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 (2015-05-15)Premium Content

Mastercard Incorporated (MA)
As of Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 150731C00050000 C 07/31/15 50.0 45.50 49.10
MA 150731C00055000 C 07/31/15 55.0 41.15 42.35
MA 150731C00060000 C 07/31/15 60.0 35.55 39.05
MA 150731C00065000 C 07/31/15 65.0 30.55 34.05
MA 150731C00070000 C 07/31/15 70.0 25.50 27.95
MA 150731C00075000 C 07/31/15 75.0 20.50 22.95
MA 150731C00080000 C 07/31/15 80.0 15.60 18.85
MA 150731C00081000 C 07/31/15 81.0 14.45 16.05
MA 150731C00082000 C 07/31/15 82.0 13.45 16.90
MA 150731C00083000 C 07/31/15 83.0 12.60 15.95
MA 150731C00084000 C 07/31/15 84.0 12.00 14.80
MA 150731C00085000 C 07/31/15 85.0 11.00 13.90
MA 150731C00085500 C 07/31/15 85.5 9.95 13.30
MA 150731C00086000 C 07/31/15 86.0 9.50 11.40
MA 150731C00086500 C 07/31/15 86.5 8.95 12.35
MA 150731C00087000 C 07/31/15 87.0 8.55 11.80
MA 150731C00087500 C 07/31/15 87.5 7.95 11.35
MA 150731C00088000 C 07/31/15 88.0 7.20 10.80
MA 150731C00088500 C 07/31/15 88.5 6.95 10.45
MA 150731C00089000 C 07/31/15 89.0 6.60 8.35
MA 150731C00089500 C 07/31/15 89.5 6.00 7.90
MA 150731C00090000 C 07/31/15 90.0 5.65 7.90
MA 150731C00090500 C 07/31/15 90.5 6.10 6.50
MA 150731C00091000 C 07/31/15 91.0 5.60 6.00
MA 150731C00091500 C 07/31/15 91.5 4.35 5.50
MA 150731C00092000 C 07/31/15 92.0 3.45 7.10
MA 150731C00092500 C 07/31/15 92.5 4.15 4.55
MA 150731C00093000 C 07/31/15 93.0 3.65 4.15
MA 150731C00093500 C 07/31/15 93.5 3.15 3.65
MA 150731C00094000 C 07/31/15 94.0 2.70 3.10
MA 150731C00094500 C 07/31/15 94.5 2.26 2.74
MA 150731C00095000 C 07/31/15 95.0 1.81 2.02
MA 150731C00095500 C 07/31/15 95.5 1.34 1.90
MA 150731C00096000 C 07/31/15 96.0 1.03 1.25
MA 150731C00096500 C 07/31/15 96.5 0.74 0.90
MA 150731C00097000 C 07/31/15 97.0 0.50 0.76
MA 150731C00097500 C 07/31/15 97.5 0.31 0.38
MA 150731C00098000 C 07/31/15 98.0 0.19 0.29
MA 150731C00098500 C 07/31/15 98.5 0.11 0.20
MA 150731C00099000 C 07/31/15 99.0 0.04 0.21
MA 150731C00099500 C 07/31/15 99.5 0.02 0.16
MA 150731C00100000 C 07/31/15 100.0 0.00 0.08
MA 150731C00101000 C 07/31/15 101.0 0.00 0.08
MA 150731C00102000 C 07/31/15 102.0 0.01 0.04
MA 150731C00103000 C 07/31/15 103.0 0.00 0.05
MA 150731C00104000 C 07/31/15 104.0 0.00 0.01
MA 150731C00105000 C 07/31/15 105.0 0.00 0.03
MA 150731C00106000 C 07/31/15 106.0 0.00 0.05
MA 150731C00107000 C 07/31/15 107.0 0.00 0.26
MA 150731C00108000 C 07/31/15 108.0 0.00 0.54
MA 150731C00109000 C 07/31/15 109.0 0.00 0.54
MA 150731C00110000 C 07/31/15 110.0 0.00 0.39
MA 150731C00115000 C 07/31/15 115.0 0.00 0.53
MA 150731C00120000 C 07/31/15 120.0 0.00 0.53
MA 150731C00125000 C 07/31/15 125.0 0.00 0.17
MA 150731C00130000 C 07/31/15 130.0 0.00 0.53
MA 150731C00135000 C 07/31/15 135.0 0.00 0.53
MA 150731C00140000 C 07/31/15 140.0 0.00 0.53
MA 150731P00050000 P 07/31/15 50.0 0.00 0.53
MA 150731P00055000 P 07/31/15 55.0 0.00 0.53
MA 150731P00060000 P 07/31/15 60.0 0.00 0.54
MA 150731P00065000 P 07/31/15 65.0 0.00 0.58
MA 150731P00070000 P 07/31/15 70.0 0.00 0.04
MA 150731P00075000 P 07/31/15 75.0 0.00 0.50
MA 150731P00080000 P 07/31/15 80.0 0.00 0.03
MA 150731P00081000 P 07/31/15 81.0 0.00 0.04
MA 150731P00082000 P 07/31/15 82.0 0.00 0.06
MA 150731P00083000 P 07/31/15 83.0 0.00 0.02
MA 150731P00084000 P 07/31/15 84.0 0.00 0.03
MA 150731P00085000 P 07/31/15 85.0 0.00 0.02
MA 150731P00085500 P 07/31/15 85.5 0.00 0.03
MA 150731P00086000 P 07/31/15 86.0 0.02 0.03
MA 150731P00086500 P 07/31/15 86.5 0.00 0.19
MA 150731P00087000 P 07/31/15 87.0 0.01 0.07
MA 150731P00087500 P 07/31/15 87.5 0.00 0.07
MA 150731P00088000 P 07/31/15 88.0 0.00 0.04
MA 150731P00088500 P 07/31/15 88.5 0.00 0.28
MA 150731P00089000 P 07/31/15 89.0 0.00 0.13
MA 150731P00089500 P 07/31/15 89.5 0.00 0.25
MA 150731P00090000 P 07/31/15 90.0 0.02 0.05
MA 150731P00090500 P 07/31/15 90.5 0.00 0.31
MA 150731P00091000 P 07/31/15 91.0 0.00 0.10
MA 150731P00091500 P 07/31/15 91.5 0.01 0.07
MA 150731P00092000 P 07/31/15 92.0 0.01 0.12
MA 150731P00092500 P 07/31/15 92.5 0.01 0.23
MA 150731P00093000 P 07/31/15 93.0 0.03 0.12
MA 150731P00093500 P 07/31/15 93.5 0.05 0.10
MA 150731P00094000 P 07/31/15 94.0 0.02 0.18
MA 150731P00094500 P 07/31/15 94.5 0.01 0.18
MA 150731P00095000 P 07/31/15 95.0 0.10 0.22
MA 150731P00095500 P 07/31/15 95.5 0.20 0.31
MA 150731P00096000 P 07/31/15 96.0 0.31 0.42
MA 150731P00096500 P 07/31/15 96.5 0.43 0.61
MA 150731P00097000 P 07/31/15 97.0 0.67 0.89
MA 150731P00097500 P 07/31/15 97.5 0.97 1.18
MA 150731P00098000 P 07/31/15 98.0 1.24 1.59
MA 150731P00098500 P 07/31/15 98.5 1.51 2.00
MA 150731P00099000 P 07/31/15 99.0 1.29 2.47
MA 150731P00099500 P 07/31/15 99.5 0.93 2.94
MA 150731P00100000 P 07/31/15 100.0 2.17 3.45
MA 150731P00101000 P 07/31/15 101.0 3.15 4.40
MA 150731P00102000 P 07/31/15 102.0 3.20 5.40
MA 150731P00103000 P 07/31/15 103.0 4.05 7.55
MA 150731P00104000 P 07/31/15 104.0 5.05 8.25
MA 150731P00105000 P 07/31/15 105.0 6.05 8.45
MA 150731P00106000 P 07/31/15 106.0 7.05 9.85
MA 150731P00107000 P 07/31/15 107.0 8.10 10.45
MA 150731P00108000 P 07/31/15 108.0 9.00 12.55
MA 150731P00109000 P 07/31/15 109.0 10.05 12.40
MA 150731P00110000 P 07/31/15 110.0 11.00 14.55
MA 150731P00115000 P 07/31/15 115.0 16.00 18.55
MA 150731P00120000 P 07/31/15 120.0 21.00 23.90
MA 150731P00125000 P 07/31/15 125.0 25.90 28.40
MA 150731P00130000 P 07/31/15 130.0 30.95 33.90
MA 150731P00135000 P 07/31/15 135.0 36.40 39.10
MA 150731P00140000 P 07/31/15 140.0 41.40 44.30
MA 150807C00080000 C 08/07/15 80.0 15.50 18.65
MA 150807C00081000 C 08/07/15 81.0 14.50 16.40
MA 150807C00082000 C 08/07/15 82.0 13.50 16.25
MA 150807C00083000 C 08/07/15 83.0 12.50 14.05
MA 150807C00084000 C 08/07/15 84.0 11.55 14.70
MA 150807C00085000 C 08/07/15 85.0 10.55 13.65
MA 150807C00085500 C 08/07/15 85.5 10.35 11.90
MA 150807C00086000 C 08/07/15 86.0 9.50 11.80
MA 150807C00086500 C 08/07/15 86.5 8.95 12.20
MA 150807C00087000 C 08/07/15 87.0 8.55 11.10
MA 150807C00087500 C 08/07/15 87.5 8.30 10.60
MA 150807C00088000 C 08/07/15 88.0 7.65 10.10
MA 150807C00088500 C 08/07/15 88.5 7.10 9.65
MA 150807C00089000 C 08/07/15 89.0 7.15 8.35
MA 150807C00089500 C 08/07/15 89.5 6.05 7.85
MA 150807C00090000 C 08/07/15 90.0 5.65 7.10
MA 150807C00090500 C 08/07/15 90.5 5.10 7.60
MA 150807C00091000 C 08/07/15 91.0 4.60 7.15
MA 150807C00091500 C 08/07/15 91.5 4.00 7.45
MA 150807C00092000 C 08/07/15 92.0 3.65 6.15
MA 150807C00092500 C 08/07/15 92.5 3.80 4.70
MA 150807C00093000 C 08/07/15 93.0 3.35 5.20
MA 150807C00093500 C 08/07/15 93.5 2.20 4.70
MA 150807C00094000 C 08/07/15 94.0 3.00 3.30
MA 150807C00094500 C 08/07/15 94.5 2.61 2.87
MA 150807C00095000 C 08/07/15 95.0 2.22 2.49
MA 150807C00095500 C 08/07/15 95.5 1.80 2.25
MA 150807C00096000 C 08/07/15 96.0 1.52 1.75
MA 150807C00096500 C 08/07/15 96.5 1.19 1.36
MA 150807C00097000 C 08/07/15 97.0 0.96 1.09
MA 150807C00097500 C 08/07/15 97.5 0.73 0.89
MA 150807C00098000 C 08/07/15 98.0 0.55 0.68
MA 150807C00098500 C 08/07/15 98.5 0.34 0.51
MA 150807C00099000 C 08/07/15 99.0 0.29 0.38
MA 150807C00099500 C 08/07/15 99.5 0.20 0.28
MA 150807C00100000 C 08/07/15 100.0 0.13 0.26
MA 150807C00101000 C 08/07/15 101.0 0.00 0.18
MA 150807C00102000 C 08/07/15 102.0 0.00 0.28
MA 150807C00103000 C 08/07/15 103.0 0.00 0.28
MA 150807C00104000 C 08/07/15 104.0 0.00 0.27
MA 150807C00105000 C 08/07/15 105.0 0.00 0.27
MA 150807C00106000 C 08/07/15 106.0 0.00 0.27
MA 150807C00107000 C 08/07/15 107.0 0.00 0.36
MA 150807C00108000 C 08/07/15 108.0 0.00 0.26
MA 150807C00109000 C 08/07/15 109.0 0.00 0.26
MA 150807C00110000 C 08/07/15 110.0 0.00 0.10
MA 150807P00080000 P 08/07/15 80.0 0.00 0.04
MA 150807P00081000 P 08/07/15 81.0 0.00 0.31
MA 150807P00082000 P 08/07/15 82.0 0.00 0.32
MA 150807P00083000 P 08/07/15 83.0 0.00 0.35
MA 150807P00084000 P 08/07/15 84.0 0.00 0.15
MA 150807P00085000 P 08/07/15 85.0 0.00 0.16
MA 150807P00085500 P 08/07/15 85.5 0.00 0.50
MA 150807P00086000 P 08/07/15 86.0 0.00 0.40
MA 150807P00086500 P 08/07/15 86.5 0.00 0.50
MA 150807P00087000 P 08/07/15 87.0 0.00 0.65
MA 150807P00087500 P 08/07/15 87.5 0.00 0.71
MA 150807P00088000 P 08/07/15 88.0 0.00 0.41
MA 150807P00088500 P 08/07/15 88.5 0.00 0.50
MA 150807P00089000 P 08/07/15 89.0 0.06 0.14
MA 150807P00089500 P 08/07/15 89.5 0.05 0.35
MA 150807P00090000 P 08/07/15 90.0 0.06 0.12
MA 150807P00090500 P 08/07/15 90.5 0.08 0.23
MA 150807P00091000 P 08/07/15 91.0 0.09 0.20
MA 150807P00091500 P 08/07/15 91.5 0.09 0.25
MA 150807P00092000 P 08/07/15 92.0 0.09 0.28
MA 150807P00092500 P 08/07/15 92.5 0.12 0.27
MA 150807P00093000 P 08/07/15 93.0 0.13 0.30
MA 150807P00093500 P 08/07/15 93.5 0.21 0.31
MA 150807P00094000 P 08/07/15 94.0 0.28 0.36
MA 150807P00094500 P 08/07/15 94.5 0.35 0.45
MA 150807P00095000 P 08/07/15 95.0 0.45 0.56
MA 150807P00095500 P 08/07/15 95.5 0.58 0.69
MA 150807P00096000 P 08/07/15 96.0 0.72 0.89
MA 150807P00096500 P 08/07/15 96.5 0.90 1.06
MA 150807P00097000 P 08/07/15 97.0 1.12 1.31
MA 150807P00097500 P 08/07/15 97.5 1.40 1.59
MA 150807P00098000 P 08/07/15 98.0 1.72 1.92
MA 150807P00098500 P 08/07/15 98.5 2.03 2.26
MA 150807P00099000 P 08/07/15 99.0 2.38 2.65
MA 150807P00099500 P 08/07/15 99.5 2.76 3.10
MA 150807P00100000 P 08/07/15 100.0 2.88 3.55
MA 150807P00101000 P 08/07/15 101.0 3.15 4.45
MA 150807P00102000 P 08/07/15 102.0 4.05 5.45
MA 150807P00103000 P 08/07/15 103.0 4.90 6.45
MA 150807P00104000 P 08/07/15 104.0 5.45 7.55
MA 150807P00105000 P 08/07/15 105.0 6.40 8.40
MA 150807P00106000 P 08/07/15 106.0 7.20 9.40
MA 150807P00107000 P 08/07/15 107.0 8.50 10.45
MA 150807P00108000 P 08/07/15 108.0 9.30 11.45
MA 150807P00109000 P 08/07/15 109.0 10.25 12.45
MA 150807P00110000 P 08/07/15 110.0 11.25 13.50
MA 150814C00080000 C 08/14/15 80.0 15.65 18.10
MA 150814C00085000 C 08/14/15 85.0 10.50 13.65
MA 150814C00085500 C 08/14/15 85.5 10.00 13.20
MA 150814C00086000 C 08/14/15 86.0 9.50 12.70
MA 150814C00086500 C 08/14/15 86.5 9.00 12.20
MA 150814C00087000 C 08/14/15 87.0 8.60 11.20
MA 150814C00087500 C 08/14/15 87.5 8.20 10.65
MA 150814C00088000 C 08/14/15 88.0 7.60 10.15
MA 150814C00088500 C 08/14/15 88.5 7.30 9.65
MA 150814C00089000 C 08/14/15 89.0 7.70 8.30
MA 150814C00089500 C 08/14/15 89.5 6.15 7.85
MA 150814C00090000 C 08/14/15 90.0 6.85 7.20
MA 150814C00090500 C 08/14/15 90.5 6.35 6.70
MA 150814C00091000 C 08/14/15 91.0 5.85 7.20
MA 150814C00091500 C 08/14/15 91.5 5.40 6.75
MA 150814C00092000 C 08/14/15 92.0 4.90 5.25
MA 150814C00092500 C 08/14/15 92.5 4.55 4.70
MA 150814C00093000 C 08/14/15 93.0 4.05 4.25
MA 150814C00093500 C 08/14/15 93.5 3.65 3.85
MA 150814C00094000 C 08/14/15 94.0 3.25 3.45
MA 150814C00094500 C 08/14/15 94.5 2.87 3.55
MA 150814C00095000 C 08/14/15 95.0 2.49 2.70
MA 150814C00095500 C 08/14/15 95.5 2.17 2.77
MA 150814C00096000 C 08/14/15 96.0 1.86 2.01
MA 150814C00096500 C 08/14/15 96.5 1.56 1.73
MA 150814C00097000 C 08/14/15 97.0 1.31 1.43
MA 150814C00097500 C 08/14/15 97.5 1.07 1.23
MA 150814C00098000 C 08/14/15 98.0 0.87 0.98
MA 150814C00098500 C 08/14/15 98.5 0.69 0.80
MA 150814C00099000 C 08/14/15 99.0 0.52 0.65
MA 150814C00099500 C 08/14/15 99.5 0.42 0.52
MA 150814C00100000 C 08/14/15 100.0 0.33 0.41
MA 150814C00101000 C 08/14/15 101.0 0.00 0.41
MA 150814C00102000 C 08/14/15 102.0 0.00 0.43
MA 150814C00103000 C 08/14/15 103.0 0.00 0.37
MA 150814C00104000 C 08/14/15 104.0 0.00 0.34
MA 150814C00105000 C 08/14/15 105.0 0.00 0.23
MA 150814C00106000 C 08/14/15 106.0 0.00 0.30
MA 150814C00107000 C 08/14/15 107.0 0.00 0.31
MA 150814C00110000 C 08/14/15 110.0 0.00 0.29
MA 150814P00080000 P 08/14/15 80.0 0.00 0.14
MA 150814P00085000 P 08/14/15 85.0 0.00 0.17
MA 150814P00085500 P 08/14/15 85.5 0.00 0.57
MA 150814P00086000 P 08/14/15 86.0 0.00 0.63
MA 150814P00086500 P 08/14/15 86.5 0.00 0.70
MA 150814P00087000 P 08/14/15 87.0 0.00 0.75
MA 150814P00087500 P 08/14/15 87.5 0.00 0.83
MA 150814P00088000 P 08/14/15 88.0 0.06 0.16
MA 150814P00088500 P 08/14/15 88.5 0.00 1.01
MA 150814P00089000 P 08/14/15 89.0 0.00 0.30
MA 150814P00089500 P 08/14/15 89.5 0.00 0.67
MA 150814P00090000 P 08/14/15 90.0 0.13 0.21
MA 150814P00090500 P 08/14/15 90.5 0.14 0.40
MA 150814P00091000 P 08/14/15 91.0 0.17 0.25
MA 150814P00091500 P 08/14/15 91.5 0.17 0.35
MA 150814P00092000 P 08/14/15 92.0 0.20 0.34
MA 150814P00092500 P 08/14/15 92.5 0.23 0.39
MA 150814P00093000 P 08/14/15 93.0 0.32 0.44
MA 150814P00093500 P 08/14/15 93.5 0.43 0.53
MA 150814P00094000 P 08/14/15 94.0 0.52 0.62
MA 150814P00094500 P 08/14/15 94.5 0.64 0.73
MA 150814P00095000 P 08/14/15 95.0 0.76 0.84
MA 150814P00095500 P 08/14/15 95.5 0.89 1.03
MA 150814P00096000 P 08/14/15 96.0 1.07 1.20
MA 150814P00096500 P 08/14/15 96.5 1.27 1.41
MA 150814P00097000 P 08/14/15 97.0 1.48 1.64
MA 150814P00097500 P 08/14/15 97.5 1.71 1.93
MA 150814P00098000 P 08/14/15 98.0 2.00 2.24
MA 150814P00098500 P 08/14/15 98.5 2.32 2.58
MA 150814P00099000 P 08/14/15 99.0 2.66 2.90
MA 150814P00099500 P 08/14/15 99.5 2.98 3.35
MA 150814P00100000 P 08/14/15 100.0 3.35 3.70
MA 150814P00101000 P 08/14/15 101.0 3.65 4.60
MA 150814P00102000 P 08/14/15 102.0 4.20 6.75
MA 150814P00103000 P 08/14/15 103.0 5.05 7.65
MA 150814P00104000 P 08/14/15 104.0 5.45 8.65
MA 150814P00105000 P 08/14/15 105.0 6.45 9.60
MA 150814P00106000 P 08/14/15 106.0 7.45 10.60
MA 150814P00107000 P 08/14/15 107.0 8.20 11.60
MA 150814P00110000 P 08/14/15 110.0 11.25 13.90
MA 150821C00050000 C 08/21/15 50.0 45.45 48.75
MA 150821C00055000 C 08/21/15 55.0 40.45 43.60
MA 150821C00060000 C 08/21/15 60.0 35.45 38.35
MA 150821C00065000 C 08/21/15 65.0 30.45 33.60
MA 150821C00070000 C 08/21/15 70.0 25.45 28.70
MA 150821C00075000 C 08/21/15 75.0 20.45 23.45
MA 150821C00079000 C 08/21/15 79.0 16.50 19.65
MA 150821C00080000 C 08/21/15 80.0 16.60 17.55
MA 150821C00081000 C 08/21/15 81.0 14.50 17.65
MA 150821C00082000 C 08/21/15 82.0 13.50 16.70
MA 150821C00083000 C 08/21/15 83.0 12.50 15.65
MA 150821C00084000 C 08/21/15 84.0 11.55 13.65
MA 150821C00084500 C 08/21/15 84.5 11.05 13.75
MA 150821C00085000 C 08/21/15 85.0 11.70 12.15
MA 150821C00085500 C 08/21/15 85.5 10.05 12.10
MA 150821C00086000 C 08/21/15 86.0 9.55 12.70
MA 150821C00086500 C 08/21/15 86.5 10.15 10.90
MA 150821C00087000 C 08/21/15 87.0 9.65 11.20
MA 150821C00087500 C 08/21/15 87.5 9.25 10.70
MA 150821C00088000 C 08/21/15 88.0 8.75 9.40
MA 150821C00088500 C 08/21/15 88.5 8.35 8.85
MA 150821C00089000 C 08/21/15 89.0 7.85 8.35
MA 150821C00089500 C 08/21/15 89.5 6.20 7.85
MA 150821C00090000 C 08/21/15 90.0 6.95 7.35
MA 150821C00090500 C 08/21/15 90.5 6.50 6.85
MA 150821C00091000 C 08/21/15 91.0 6.05 6.60
MA 150821C00091500 C 08/21/15 91.5 5.60 6.10
MA 150821C00092000 C 08/21/15 92.0 5.15 5.60
MA 150821C00092500 C 08/21/15 92.5 4.65 5.00
MA 150821C00093000 C 08/21/15 93.0 4.30 4.50
MA 150821C00093500 C 08/21/15 93.5 3.85 4.15
MA 150821C00094000 C 08/21/15 94.0 3.45 3.75
MA 150821C00094500 C 08/21/15 94.5 3.10 3.25
MA 150821C00095000 C 08/21/15 95.0 2.76 2.88
MA 150821C00095500 C 08/21/15 95.5 2.43 2.55
MA 150821C00096000 C 08/21/15 96.0 2.12 2.24
MA 150821C00096500 C 08/21/15 96.5 1.83 1.94
MA 150821C00097000 C 08/21/15 97.0 1.56 1.67
MA 150821C00097500 C 08/21/15 97.5 1.31 1.43
MA 150821C00098000 C 08/21/15 98.0 1.08 1.19
MA 150821C00098500 C 08/21/15 98.5 0.93 1.01
MA 150821C00099000 C 08/21/15 99.0 0.77 0.84
MA 150821C00099500 C 08/21/15 99.5 0.62 0.70
MA 150821C00100000 C 08/21/15 100.0 0.51 0.57
MA 150821C00101000 C 08/21/15 101.0 0.32 0.39
MA 150821C00102000 C 08/21/15 102.0 0.21 0.26
MA 150821C00103000 C 08/21/15 103.0 0.13 0.19
MA 150821C00104000 C 08/21/15 104.0 0.07 0.15
MA 150821C00105000 C 08/21/15 105.0 0.04 0.13
MA 150821C00106000 C 08/21/15 106.0 0.02 0.13
MA 150821C00107000 C 08/21/15 107.0 0.01 0.12
MA 150821C00108000 C 08/21/15 108.0 0.00 0.05
MA 150821C00109000 C 08/21/15 109.0 0.00 0.11
MA 150821C00110000 C 08/21/15 110.0 0.00 0.11
MA 150821C00115000 C 08/21/15 115.0 0.00 0.10
MA 150821C00120000 C 08/21/15 120.0 0.00 0.07
MA 150821C00125000 C 08/21/15 125.0 0.00 0.07
MA 150821C00130000 C 08/21/15 130.0 0.00 0.07
MA 150821C00135000 C 08/21/15 135.0 0.00 0.07
MA 150821C00140000 C 08/21/15 140.0 0.00 0.07
MA 150821P00050000 P 08/21/15 50.0 0.00 0.07
MA 150821P00055000 P 08/21/15 55.0 0.00 0.08
MA 150821P00060000 P 08/21/15 60.0 0.00 0.09
MA 150821P00065000 P 08/21/15 65.0 0.00 0.09
MA 150821P00070000 P 08/21/15 70.0 0.00 0.10
MA 150821P00075000 P 08/21/15 75.0 0.00 0.11
MA 150821P00079000 P 08/21/15 79.0 0.00 0.12
MA 150821P00080000 P 08/21/15 80.0 0.03 0.12
MA 150821P00081000 P 08/21/15 81.0 0.02 0.13
MA 150821P00082000 P 08/21/15 82.0 0.03 0.13
MA 150821P00083000 P 08/21/15 83.0 0.04 0.14
MA 150821P00084000 P 08/21/15 84.0 0.05 0.12
MA 150821P00084500 P 08/21/15 84.5 0.06 0.16
MA 150821P00085000 P 08/21/15 85.0 0.06 0.14
MA 150821P00085500 P 08/21/15 85.5 0.08 0.17
MA 150821P00086000 P 08/21/15 86.0 0.06 0.18
MA 150821P00086500 P 08/21/15 86.5 0.08 0.18
MA 150821P00087000 P 08/21/15 87.0 0.09 0.19
MA 150821P00087500 P 08/21/15 87.5 0.11 0.20
MA 150821P00088000 P 08/21/15 88.0 0.13 0.22
MA 150821P00088500 P 08/21/15 88.5 0.13 0.23
MA 150821P00089000 P 08/21/15 89.0 0.15 0.24
MA 150821P00089500 P 08/21/15 89.5 0.20 0.26
MA 150821P00090000 P 08/21/15 90.0 0.23 0.28
MA 150821P00090500 P 08/21/15 90.5 0.22 0.32
MA 150821P00091000 P 08/21/15 91.0 0.26 0.36
MA 150821P00091500 P 08/21/15 91.5 0.29 0.41
MA 150821P00092000 P 08/21/15 92.0 0.41 0.46
MA 150821P00092500 P 08/21/15 92.5 0.44 0.53
MA 150821P00093000 P 08/21/15 93.0 0.56 0.61
MA 150821P00093500 P 08/21/15 93.5 0.66 0.70
MA 150821P00094000 P 08/21/15 94.0 0.75 0.82
MA 150821P00094500 P 08/21/15 94.5 0.87 0.94
MA 150821P00095000 P 08/21/15 95.0 1.00 1.07
MA 150821P00095500 P 08/21/15 95.5 1.14 1.25
MA 150821P00096000 P 08/21/15 96.0 1.32 1.43
MA 150821P00096500 P 08/21/15 96.5 1.49 1.63
MA 150821P00097000 P 08/21/15 97.0 1.76 1.88
MA 150821P00097500 P 08/21/15 97.5 1.99 2.14
MA 150821P00098000 P 08/21/15 98.0 2.26 2.42
MA 150821P00098500 P 08/21/15 98.5 2.57 2.73
MA 150821P00099000 P 08/21/15 99.0 2.91 3.10
MA 150821P00099500 P 08/21/15 99.5 3.25 3.45
MA 150821P00100000 P 08/21/15 100.0 3.65 3.85
MA 150821P00101000 P 08/21/15 101.0 4.35 4.75
MA 150821P00102000 P 08/21/15 102.0 4.35 5.60
MA 150821P00103000 P 08/21/15 103.0 5.20 6.60
MA 150821P00104000 P 08/21/15 104.0 6.10 7.45
MA 150821P00105000 P 08/21/15 105.0 6.45 9.65
MA 150821P00106000 P 08/21/15 106.0 7.45 10.45
MA 150821P00107000 P 08/21/15 107.0 8.30 11.60
MA 150821P00108000 P 08/21/15 108.0 9.50 11.55
MA 150821P00109000 P 08/21/15 109.0 10.45 13.60
MA 150821P00110000 P 08/21/15 110.0 11.45 13.85
MA 150821P00115000 P 08/21/15 115.0 16.30 19.55
MA 150821P00120000 P 08/21/15 120.0 21.20 23.50
MA 150821P00125000 P 08/21/15 125.0 26.30 28.45
MA 150821P00130000 P 08/21/15 130.0 31.40 33.50
MA 150821P00135000 P 08/21/15 135.0 36.30 38.45
MA 150821P00140000 P 08/21/15 140.0 41.15 44.55
MA 150828C00075000 C 08/28/15 75.0 20.65 23.45
MA 150828C00080000 C 08/28/15 80.0 15.65 18.80
MA 150828C00084000 C 08/28/15 84.0 11.65 14.30
MA 150828C00085000 C 08/28/15 85.0 11.75 12.90
MA 150828C00085500 C 08/28/15 85.5 11.30 12.80
MA 150828C00086000 C 08/28/15 86.0 10.80 12.30
MA 150828C00086500 C 08/28/15 86.5 9.30 12.40
MA 150828C00087000 C 08/28/15 87.0 9.85 11.35
MA 150828C00087500 C 08/28/15 87.5 9.40 10.90
MA 150828C00088000 C 08/28/15 88.0 8.90 10.40
MA 150828C00088500 C 08/28/15 88.5 8.40 9.85
MA 150828C00089000 C 08/28/15 89.0 7.80 8.25
MA 150828C00089500 C 08/28/15 89.5 6.30 8.95
MA 150828C00090000 C 08/28/15 90.0 7.10 8.50
MA 150828C00090500 C 08/28/15 90.5 6.65 7.15
MA 150828C00091000 C 08/28/15 91.0 6.15 6.70
MA 150828C00091500 C 08/28/15 91.5 5.70 7.15
MA 150828C00092000 C 08/28/15 92.0 5.30 5.80
MA 150828C00092500 C 08/28/15 92.5 4.85 5.35
MA 150828C00093000 C 08/28/15 93.0 4.45 5.05
MA 150828C00093500 C 08/28/15 93.5 4.05 4.65
MA 150828C00094000 C 08/28/15 94.0 3.70 4.15
MA 150828C00094500 C 08/28/15 94.5 3.35 3.65
MA 150828C00095000 C 08/28/15 95.0 3.05 3.50
MA 150828C00095500 C 08/28/15 95.5 2.68 3.20
MA 150828C00096000 C 08/28/15 96.0 2.41 2.77
MA 150828C00096500 C 08/28/15 96.5 2.14 2.49
MA 150828C00097000 C 08/28/15 97.0 1.81 2.03
MA 150828C00097500 C 08/28/15 97.5 1.60 1.88
MA 150828C00098000 C 08/28/15 98.0 1.38 1.88
MA 150828C00098500 C 08/28/15 98.5 1.18 1.71
MA 150828C00099000 C 08/28/15 99.0 1.01 1.49
MA 150828C00099500 C 08/28/15 99.5 0.86 1.24
MA 150828C00100000 C 08/28/15 100.0 0.72 0.94
MA 150828C00101000 C 08/28/15 101.0 0.50 0.68
MA 150828C00102000 C 08/28/15 102.0 0.34 0.61
MA 150828C00103000 C 08/28/15 103.0 0.00 0.50
MA 150828C00104000 C 08/28/15 104.0 0.00 0.48
MA 150828C00105000 C 08/28/15 105.0 0.00 0.21
MA 150828C00106000 C 08/28/15 106.0 0.00 0.39
MA 150828C00107000 C 08/28/15 107.0 0.00 0.38
MA 150828C00110000 C 08/28/15 110.0 0.00 0.31
MA 150828P00075000 P 08/28/15 75.0 0.00 0.37
MA 150828P00080000 P 08/28/15 80.0 0.00 0.51
MA 150828P00084000 P 08/28/15 84.0 0.06 0.19
MA 150828P00085000 P 08/28/15 85.0 0.00 0.87
MA 150828P00085500 P 08/28/15 85.5 0.00 0.90
MA 150828P00086000 P 08/28/15 86.0 0.00 1.00
MA 150828P00086500 P 08/28/15 86.5 0.00 1.08
MA 150828P00087000 P 08/28/15 87.0 0.07 1.13
MA 150828P00087500 P 08/28/15 87.5 0.10 1.28
MA 150828P00088000 P 08/28/15 88.0 0.02 1.38
MA 150828P00088500 P 08/28/15 88.5 0.00 0.93
MA 150828P00089000 P 08/28/15 89.0 0.00 1.69
MA 150828P00089500 P 08/28/15 89.5 0.24 1.46
MA 150828P00090000 P 08/28/15 90.0 0.29 0.57
MA 150828P00090500 P 08/28/15 90.5 0.33 1.81
MA 150828P00091000 P 08/28/15 91.0 0.37 0.89
MA 150828P00091500 P 08/28/15 91.5 0.40 2.18
MA 150828P00092000 P 08/28/15 92.0 0.50 0.80
MA 150828P00092500 P 08/28/15 92.5 0.60 0.88
MA 150828P00093000 P 08/28/15 93.0 0.64 0.86
MA 150828P00093500 P 08/28/15 93.5 0.83 0.96
MA 150828P00094000 P 08/28/15 94.0 0.85 1.10
MA 150828P00094500 P 08/28/15 94.5 1.06 1.23
MA 150828P00095000 P 08/28/15 95.0 1.21 1.39
MA 150828P00095500 P 08/28/15 95.5 1.34 1.57
MA 150828P00096000 P 08/28/15 96.0 1.59 1.81
MA 150828P00096500 P 08/28/15 96.5 1.81 1.99
MA 150828P00097000 P 08/28/15 97.0 2.03 2.22
MA 150828P00097500 P 08/28/15 97.5 2.25 2.51
MA 150828P00098000 P 08/28/15 98.0 2.47 2.81
MA 150828P00098500 P 08/28/15 98.5 2.84 3.10
MA 150828P00099000 P 08/28/15 99.0 3.10 3.45
MA 150828P00099500 P 08/28/15 99.5 3.40 3.75
MA 150828P00100000 P 08/28/15 100.0 3.35 4.15
MA 150828P00101000 P 08/28/15 101.0 4.10 4.90
MA 150828P00102000 P 08/28/15 102.0 4.55 7.10
MA 150828P00103000 P 08/28/15 103.0 5.30 7.90
MA 150828P00104000 P 08/28/15 104.0 6.00 8.25
MA 150828P00105000 P 08/28/15 105.0 6.50 9.75
MA 150828P00106000 P 08/28/15 106.0 7.90 9.45
MA 150828P00107000 P 08/28/15 107.0 8.60 11.65
MA 150828P00110000 P 08/28/15 110.0 11.45 14.60
MA 150904C00075000 C 09/04/15 75.0 20.65 23.65
MA 150904C00080000 C 09/04/15 80.0 15.75 18.25
MA 150904C00085000 C 09/04/15 85.0 11.90 12.90
MA 150904C00085500 C 09/04/15 85.5 11.30 12.75
MA 150904C00086000 C 09/04/15 86.0 10.90 12.75
MA 150904C00086500 C 09/04/15 86.5 10.45 12.35
MA 150904C00087000 C 09/04/15 87.0 9.90 11.80
MA 150904C00087500 C 09/04/15 87.5 8.40 10.95
MA 150904C00088000 C 09/04/15 88.0 8.95 10.45
MA 150904C00088500 C 09/04/15 88.5 8.45 9.95
MA 150904C00089000 C 09/04/15 89.0 7.00 9.55
MA 150904C00089500 C 09/04/15 89.5 7.60 9.05
MA 150904C00090000 C 09/04/15 90.0 7.15 8.55
MA 150904C00090500 C 09/04/15 90.5 6.75 8.05
MA 150904C00091000 C 09/04/15 91.0 6.35 7.60
MA 150904C00091500 C 09/04/15 91.5 5.90 7.20
MA 150904C00092000 C 09/04/15 92.0 5.50 6.75
MA 150904C00092500 C 09/04/15 92.5 5.10 6.30
MA 150904C00093000 C 09/04/15 93.0 4.70 5.55
MA 150904C00093500 C 09/04/15 93.5 4.30 4.90
MA 150904C00094000 C 09/04/15 94.0 3.95 4.40
MA 150904C00094500 C 09/04/15 94.5 3.55 3.90
MA 150904C00095000 C 09/04/15 95.0 3.25 3.70
MA 150904C00095500 C 09/04/15 95.5 2.93 3.90
MA 150904C00096000 C 09/04/15 96.0 2.63 3.50
MA 150904C00096500 C 09/04/15 96.5 2.33 2.60
MA 150904C00097000 C 09/04/15 97.0 2.07 2.27
MA 150904C00097500 C 09/04/15 97.5 1.84 2.10
MA 150904C00098000 C 09/04/15 98.0 1.64 1.89
MA 150904C00098500 C 09/04/15 98.5 1.43 1.78
MA 150904C00099000 C 09/04/15 99.0 1.26 1.43
MA 150904C00099500 C 09/04/15 99.5 1.07 1.26
MA 150904C00100000 C 09/04/15 100.0 0.94 1.10
MA 150904C00101000 C 09/04/15 101.0 0.70 0.90
MA 150904C00102000 C 09/04/15 102.0 0.50 0.83
MA 150904C00103000 C 09/04/15 103.0 0.21 0.57
MA 150904C00104000 C 09/04/15 104.0 0.00 0.50
MA 150904C00105000 C 09/04/15 105.0 0.00 0.69
MA 150904C00106000 C 09/04/15 106.0 0.00 0.50
MA 150904C00107000 C 09/04/15 107.0 0.00 0.50
MA 150904C00108000 C 09/04/15 108.0 0.00 0.50
MA 150904C00110000 C 09/04/15 110.0 0.00 0.44
MA 150904P00075000 P 09/04/15 75.0 0.00 0.54
MA 150904P00080000 P 09/04/15 80.0 0.00 0.50
MA 150904P00085000 P 09/04/15 85.0 0.00 0.75
MA 150904P00085500 P 09/04/15 85.5 0.10 1.23
MA 150904P00086000 P 09/04/15 86.0 0.12 1.73
MA 150904P00086500 P 09/04/15 86.5 0.09 1.37
MA 150904P00087000 P 09/04/15 87.0 0.10 1.89
MA 150904P00087500 P 09/04/15 87.5 0.00 2.00
MA 150904P00088000 P 09/04/15 88.0 0.10 2.07
MA 150904P00088500 P 09/04/15 88.5 0.00 2.02
MA 150904P00089000 P 09/04/15 89.0 0.00 1.61
MA 150904P00089500 P 09/04/15 89.5 0.00 1.65
MA 150904P00090000 P 09/04/15 90.0 0.39 0.82
MA 150904P00090500 P 09/04/15 90.5 0.24 2.41
MA 150904P00091000 P 09/04/15 91.0 0.62 1.43
MA 150904P00091500 P 09/04/15 91.5 0.64 2.18
MA 150904P00092000 P 09/04/15 92.0 0.67 0.94
MA 150904P00092500 P 09/04/15 92.5 0.85 2.14
MA 150904P00093000 P 09/04/15 93.0 0.89 2.49
MA 150904P00093500 P 09/04/15 93.5 0.88 2.59
MA 150904P00094000 P 09/04/15 94.0 1.13 1.47
MA 150904P00094500 P 09/04/15 94.5 1.27 1.72
MA 150904P00095000 P 09/04/15 95.0 1.48 1.77
MA 150904P00095500 P 09/04/15 95.5 1.65 1.86
MA 150904P00096000 P 09/04/15 96.0 1.81 2.07
MA 150904P00096500 P 09/04/15 96.5 1.97 2.28
MA 150904P00097000 P 09/04/15 97.0 2.28 2.48
MA 150904P00097500 P 09/04/15 97.5 2.46 3.05
MA 150904P00098000 P 09/04/15 98.0 2.66 4.30
MA 150904P00098500 P 09/04/15 98.5 2.88 5.05
MA 150904P00099000 P 09/04/15 99.0 2.84 5.35
MA 150904P00099500 P 09/04/15 99.5 3.40 5.55
MA 150904P00100000 P 09/04/15 100.0 3.50 4.40
MA 150904P00101000 P 09/04/15 101.0 4.60 6.45
MA 150904P00102000 P 09/04/15 102.0 4.55 7.25
MA 150904P00103000 P 09/04/15 103.0 5.50 8.05
MA 150904P00104000 P 09/04/15 104.0 6.30 8.90
MA 150904P00105000 P 09/04/15 105.0 6.75 8.85
MA 150904P00106000 P 09/04/15 106.0 7.55 9.85
MA 150904P00107000 P 09/04/15 107.0 8.50 10.85
MA 150904P00108000 P 09/04/15 108.0 9.50 11.85
MA 150904P00110000 P 09/04/15 110.0 11.45 13.85
MA 150918C00050000 C 09/18/15 50.0 45.50 48.60
MA 150918C00055000 C 09/18/15 55.0 40.60 43.20
MA 150918C00060000 C 09/18/15 60.0 35.55 38.60
MA 150918C00065000 C 09/18/15 65.0 30.55 33.65
MA 150918C00070000 C 09/18/15 70.0 25.55 28.60
MA 150918C00075000 C 09/18/15 75.0 20.60 23.70
MA 150918C00080000 C 09/18/15 80.0 16.75 18.70
MA 150918C00085000 C 09/18/15 85.0 11.90 12.90
MA 150918C00090000 C 09/18/15 90.0 7.40 8.65
MA 150918C00095000 C 09/18/15 95.0 3.60 3.75
MA 150918C00100000 C 09/18/15 100.0 1.24 1.32
MA 150918C00105000 C 09/18/15 105.0 0.31 0.36
MA 150918C00110000 C 09/18/15 110.0 0.05 0.16
MA 150918C00115000 C 09/18/15 115.0 0.00 0.12
MA 150918C00120000 C 09/18/15 120.0 0.00 0.11
MA 150918C00125000 C 09/18/15 125.0 0.00 0.10
MA 150918C00130000 C 09/18/15 130.0 0.00 0.09
MA 150918C00135000 C 09/18/15 135.0 0.00 0.07
MA 150918C00140000 C 09/18/15 140.0 0.00 0.07
MA 150918P00050000 P 09/18/15 50.0 0.00 0.08
MA 150918P00055000 P 09/18/15 55.0 0.00 0.09
MA 150918P00060000 P 09/18/15 60.0 0.00 0.10
MA 150918P00065000 P 09/18/15 65.0 0.00 0.11
MA 150918P00070000 P 09/18/15 70.0 0.03 0.12
MA 150918P00075000 P 09/18/15 75.0 0.04 0.17
MA 150918P00080000 P 09/18/15 80.0 0.10 0.24
MA 150918P00085000 P 09/18/15 85.0 0.25 0.33
MA 150918P00090000 P 09/18/15 90.0 0.66 0.72
MA 150918P00095000 P 09/18/15 95.0 1.82 1.89
MA 150918P00100000 P 09/18/15 100.0 4.25 4.55
MA 150918P00105000 P 09/18/15 105.0 8.05 8.85
MA 150918P00110000 P 09/18/15 110.0 11.50 14.55
MA 150918P00115000 P 09/18/15 115.0 16.40 19.45
MA 150918P00120000 P 09/18/15 120.0 21.15 24.45
MA 150918P00125000 P 09/18/15 125.0 26.15 29.55
MA 150918P00130000 P 09/18/15 130.0 31.15 34.55
MA 150918P00135000 P 09/18/15 135.0 36.40 38.85
MA 150918P00140000 P 09/18/15 140.0 41.20 43.90
MA 151016C00045000 C 10/16/15 45.0 50.50 53.90
MA 151016C00050000 C 10/16/15 50.0 45.25 49.20
MA 151016C00055000 C 10/16/15 55.0 40.50 43.80
MA 151016C00060000 C 10/16/15 60.0 35.55 38.00
MA 151016C00065000 C 10/16/15 65.0 30.55 33.70
MA 151016C00070000 C 10/16/15 70.0 25.70 28.20
MA 151016C00075000 C 10/16/15 75.0 20.65 23.75
MA 151016C00080000 C 10/16/15 80.0 15.75 18.80
MA 151016C00085000 C 10/16/15 85.0 12.15 12.90
MA 151016C00090000 C 10/16/15 90.0 7.75 8.90
MA 151016C00095000 C 10/16/15 95.0 4.10 4.30
MA 151016C00100000 C 10/16/15 100.0 1.70 1.81
MA 151016C00105000 C 10/16/15 105.0 0.55 0.61
MA 151016C00110000 C 10/16/15 110.0 0.15 0.20
MA 151016C00115000 C 10/16/15 115.0 0.03 0.12
MA 151016C00120000 C 10/16/15 120.0 0.00 0.09
MA 151016C00125000 C 10/16/15 125.0 0.00 0.08
MA 151016C00130000 C 10/16/15 130.0 0.00 0.07
MA 151016C00135000 C 10/16/15 135.0 0.00 0.06
MA 151016P00045000 P 10/16/15 45.0 0.00 0.06
MA 151016P00050000 P 10/16/15 50.0 0.00 0.07
MA 151016P00055000 P 10/16/15 55.0 0.00 0.08
MA 151016P00060000 P 10/16/15 60.0 0.03 0.09
MA 151016P00065000 P 10/16/15 65.0 0.03 0.12
MA 151016P00070000 P 10/16/15 70.0 0.07 0.15
MA 151016P00075000 P 10/16/15 75.0 0.12 0.17
MA 151016P00080000 P 10/16/15 80.0 0.20 0.28
MA 151016P00085000 P 10/16/15 85.0 0.49 0.54
MA 151016P00090000 P 10/16/15 90.0 1.05 1.13
MA 151016P00095000 P 10/16/15 95.0 2.39 2.49
MA 151016P00100000 P 10/16/15 100.0 4.95 5.15
MA 151016P00105000 P 10/16/15 105.0 6.75 10.40
MA 151016P00110000 P 10/16/15 110.0 11.50 14.80
MA 151016P00115000 P 10/16/15 115.0 16.30 19.65
MA 151016P00120000 P 10/16/15 120.0 21.00 24.55
MA 151016P00125000 P 10/16/15 125.0 26.35 29.55
MA 151016P00130000 P 10/16/15 130.0 31.15 34.20
MA 151016P00135000 P 10/16/15 135.0 36.25 38.85
MA 160115C00035000 C 01/15/16 35.0 59.65 63.95
MA 160115C00038000 C 01/15/16 38.0 56.65 60.95
MA 160115C00039000 C 01/15/16 39.0 56.05 60.00
MA 160115C00040000 C 01/15/16 40.0 54.95 59.00
MA 160115C00041000 C 01/15/16 41.0 53.70 58.05
MA 160115C00042000 C 01/15/16 42.0 52.80 56.35
MA 160115C00043000 C 01/15/16 43.0 51.80 56.10
MA 160115C00044000 C 01/15/16 44.0 50.80 55.05
MA 160115C00045000 C 01/15/16 45.0 50.20 53.85
MA 160115C00046000 C 01/15/16 46.0 49.20 52.20
MA 160115C00047000 C 01/15/16 47.0 47.70 51.35
MA 160115C00048000 C 01/15/16 48.0 47.05 50.95
MA 160115C00049000 C 01/15/16 49.0 46.05 50.00
MA 160115C00050000 C 01/15/16 50.0 45.05 48.30
MA 160115C00051000 C 01/15/16 51.0 44.05 47.40
MA 160115C00052000 C 01/15/16 52.0 43.20 46.40
MA 160115C00053000 C 01/15/16 53.0 42.05 45.95
MA 160115C00054000 C 01/15/16 54.0 41.05 44.35
MA 160115C00055000 C 01/15/16 55.0 40.10 44.05
MA 160115C00056000 C 01/15/16 56.0 39.45 42.80
MA 160115C00057000 C 01/15/16 57.0 38.45 42.00
MA 160115C00058000 C 01/15/16 58.0 37.65 40.95
MA 160115C00059000 C 01/15/16 59.0 36.60 40.00
MA 160115C00060000 C 01/15/16 60.0 35.60 37.50
MA 160115C00061000 C 01/15/16 61.0 34.65 37.90
MA 160115C00062000 C 01/15/16 62.0 33.65 37.10
MA 160115C00063000 C 01/15/16 63.0 32.65 34.75
MA 160115C00064000 C 01/15/16 64.0 31.70 34.45
MA 160115C00065000 C 01/15/16 65.0 30.70 33.90
MA 160115C00066000 C 01/15/16 66.0 29.70 32.95
MA 160115C00067000 C 01/15/16 67.0 28.75 32.05
MA 160115C00068000 C 01/15/16 68.0 27.75 31.00
MA 160115C00069000 C 01/15/16 69.0 26.75 29.60
MA 160115C00070000 C 01/15/16 70.0 26.00 28.55
MA 160115C00071000 C 01/15/16 71.0 24.85 28.25
MA 160115C00072000 C 01/15/16 72.0 23.85 27.25
MA 160115C00073000 C 01/15/16 73.0 22.95 25.50
MA 160115C00074000 C 01/15/16 74.0 21.95 25.30
MA 160115C00075000 C 01/15/16 75.0 21.00 23.65
MA 160115C00076000 C 01/15/16 76.0 20.05 22.60
MA 160115C00077000 C 01/15/16 77.0 19.10 21.70
MA 160115C00078000 C 01/15/16 78.0 18.15 20.00
MA 160115C00079000 C 01/15/16 79.0 17.25 19.85
MA 160115C00080000 C 01/15/16 80.0 17.35 18.00
MA 160115C00081000 C 01/15/16 81.0 16.60 17.15
MA 160115C00082000 C 01/15/16 82.0 15.60 16.30
MA 160115C00083000 C 01/15/16 83.0 13.60 15.30
MA 160115C00084000 C 01/15/16 84.0 13.95 14.40
MA 160115C00085000 C 01/15/16 85.0 13.05 13.40
MA 160115C00086000 C 01/15/16 86.0 11.00 12.80
MA 160115C00087000 C 01/15/16 87.0 10.15 14.00
MA 160115C00088000 C 01/15/16 88.0 9.40 13.25
MA 160115C00089000 C 01/15/16 89.0 9.45 10.35
MA 160115C00090000 C 01/15/16 90.0 9.20 9.60
MA 160115C00091000 C 01/15/16 91.0 8.55 8.85
MA 160115C00092000 C 01/15/16 92.0 7.85 8.05
MA 160115C00093000 C 01/15/16 93.0 7.20 7.50
MA 160115C00094000 C 01/15/16 94.0 6.60 6.75
MA 160115C00095000 C 01/15/16 95.0 6.00 6.15
MA 160115C00096000 C 01/15/16 96.0 5.45 5.70
MA 160115C00097000 C 01/15/16 97.0 4.90 5.20
MA 160115C00098000 C 01/15/16 98.0 4.45 4.65
MA 160115C00099000 C 01/15/16 99.0 3.95 4.10
MA 160115C00100000 C 01/15/16 100.0 3.55 3.75
MA 160115C00101000 C 01/15/16 101.0 3.15 3.40
MA 160115C00102000 C 01/15/16 102.0 2.81 2.93
MA 160115C00103000 C 01/15/16 103.0 2.49 2.68
MA 160115C00104000 C 01/15/16 104.0 2.19 2.37
MA 160115C00105000 C 01/15/16 105.0 1.91 2.10
MA 160115C00106000 C 01/15/16 106.0 1.67 1.79
MA 160115C00107000 C 01/15/16 107.0 1.46 1.64
MA 160115C00108000 C 01/15/16 108.0 1.25 1.44
MA 160115C00109000 C 01/15/16 109.0 1.10 1.26
MA 160115C00110000 C 01/15/16 110.0 0.95 1.10
MA 160115C00111000 C 01/15/16 111.0 0.81 0.96
MA 160115C00112000 C 01/15/16 112.0 0.69 0.84
MA 160115C00113000 C 01/15/16 113.0 0.60 0.73
MA 160115C00114000 C 01/15/16 114.0 0.49 0.64
MA 160115C00115000 C 01/15/16 115.0 0.42 0.56
MA 160115C00116000 C 01/15/16 116.0 0.35 0.49
MA 160115C00117000 C 01/15/16 117.0 0.28 0.43
MA 160115C00118000 C 01/15/16 118.0 0.23 0.37
MA 160115C00119000 C 01/15/16 119.0 0.19 0.33
MA 160115C00120000 C 01/15/16 120.0 0.15 0.29
MA 160115C00121000 C 01/15/16 121.0 0.12 0.25
MA 160115C00122000 C 01/15/16 122.0 0.12 0.23
MA 160115C00123000 C 01/15/16 123.0 0.08 0.20
MA 160115C00124000 C 01/15/16 124.0 0.05 0.18
MA 160115C00125000 C 01/15/16 125.0 0.07 0.17
MA 160115C00130000 C 01/15/16 130.0 0.02 0.09
MA 160115C00135000 C 01/15/16 135.0 0.00 0.09
MA 160115C00140000 C 01/15/16 140.0 0.00 0.07
MA 160115P00035000 P 01/15/16 35.0 0.00 0.03
MA 160115P00038000 P 01/15/16 38.0 0.00 0.05
MA 160115P00039000 P 01/15/16 39.0 0.00 0.08
MA 160115P00040000 P 01/15/16 40.0 0.00 0.09
MA 160115P00041000 P 01/15/16 41.0 0.00 0.09
MA 160115P00042000 P 01/15/16 42.0 0.00 0.09
MA 160115P00043000 P 01/15/16 43.0 0.01 0.10
MA 160115P00044000 P 01/15/16 44.0 0.01 0.07
MA 160115P00045000 P 01/15/16 45.0 0.01 0.10
MA 160115P00046000 P 01/15/16 46.0 0.02 0.11
MA 160115P00047000 P 01/15/16 47.0 0.02 0.12
MA 160115P00048000 P 01/15/16 48.0 0.05 0.12
MA 160115P00049000 P 01/15/16 49.0 0.03 0.13
MA 160115P00050000 P 01/15/16 50.0 0.04 0.13
MA 160115P00051000 P 01/15/16 51.0 0.04 0.14
MA 160115P00052000 P 01/15/16 52.0 0.05 0.15
MA 160115P00053000 P 01/15/16 53.0 0.06 0.16
MA 160115P00054000 P 01/15/16 54.0 0.07 0.16
MA 160115P00055000 P 01/15/16 55.0 0.08 0.18
MA 160115P00056000 P 01/15/16 56.0 0.09 0.19
MA 160115P00057000 P 01/15/16 57.0 0.09 0.20
MA 160115P00058000 P 01/15/16 58.0 0.11 0.21
MA 160115P00059000 P 01/15/16 59.0 0.12 0.22
MA 160115P00060000 P 01/15/16 60.0 0.13 0.23
MA 160115P00061000 P 01/15/16 61.0 0.15 0.25
MA 160115P00062000 P 01/15/16 62.0 0.17 0.27
MA 160115P00063000 P 01/15/16 63.0 0.18 0.28
MA 160115P00064000 P 01/15/16 64.0 0.20 0.30
MA 160115P00065000 P 01/15/16 65.0 0.20 0.31
MA 160115P00066000 P 01/15/16 66.0 0.24 0.33
MA 160115P00067000 P 01/15/16 67.0 0.24 0.34
MA 160115P00068000 P 01/15/16 68.0 0.28 0.36
MA 160115P00069000 P 01/15/16 69.0 0.30 0.39
MA 160115P00070000 P 01/15/16 70.0 0.33 0.41
MA 160115P00071000 P 01/15/16 71.0 0.35 0.44
MA 160115P00072000 P 01/15/16 72.0 0.39 0.48
MA 160115P00073000 P 01/15/16 73.0 0.42 0.50
MA 160115P00074000 P 01/15/16 74.0 0.47 0.54
MA 160115P00075000 P 01/15/16 75.0 0.51 0.58
MA 160115P00076000 P 01/15/16 76.0 0.56 0.64
MA 160115P00077000 P 01/15/16 77.0 0.62 0.69
MA 160115P00078000 P 01/15/16 78.0 0.70 0.75
MA 160115P00079000 P 01/15/16 79.0 0.76 0.83
MA 160115P00080000 P 01/15/16 80.0 0.82 0.92
MA 160115P00081000 P 01/15/16 81.0 0.94 1.02
MA 160115P00082000 P 01/15/16 82.0 1.04 1.13
MA 160115P00083000 P 01/15/16 83.0 1.17 1.25
MA 160115P00084000 P 01/15/16 84.0 1.31 1.39
MA 160115P00085000 P 01/15/16 85.0 1.46 1.53
MA 160115P00086000 P 01/15/16 86.0 1.64 1.72
MA 160115P00087000 P 01/15/16 87.0 1.83 1.91
MA 160115P00088000 P 01/15/16 88.0 2.04 2.13
MA 160115P00089000 P 01/15/16 89.0 2.28 2.37
MA 160115P00090000 P 01/15/16 90.0 2.48 2.62
MA 160115P00091000 P 01/15/16 91.0 2.82 2.92
MA 160115P00092000 P 01/15/16 92.0 3.10 3.20
MA 160115P00093000 P 01/15/16 93.0 3.45 3.60
MA 160115P00094000 P 01/15/16 94.0 3.85 4.00
MA 160115P00095000 P 01/15/16 95.0 4.25 4.40
MA 160115P00096000 P 01/15/16 96.0 4.70 4.85
MA 160115P00097000 P 01/15/16 97.0 5.15 5.35
MA 160115P00098000 P 01/15/16 98.0 5.65 5.80
MA 160115P00099000 P 01/15/16 99.0 6.20 6.40
MA 160115P00100000 P 01/15/16 100.0 6.75 6.90
MA 160115P00101000 P 01/15/16 101.0 7.35 7.55
MA 160115P00102000 P 01/15/16 102.0 8.00 8.20
MA 160115P00103000 P 01/15/16 103.0 8.70 8.90
MA 160115P00104000 P 01/15/16 104.0 9.35 9.55
MA 160115P00105000 P 01/15/16 105.0 10.10 10.30
MA 160115P00106000 P 01/15/16 106.0 10.85 11.05
MA 160115P00107000 P 01/15/16 107.0 11.60 11.85
MA 160115P00108000 P 01/15/16 108.0 12.00 12.70
MA 160115P00109000 P 01/15/16 109.0 12.35 13.55
MA 160115P00110000 P 01/15/16 110.0 11.95 14.40
MA 160115P00111000 P 01/15/16 111.0 12.80 15.25
MA 160115P00112000 P 01/15/16 112.0 13.80 16.15
MA 160115P00113000 P 01/15/16 113.0 14.85 18.30
MA 160115P00114000 P 01/15/16 114.0 15.70 19.20
MA 160115P00115000 P 01/15/16 115.0 16.50 20.10
MA 160115P00116000 P 01/15/16 116.0 17.55 21.05
MA 160115P00117000 P 01/15/16 117.0 18.40 21.95
MA 160115P00118000 P 01/15/16 118.0 19.35 22.90
MA 160115P00119000 P 01/15/16 119.0 20.40 23.85
MA 160115P00120000 P 01/15/16 120.0 21.35 24.80
MA 160115P00121000 P 01/15/16 121.0 22.35 25.75
MA 160115P00122000 P 01/15/16 122.0 23.20 26.75
MA 160115P00123000 P 01/15/16 123.0 24.15 27.70
MA 160115P00124000 P 01/15/16 124.0 25.25 28.70
MA 160115P00125000 P 01/15/16 125.0 26.30 29.65
MA 160115P00130000 P 01/15/16 130.0 30.90 34.45
MA 160115P00135000 P 01/15/16 135.0 35.85 39.45
MA 160115P00140000 P 01/15/16 140.0 40.85 44.55
MA 170120C00040000 C 01/20/17 40.0 55.60 59.10
MA 170120C00045000 C 01/20/17 45.0 50.75 54.30
MA 170120C00050000 C 01/20/17 50.0 45.95 49.55
MA 170120C00055000 C 01/20/17 55.0 41.25 44.80
MA 170120C00060000 C 01/20/17 60.0 36.65 39.95
MA 170120C00065000 C 01/20/17 65.0 32.10 35.65
MA 170120C00070000 C 01/20/17 70.0 27.30 31.30
MA 170120C00075000 C 01/20/17 75.0 23.20 26.80
MA 170120C00080000 C 01/20/17 80.0 19.30 23.00
MA 170120C00085000 C 01/20/17 85.0 16.05 19.00
MA 170120C00090000 C 01/20/17 90.0 14.30 14.85
MA 170120C00095000 C 01/20/17 95.0 11.55 11.85
MA 170120C00100000 C 01/20/17 100.0 9.10 9.50
MA 170120C00105000 C 01/20/17 105.0 7.10 7.45
MA 170120C00110000 C 01/20/17 110.0 5.40 5.75
MA 170120C00115000 C 01/20/17 115.0 4.10 4.40
MA 170120C00120000 C 01/20/17 120.0 3.05 3.40
MA 170120C00125000 C 01/20/17 125.0 2.28 2.58
MA 170120C00130000 C 01/20/17 130.0 1.67 1.95
MA 170120C00135000 C 01/20/17 135.0 1.25 1.48
MA 170120C00140000 C 01/20/17 140.0 0.90 1.12
MA 170120P00040000 P 01/20/17 40.0 0.22 0.40
MA 170120P00045000 P 01/20/17 45.0 0.32 0.50
MA 170120P00050000 P 01/20/17 50.0 0.48 0.67
MA 170120P00055000 P 01/20/17 55.0 0.72 0.90
MA 170120P00060000 P 01/20/17 60.0 1.06 1.22
MA 170120P00065000 P 01/20/17 65.0 1.52 1.70
MA 170120P00070000 P 01/20/17 70.0 2.15 2.31
MA 170120P00075000 P 01/20/17 75.0 3.00 3.15
MA 170120P00080000 P 01/20/17 80.0 4.10 4.25
MA 170120P00085000 P 01/20/17 85.0 5.45 5.65
MA 170120P00090000 P 01/20/17 90.0 7.25 7.45
MA 170120P00095000 P 01/20/17 95.0 9.35 9.55
MA 170120P00100000 P 01/20/17 100.0 11.90 12.10
MA 170120P00105000 P 01/20/17 105.0 14.80 15.05
MA 170120P00110000 P 01/20/17 110.0 18.05 18.40
MA 170120P00115000 P 01/20/17 115.0 21.65 22.05
MA 170120P00120000 P 01/20/17 120.0 25.60 26.00
MA 170120P00125000 P 01/20/17 125.0 28.50 31.90
MA 170120P00130000 P 01/20/17 130.0 32.15 36.30
MA 170120P00135000 P 01/20/17 135.0 36.70 40.75
MA 170120P00140000 P 01/20/17 140.0 41.50 44.75

OPRA data is delayed 15 minutes.