 07/28/17 129.0 0.46 0.83
MA 170728C00130000 C 07/28/17 130.0 0.32 0.67
MA 170728C00131000 C 07/28/17 131.0 0.19 0.48
MA 170728C00132000 C 07/28/17 132.0 0.14 0.36
MA 170728C00133000 C 07/28/17 133.0 0.08 0.26
MA 170728C00134000 C 07/28/17 134.0 0.05 0.24
MA 170728C00135000 C 07/28/17 135.0 0.00 0.66
MA 170728C00136000 C 07/28/17 136.0 0.00 1.62
MA 170728C00137000 C 07/28/17 137.0 0.00 1.65
MA 170728C00138000 C 07/28/17 138.0 0.00 1.64
MA 170728C00139000 C 07/28/17 139.0 0.00 0.53
MA 170728C00140000 C 07/28/17 140.0 0.00 1.38
MA 170728C00145000 C 07/28/17 145.0 0.00 0.61
MA 170728C00150000 C 07/28/17 150.0 0.00 0.15
MA 170728C00155000 C 07/28/17 155.0 0.00 0.45
MA 170728C00160000 C 07/28/17 160.0 0.00 0.62
MA 170728C00165000 C 07/28/17 165.0 0.00 0.16
MA 170728C00170000 C 07/28/17 170.0 0.00 0.13
MA 170728C00175000 C 07/28/17 175.0 0.00 0.18
MA 170728P00075000 P 07/28/17 75.0 0.00 0.17
MA 170728P00080000 P 07/28/17 80.0 0.00 0.14
MA 170728P00085000 P 07/28/17 85.0 0.00 0.20
MA 170728P00090000 P 07/28/17 90.0 0.00 0.17
MA 170728P00095000 P 07/28/17 95.0 0.00 0.15
MA 170728P00100000 P 07/28/17 100.0 0.00 0.21
MA 170728P00105000 P 07/28/17 105.0 0.02 0.27
MA 170728P00109000 P 07/28/17 109.0 0.01 1.62
MA 170728P00110000 P 07/28/17 110.0 0.04 0.45
MA 170728P00111000 P 07/28/17 111.0 0.12 0.43
MA 170728P00112000 P 07/28/17 112.0 0.19 0.95
MA 170728P00113000 P 07/28/17 113.0 0.19 1.23
MA 170728P00114000 P 07/28/17 114.0 0.25 1.64
MA 170728P00115000 P 07/28/17 115.0 0.33 0.90
MA 170728P00116000 P 07/28/17 116.0 0.38 0.80
MA 170728P00117000 P 07/28/17 117.0 0.48 0.89
MA 170728P00118000 P 07/28/17 118.0 0.58 0.99
MA 170728P00119000 P 07/28/17 119.0 0.55 1.14
MA 170728P00120000 P 07/28/17 120.0 0.72 1.34
MA 170728P00121000 P 07/28/17 121.0 1.08 1.61
MA 170728P00122000 P 07/28/17 122.0 1.25 1.90
MA 170728P00123000 P 07/28/17 123.0 1.70 2.27
MA 170728P00124000 P 07/28/17 124.0 2.20 2.78
MA 170728P00125000 P 07/28/17 125.0 2.67 3.20
MA 170728P00126000 P 07/28/17 126.0 3.25 3.80
MA 170728P00127000 P 07/28/17 127.0 3.80 4.45
MA 170728P00128000 P 07/28/17 128.0 4.40 6.25
MA 170728P00129000 P 07/28/17 129.0 5.35 6.10
MA 170728P00130000 P 07/28/17 130.0 5.20 6.95
MA 170728P00131000 P 07/28/17 131.0 5.60 9.05
MA 170728P00132000 P 07/28/17 132.0 6.55 10.00
MA 170728P00133000 P 07/28/17 133.0 7.35 10.95
MA 170728P00134000 P 07/28/17 134.0 8.55 12.05
MA 170728P00135000 P 07/28/17 135.0 9.10 13.20
MA 170728P00136000 P 07/28/17 136.0 10.00 14.05
MA 170728P00137000 P 07/28/17 137.0 11.10 15.30
MA 170728P00138000 P 07/28/17 138.0 12.75 16.05
MA 170728P00139000 P 07/28/17 139.0 13.20 17.30
MA 170728P00140000 P 07/28/17 140.0 14.05 18.30
MA 170728P00145000 P 07/28/17 145.0 18.95 23.20
MA 170728P00150000 P 07/28/17 150.0 24.00 28.10
MA 170728P00155000 P 07/28/17 155.0 28.85 33.00
MA 170728P00160000 P 07/28/17 160.0 34.00 38.30
MA 170728P00165000 P 07/28/17 165.0 38.95 43.30
MA 170728P00170000 P 07/28/17 170.0 44.00 48.25
MA 170728P00175000 P 07/28/17 175.0 49.05 53.30
MA 170804C00095000 C 08/04/17 95.0 27.80 30.65
MA 170804C00100000 C 08/04/17 100.0 21.95 26.30
MA 170804C00105000 C 08/04/17 105.0 17.25 21.60
MA 170804C00109000 C 08/04/17 109.0 13.45 17.40
MA 170804C00110000 C 08/04/17 110.0 12.40 16.45
MA 170804C00111000 C 08/04/17 111.0 11.55 15.55
MA 170804C00112000 C 08/04/17 112.0 12.20 14.05
MA 170804C00113000 C 08/04/17 113.0 10.00 12.60
MA 170804C00114000 C 08/04/17 114.0 10.40 12.20
MA 170804C00115000 C 08/04/17 115.0 9.30 10.95
MA 170804C00116000 C 08/04/17 116.0 8.55 9.85
MA 170804C00117000 C 08/04/17 117.0 7.30 9.00
MA 170804C00118000 C 08/04/17 118.0 6.60 8.00
MA 170804C00119000 C 08/04/17 119.0 5.80 7.90
MA 170804C00120000 C 08/04/17 120.0 5.30 6.05
MA 170804C00121000 C 08/04/17 121.0 4.55 5.50
MA 170804C00122000 C 08/04/17 122.0 3.70 4.55
MA 170804C00123000 C 08/04/17 123.0 3.15 4.00
MA 170804C00124000 C 08/04/17 124.0 2.77 3.35
MA 170804C00125000 C 08/04/17 125.0 2.30 2.81
MA 170804C00126000 C 08/04/17 126.0 1.65 2.64
MA 170804C00127000 C 08/04/17 127.0 1.47 2.03
MA 170804C00128000 C 08/04/17 128.0 1.05 1.64
MA 170804C00129000 C 08/04/17 129.0 0.68 1.64
MA 170804C00130000 C 08/04/17 130.0 0.64 1.15
MA 170804C00131000 C 08/04/17 131.0 0.41 0.91
MA 170804C00132000 C 08/04/17 132.0 0.08 1.00
MA 170804C00133000 C 08/04/17 133.0 0.17 1.48
MA 170804C00134000 C 08/04/17 134.0 0.09 1.00
MA 170804C00135000 C 08/04/17 135.0 0.03 0.34
MA 170804C00136000 C 08/04/17 136.0 0.05 1.77
MA 170804C00137000 C 08/04/17 137.0 0.00 1.84
MA 170804C00140000 C 08/04/17 140.0 0.02 0.13
MA 170804P00095000 P 08/04/17 95.0 0.00 0.13
MA 170804P00100000 P 08/04/17 100.0 0.00 0.33
MA 170804P00105000 P 08/04/17 105.0 0.03 0.31
MA 170804P00109000 P 08/04/17 109.0 0.18 1.75
MA 170804P00110000 P 08/04/17 110.0 0.18 0.49
MA 170804P00111000 P 08/04/17 111.0 0.26 0.94
MA 170804P00112000 P 08/04/17 112.0 0.41 1.83
MA 170804P00113000 P 08/04/17 113.0 0.43 1.32
MA 170804P00114000 P 08/04/17 114.0 0.51 1.74
MA 170804P00115000 P 08/04/17 115.0 0.28 1.06
MA 170804P00116000 P 08/04/17 116.0 0.66 1.11
MA 170804P00117000 P 08/04/17 117.0 0.81 1.25
MA 170804P00118000 P 08/04/17 118.0 0.66 1.63
MA 170804P00119000 P 08/04/17 119.0 0.84 1.70
MA 170804P00120000 P 08/04/17 120.0 1.16 2.10
MA 170804P00121000 P 08/04/17 121.0 1.41 2.49
MA 170804P00122000 P 08/04/17 122.0 1.71 2.53
MA 170804P00123000 P 08/04/17 123.0 2.13 3.15
MA 170804P00124000 P 08/04/17 124.0 2.77 3.80
MA 170804P00125000 P 08/04/17 125.0 3.05 3.90
MA 170804P00126000 P 08/04/17 126.0 3.65 4.45
MA 170804P00127000 P 08/04/17 127.0 4.25 5.10
MA 170804P00128000 P 08/04/17 128.0 4.95 5.65
MA 170804P00129000 P 08/04/17 129.0 5.65 6.40
MA 170804P00130000 P 08/04/17 130.0 6.55 7.20
MA 170804P00131000 P 08/04/17 131.0 7.20 8.20
MA 170804P00132000 P 08/04/17 132.0 7.05 9.05
MA 170804P00133000 P 08/04/17 133.0 7.75 10.05
MA 170804P00134000 P 08/04/17 134.0 8.30 12.15
MA 170804P00135000 P 08/04/17 135.0 9.35 13.40
MA 170804P00136000 P 08/04/17 136.0 10.10 14.15
MA 170804P00137000 P 08/04/17 137.0 11.15 15.40
MA 170804P00140000 P 08/04/17 140.0 14.75 17.00
MA 170818C00060000 C 08/18/17 60.0 62.00 66.20
MA 170818C00065000 C 08/18/17 65.0 57.00 61.20
MA 170818C00070000 C 08/18/17 70.0 52.05 56.20
MA 170818C00075000 C 08/18/17 75.0 46.80 51.10
MA 170818C00080000 C 08/18/17 80.0 42.00 46.20
MA 170818C00085000 C 08/18/17 85.0 37.05 41.20
MA 170818C00090000 C 08/18/17 90.0 32.00 36.15
MA 170818C00095000 C 08/18/17 95.0 27.10 31.25
MA 170818C00100000 C 08/18/17 100.0 22.10 26.30
MA 170818C00105000 C 08/18/17 105.0 18.20 20.05
MA 170818C00110000 C 08/18/17 110.0 14.15 15.30
MA 170818C00115000 C 08/18/17 115.0 9.95 10.90
MA 170818C00120000 C 08/18/17 120.0 5.75 6.20
MA 170818C00125000 C 08/18/17 125.0 2.62 3.15
MA 170818C00130000 C 08/18/17 130.0 0.94 1.28
MA 170818C00135000 C 08/18/17 135.0 0.29 0.42
MA 170818C00140000 C 08/18/17 140.0 0.04 0.11
MA 170818C00145000 C 08/18/17 145.0 0.01 0.05
MA 170818C00150000 C 08/18/17 150.0 0.00 0.08
MA 170818C00155000 C 08/18/17 155.0 0.00 0.03
MA 170818C00160000 C 08/18/17 160.0 0.00 0.03
MA 170818C00165000 C 08/18/17 165.0 0.00 0.03
MA 170818C00170000 C 08/18/17 170.0 0.00 0.03
MA 170818C00175000 C 08/18/17 175.0 0.00 0.03
MA 170818C00180000 C 08/18/17 180.0 0.00 0.03
MA 170818P00060000 P 08/18/17 60.0 0.00 0.07
MA 170818P00065000 P 08/18/17 65.0 0.00 0.03
MA 170818P00070000 P 08/18/17 70.0 0.00 0.03
MA 170818P00075000 P 08/18/17 75.0 0.00 0.03
MA 170818P00080000 P 08/18/17 80.0 0.00 0.06
MA 170818P00085000 P 08/18/17 85.0 0.00 0.06
MA 170818P00090000 P 08/18/17 90.0 0.03 0.09
MA 170818P00095000 P 08/18/17 95.0 0.08 0.14
MA 170818P00100000 P 08/18/17 100.0 0.09 0.22
MA 170818P00105000 P 08/18/17 105.0 0.27 0.37
MA 170818P00110000 P 08/18/17 110.0 0.32 0.71
MA 170818P00115000 P 08/18/17 115.0 0.85 1.15
MA 170818P00120000 P 08/18/17 120.0 1.60 2.25
MA 170818P00125000 P 08/18/17 125.0 3.55 4.00
MA 170818P00130000 P 08/18/17 130.0 6.60 7.20
MA 170818P00135000 P 08/18/17 135.0 11.05 11.80
MA 170818P00140000 P 08/18/17 140.0 15.85 16.40
MA 170818P00145000 P 08/18/17 145.0 18.95 23.15
MA 170818P00150000 P 08/18/17 150.0 24.00 28.15
MA 170818P00155000 P 08/18/17 155.0 29.00 33.15
MA 170818P00160000 P 08/18/17 160.0 34.15 38.15
MA 170818P00165000 P 08/18/17 165.0 39.05 43.15
MA 170818P00170000 P 08/18/17 170.0 44.10 48.10
MA 170818P00175000 P 08/18/17 175.0 49.00 53.15
MA 170818P00180000 P 08/18/17 180.0 54.00 58.15
MA 170915C00045000 C 09/15/17 45.0 76.80 81.15
MA 170915C00047500 C 09/15/17 47.5 74.35 78.50
MA 170915C00050000 C 09/15/17 50.0 71.95 76.10
MA 170915C00055000 C 09/15/17 55.0 66.90 71.15
MA 170915C00060000 C 09/15/17 60.0 61.90 66.05
MA 170915C00065000 C 09/15/17 65.0 57.00 61.15
MA 170915C00070000 C 09/15/17 70.0 51.95 56.25
MA 170915C00075000 C 09/15/17 75.0 47.00 51.20
MA 170915C00077500 C 09/15/17 77.5 44.45 48.65
MA 170915C00080000 C 09/15/17 80.0 42.00 46.25
MA 170915C00082500 C 09/15/17 82.5 39.55 43.75
MA 170915C00085000 C 09/15/17 85.0 36.65 41.05
MA 170915C00087500 C 09/15/17 87.5 34.90 38.90
MA 170915C00090000 C 09/15/17 90.0 31.85 35.15
MA 170915C00092500 C 09/15/17 92.5 30.00 34.10
MA 170915C00095000 C 09/15/17 95.0 26.90 30.85
MA 170915C00097500 C 09/15/17 97.5 24.25 28.35
MA 170915C00100000 C 09/15/17 100.0 21.75 25.40
MA 170915C00105000 C 09/15/17 105.0 19.20 20.45
MA 170915C00110000 C 09/15/17 110.0 14.75 15.70
MA 170915C00115000 C 09/15/17 115.0 10.40 10.90
MA 170915C00120000 C 09/15/17 120.0 6.60 6.95
MA 170915C00125000 C 09/15/17 125.0 3.30 3.85
MA 170915C00130000 C 09/15/17 130.0 1.54 2.00
MA 170915C00135000 C 09/15/17 135.0 0.54 0.77
MA 170915C00140000 C 09/15/17 140.0 0.15 0.24
MA 170915C00145000 C 09/15/17 145.0 0.03 0.21
MA 170915P00045000 P 09/15/17 45.0 0.00 0.03
MA 170915P00047500 P 09/15/17 47.5 0.00 0.03
MA 170915P00050000 P 09/15/17 50.0 0.00 0.03
MA 170915P00055000 P 09/15/17 55.0 0.00 0.03
MA 170915P00060000 P 09/15/17 60.0 0.00 0.03
MA 170915P00065000 P 09/15/17 65.0 0.00 0.03
MA 170915P00070000 P 09/15/17 70.0 0.00 0.05
MA 170915P00075000 P 09/15/17 75.0 0.00 0.08
MA 170915P00077500 P 09/15/17 77.5 0.01 0.07
MA 170915P00080000 P 09/15/17 80.0 0.02 0.08
MA 170915P00082500 P 09/15/17 82.5 0.03 0.12
MA 170915P00085000 P 09/15/17 85.0 0.05 0.09
MA 170915P00087500 P 09/15/17 87.5 0.06 0.11
MA 170915P00090000 P 09/15/17 90.0 0.08 0.14
MA 170915P00092500 P 09/15/17 92.5 0.12 0.26
MA 170915P00095000 P 09/15/17 95.0 0.14 0.30
MA 170915P00097500 P 09/15/17 97.5 0.19 0.27
MA 170915P00100000 P 09/15/17 100.0 0.25 0.34
MA 170915P00105000 P 09/15/17 105.0 0.39 0.56
MA 170915P00110000 P 09/15/17 110.0 0.68 0.92
MA 170915P00115000 P 09/15/17 115.0 1.25 1.45
MA 170915P00120000 P 09/15/17 120.0 2.36 2.70
MA 170915P00125000 P 09/15/17 125.0 4.30 4.50
MA 170915P00130000 P 09/15/17 130.0 7.30 7.65
MA 170915P00135000 P 09/15/17 135.0 11.10 11.90
MA 170915P00140000 P 09/15/17 140.0 15.70 16.65
MA 170915P00145000 P 09/15/17 145.0 18.95 22.60
MA 171020C00055000 C 10/20/17 55.0 67.10 71.25
MA 171020C00060000 C 10/20/17 60.0 62.05 66.25
MA 171020C00065000 C 10/20/17 65.0 57.10 61.30
MA 171020C00070000 C 10/20/17 70.0 52.15 56.30
MA 171020C00075000 C 10/20/17 75.0 47.20 51.40
MA 171020C00080000 C 10/20/17 80.0 42.20 46.45
MA 171020C00085000 C 10/20/17 85.0 37.35 41.50
MA 171020C00090000 C 10/20/17 90.0 32.45 36.55
MA 171020C00095000 C 10/20/17 95.0 27.90 31.30
MA 171020C00100000 C 10/20/17 100.0 24.25 25.90
MA 171020C00105000 C 10/20/17 105.0 19.55 20.60
MA 171020C00110000 C 10/20/17 110.0 15.20 16.10
MA 171020C00115000 C 10/20/17 115.0 11.00 11.90
MA 171020C00120000 C 10/20/17 120.0 7.35 7.65
MA 171020C00125000 C 10/20/17 125.0 4.40 4.65
MA 171020C00130000 C 10/20/17 130.0 2.31 2.72
MA 171020C00135000 C 10/20/17 135.0 1.05 1.19
MA 171020C00140000 C 10/20/17 140.0 0.44 0.54
MA 171020C00145000 C 10/20/17 145.0 0.16 0.27
MA 171020C00150000 C 10/20/17 150.0 0.06 0.13
MA 171020C00155000 C 10/20/17 155.0 0.01 0.12
MA 171020C00160000 C 10/20/17 160.0 0.00 0.05
MA 171020C00165000 C 10/20/17 165.0 0.00 0.04
MA 171020P00055000 P 10/20/17 55.0 0.00 0.03
MA 171020P00060000 P 10/20/17 60.0 0.00 0.04
MA 171020P00065000 P 10/20/17 65.0 0.00 0.07
MA 171020P00070000 P 10/20/17 70.0 0.01 0.07
MA 171020P00075000 P 10/20/17 75.0 0.04 0.13
MA 171020P00080000 P 10/20/17 80.0 0.07 0.19
MA 171020P00085000 P 10/20/17 85.0 0.12 0.24
MA 171020P00090000 P 10/20/17 90.0 0.18 0.29
MA 171020P00095000 P 10/20/17 95.0 0.28 0.40
MA 171020P00100000 P 10/20/17 100.0 0.44 0.55
MA 171020P00105000 P 10/20/17 105.0 0.70 0.80
MA 171020P00110000 P 10/20/17 110.0 1.11 1.26
MA 171020P00115000 P 10/20/17 115.0 1.81 2.02
MA 171020P00120000 P 10/20/17 120.0 3.10 3.25
MA 171020P00125000 P 10/20/17 125.0 5.05 5.30
MA 171020P00130000 P 10/20/17 130.0 7.95 8.80
MA 171020P00135000 P 10/20/17 135.0 11.60 12.10
MA 171020P00140000 P 10/20/17 140.0 15.90 16.85
MA 171020P00145000 P 10/20/17 145.0 19.00 23.35
MA 171020P00150000 P 10/20/17 150.0 24.00 28.20
MA 171020P00155000 P 10/20/17 155.0 29.00 33.15
MA 171020P00160000 P 10/20/17 160.0 33.95 38.15
MA 171020P00165000 P 10/20/17 165.0 39.00 43.05
MA 180119C00042500 C 01/19/18 42.5 79.35 83.70
MA 180119C00045000 C 01/19/18 45.0 76.90 81.15
MA 180119C00047500 C 01/19/18 47.5 74.50 78.75
MA 180119C00050000 C 01/19/18 50.0 72.10 76.30
MA 180119C00055000 C 01/19/18 55.0 67.15 71.35
MA 180119C00060000 C 01/19/18 60.0 62.15 66.35
MA 180119C00065000 C 01/19/18 65.0 57.25 61.45
MA 180119C00070000 C 01/19/18 70.0 52.45 56.60
MA 180119C00072500 C 01/19/18 72.5 49.90 54.15
MA 180119C00075000 C 01/19/18 75.0 47.45 51.60
MA 180119C00077500 C 01/19/18 77.5 45.10 49.30
MA 180119C00080000 C 01/19/18 80.0 42.60 46.50
MA 180119C00082500 C 01/19/18 82.5 40.20 44.40
MA 180119C00085000 C 01/19/18 85.0 37.90 41.95
MA 180119C00087500 C 01/19/18 87.5 35.05 39.25
MA 180119C00090000 C 01/19/18 90.0 34.40 35.25
MA 180119C00092500 C 01/19/18 92.5 32.20 33.85
MA 180119C00095000 C 01/19/18 95.0 27.95 31.90
MA 180119C00097500 C 01/19/18 97.5 25.50 29.40
MA 180119C00100000 C 01/19/18 100.0 25.40 26.00
MA 180119C00105000 C 01/19/18 105.0 20.75 22.10
MA 180119C00110000 C 01/19/18 110.0 16.50 17.65
MA 180119C00115000 C 01/19/18 115.0 12.85 13.40
MA 180119C00120000 C 01/19/18 120.0 9.40 9.70
MA 180119C00125000 C 01/19/18 125.0 6.55 6.95
MA 180119C00130000 C 01/19/18 130.0 4.05 4.40
MA 180119C00135000 C 01/19/18 135.0 2.52 2.96
MA 180119C00140000 C 01/19/18 140.0 1.45 1.60
MA 180119C00145000 C 01/19/18 145.0 0.77 0.93
MA 180119C00150000 C 01/19/18 150.0 0.43 0.53
MA 180119C00155000 C 01/19/18 155.0 0.12 0.31
MA 180119C00160000 C 01/19/18 160.0 0.08 0.18
MA 180119P00042500 P 01/19/18 42.5 0.00 0.09
MA 180119P00045000 P 01/19/18 45.0 0.00 0.10
MA 180119P00047500 P 01/19/18 47.5 0.00 0.36
MA 180119P00050000 P 01/19/18 50.0 0.01 0.11
MA 180119P00055000 P 01/19/18 55.0 0.00 0.13
MA 180119P00060000 P 01/19/18 60.0 0.07 0.17
MA 180119P00065000 P 01/19/18 65.0 0.14 0.22
MA 180119P00070000 P 01/19/18 70.0 0.17 0.29
MA 180119P00072500 P 01/19/18 72.5 0.24 0.34
MA 180119P00075000 P 01/19/18 75.0 0.27 0.39
MA 180119P00077500 P 01/19/18 77.5 0.31 0.42
MA 180119P00080000 P 01/19/18 80.0 0.39 0.48
MA 180119P00082500 P 01/19/18 82.5 0.44 0.54
MA 180119P00085000 P 01/19/18 85.0 0.49 0.61
MA 180119P00087500 P 01/19/18 87.5 0.63 0.69
MA 180119P00090000 P 01/19/18 90.0 0.71 0.84
MA 180119P00092500 P 01/19/18 92.5 0.81 1.06
MA 180119P00095000 P 01/19/18 95.0 0.93 1.17
MA 180119P00097500 P 01/19/18 97.5 1.07 1.53
MA 180119P00100000 P 01/19/18 100.0 1.11 1.51
MA 180119P00105000 P 01/19/18 105.0 1.67 1.92
MA 180119P00110000 P 01/19/18 110.0 2.44 2.62
MA 180119P00115000 P 01/19/18 115.0 3.45 3.80
MA 180119P00120000 P 01/19/18 120.0 4.80 5.30
MA 180119P00125000 P 01/19/18 125.0 6.85 7.50
MA 180119P00130000 P 01/19/18 130.0 9.50 9.85
MA 180119P00135000 P 01/19/18 135.0 12.85 13.20
MA 180119P00140000 P 01/19/18 140.0 16.70 17.65
MA 180119P00145000 P 01/19/18 145.0 21.00 21.85
MA 180119P00150000 P 01/19/18 150.0 24.45 27.90
MA 180119P00155000 P 01/19/18 155.0 29.00 33.15
MA 180119P00160000 P 01/19/18 160.0 33.80 38.10
MA 190118C00050000 C 01/18/19 50.0 72.55 77.50
MA 190118C00055000 C 01/18/19 55.0 67.55 72.50
MA 190118C00060000 C 01/18/19 60.0 62.65 67.50
MA 190118C00065000 C 01/18/19 65.0 58.05 63.00
MA 190118C00070000 C 01/18/19 70.0 53.55 58.50
MA 190118C00075000 C 01/18/19 75.0 49.05 54.00
MA 190118C00080000 C 01/18/19 80.0 44.55 49.50
MA 190118C00085000 C 01/18/19 85.0 40.05 45.00
MA 190118C00090000 C 01/18/19 90.0 36.55 40.45
MA 190118C00092500 C 01/18/19 92.5 35.20 38.70
MA 190118C00095000 C 01/18/19 95.0 33.15 36.65
MA 190118C00097500 C 01/18/19 97.5 30.75 34.05
MA 190118C00100000 C 01/18/19 100.0 28.60 31.60
MA 190118C00105000 C 01/18/19 105.0 25.45 28.15
MA 190118C00110000 C 01/18/19 110.0 21.45 23.60
MA 190118C00115000 C 01/18/19 115.0 18.45 21.10
MA 190118C00120000 C 01/18/19 120.0 16.00 16.95
MA 190118C00125000 C 01/18/19 125.0 13.10 13.50
MA 190118C00130000 C 01/18/19 130.0 10.80 11.20
MA 190118C00135000 C 01/18/19 135.0 8.60 9.10
MA 190118C00140000 C 01/18/19 140.0 6.85 7.50
MA 190118C00145000 C 01/18/19 145.0 5.25 6.20
MA 190118C00150000 C 01/18/19 150.0 4.05 4.45
MA 190118C00155000 C 01/18/19 155.0 3.05 3.45
MA 190118C00160000 C 01/18/19 160.0 2.34 2.67
MA 190118C00165000 C 01/18/19 165.0 1.27 2.08
MA 190118C00170000 C 01/18/19 170.0 0.85 1.62
MA 190118C00175000 C 01/18/19 175.0 0.83 1.27
MA 190118C00180000 C 01/18/19 180.0 0.61 0.99
MA 190118P00050000 P 01/18/19 50.0 0.40 0.56
MA 190118P00055000 P 01/18/19 55.0 0.49 0.70
MA 190118P00060000 P 01/18/19 60.0 0.50 0.85
MA 190118P00065000 P 01/18/19 65.0 0.60 1.08
MA 190118P00070000 P 01/18/19 70.0 1.07 1.33
MA 190118P00075000 P 01/18/19 75.0 0.94 1.57
MA 190118P00080000 P 01/18/19 80.0 1.70 1.97
MA 190118P00085000 P 01/18/19 85.0 2.13 2.43
MA 190118P00090000 P 01/18/19 90.0 2.73 3.05
MA 190118P00092500 P 01/18/19 92.5 3.05 3.35
MA 190118P00095000 P 01/18/19 95.0 3.40 3.75
MA 190118P00097500 P 01/18/19 97.5 3.25 4.15
MA 190118P00100000 P 01/18/19 100.0 4.25 4.65
MA 190118P00105000 P 01/18/19 105.0 5.25 5.75
MA 190118P00110000 P 01/18/19 110.0 6.50 7.05
MA 190118P00115000 P 01/18/19 115.0 7.90 8.60
MA 190118P00120000 P 01/18/19 120.0 9.65 10.45
MA 190118P00125000 P 01/18/19 125.0 12.05 12.70
MA 190118P00130000 P 01/18/19 130.0 14.70 15.20
MA 190118P00135000 P 01/18/19 135.0 17.45 18.10
MA 190118P00140000 P 01/18/19 140.0 20.55 21.20
MA 190118P00145000 P 01/18/19 145.0 24.10 24.75
MA 190118P00150000 P 01/18/19 150.0 26.75 28.60
MA 190118P00155000 P 01/18/19 155.0 30.50 33.80
MA 190118P00160000 P 01/18/19 160.0 34.80 38.40
MA 190118P00165000 P 01/18/19 165.0 39.00 43.95
MA 190118P00170000 P 01/18/19 170.0 43.50 48.45
MA 190118P00175000 P 01/18/19 175.0 48.50 53.45
MA 190118P00180000 P 01/18/19 180.0 53.50 58.45

OPRA data is delayed 15 minutes.