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 (2017-02-10)Premium Content

Mastercard Incorporated (MA)
As of Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 170428C00065000 C 04/28/17 65.0 48.95 53.50
MA 170428C00070000 C 04/28/17 70.0 43.85 48.40
MA 170428C00075000 C 04/28/17 75.0 38.90 43.45
MA 170428C00080000 C 04/28/17 80.0 33.70 38.45
MA 170428C00085000 C 04/28/17 85.0 28.85 33.50
MA 170428C00090000 C 04/28/17 90.0 24.05 28.35
MA 170428C00095000 C 04/28/17 95.0 19.20 23.30
MA 170428C00095500 C 04/28/17 95.5 18.35 22.95
MA 170428C00096000 C 04/28/17 96.0 18.15 22.65
MA 170428C00096500 C 04/28/17 96.5 17.25 21.95
MA 170428C00097000 C 04/28/17 97.0 16.85 21.45
MA 170428C00098000 C 04/28/17 98.0 17.20 19.50
MA 170428C00098500 C 04/28/17 98.5 16.75 18.65
MA 170428C00099000 C 04/28/17 99.0 16.10 18.55
MA 170428C00099500 C 04/28/17 99.5 15.55 18.10
MA 170428C00100000 C 04/28/17 100.0 15.10 17.15
MA 170428C00101000 C 04/28/17 101.0 14.25 16.20
MA 170428C00102000 C 04/28/17 102.0 13.15 15.45
MA 170428C00103000 C 04/28/17 103.0 12.05 14.55
MA 170428C00104000 C 04/28/17 104.0 11.25 13.45
MA 170428C00105000 C 04/28/17 105.0 10.20 12.25
MA 170428C00106000 C 04/28/17 106.0 9.15 11.50
MA 170428C00107000 C 04/28/17 107.0 8.15 10.45
MA 170428C00108000 C 04/28/17 108.0 7.20 9.40
MA 170428C00109000 C 04/28/17 109.0 6.75 7.65
MA 170428C00110000 C 04/28/17 110.0 5.65 6.95
MA 170428C00111000 C 04/28/17 111.0 4.80 5.45
MA 170428C00112000 C 04/28/17 112.0 3.90 4.30
MA 170428C00113000 C 04/28/17 113.0 2.92 3.40
MA 170428C00114000 C 04/28/17 114.0 2.14 2.44
MA 170428C00115000 C 04/28/17 115.0 1.10 1.51
MA 170428C00116000 C 04/28/17 116.0 0.58 0.70
MA 170428C00117000 C 04/28/17 117.0 0.14 0.33
MA 170428C00118000 C 04/28/17 118.0 0.04 0.14
MA 170428C00119000 C 04/28/17 119.0 0.00 0.06
MA 170428C00120000 C 04/28/17 120.0 0.00 0.05
MA 170428C00121000 C 04/28/17 121.0 0.00 0.03
MA 170428C00122000 C 04/28/17 122.0 0.00 0.08
MA 170428C00123000 C 04/28/17 123.0 0.00 0.23
MA 170428C00124000 C 04/28/17 124.0 0.00 0.73
MA 170428C00125000 C 04/28/17 125.0 0.00 0.09
MA 170428C00126000 C 04/28/17 126.0 0.00 0.04
MA 170428C00127000 C 04/28/17 127.0 0.00 0.71
MA 170428C00128000 C 04/28/17 128.0 0.00 1.56
MA 170428C00130000 C 04/28/17 130.0 0.00 0.73
MA 170428C00135000 C 04/28/17 135.0 0.00 1.38
MA 170428C00140000 C 04/28/17 140.0 0.00 0.75
MA 170428C00145000 C 04/28/17 145.0 0.00 0.75
MA 170428C00150000 C 04/28/17 150.0 0.00 0.73
MA 170428C00155000 C 04/28/17 155.0 0.00 0.72
MA 170428P00065000 P 04/28/17 65.0 0.00 0.73
MA 170428P00070000 P 04/28/17 70.0 0.00 0.90
MA 170428P00075000 P 04/28/17 75.0 0.00 0.87
MA 170428P00080000 P 04/28/17 80.0 0.00 0.68
MA 170428P00085000 P 04/28/17 85.0 0.00 0.13
MA 170428P00090000 P 04/28/17 90.0 0.00 0.73
MA 170428P00095000 P 04/28/17 95.0 0.00 0.49
MA 170428P00095500 P 04/28/17 95.5 0.00 1.17
MA 170428P00096000 P 04/28/17 96.0 0.00 1.19
MA 170428P00096500 P 04/28/17 96.5 0.00 0.72
MA 170428P00097000 P 04/28/17 97.0 0.00 1.40
MA 170428P00098000 P 04/28/17 98.0 0.00 0.05
MA 170428P00098500 P 04/28/17 98.5 0.00 0.05
MA 170428P00099000 P 04/28/17 99.0 0.00 0.04
MA 170428P00099500 P 04/28/17 99.5 0.00 1.17
MA 170428P00100000 P 04/28/17 100.0 0.00 0.07
MA 170428P00101000 P 04/28/17 101.0 0.00 1.46
MA 170428P00102000 P 04/28/17 102.0 0.00 0.74
MA 170428P00103000 P 04/28/17 103.0 0.00 0.12
MA 170428P00104000 P 04/28/17 104.0 0.00 0.16
MA 170428P00105000 P 04/28/17 105.0 0.00 0.10
MA 170428P00106000 P 04/28/17 106.0 0.00 1.69
MA 170428P00107000 P 04/28/17 107.0 0.00 0.03
MA 170428P00108000 P 04/28/17 108.0 0.00 0.26
MA 170428P00109000 P 04/28/17 109.0 0.01 0.04
MA 170428P00110000 P 04/28/17 110.0 0.01 0.03
MA 170428P00111000 P 04/28/17 111.0 0.02 0.03
MA 170428P00112000 P 04/28/17 112.0 0.00 0.04
MA 170428P00113000 P 04/28/17 113.0 0.00 0.04
MA 170428P00114000 P 04/28/17 114.0 0.01 0.11
MA 170428P00115000 P 04/28/17 115.0 0.16 0.28
MA 170428P00116000 P 04/28/17 116.0 0.43 0.59
MA 170428P00117000 P 04/28/17 117.0 0.94 1.16
MA 170428P00118000 P 04/28/17 118.0 1.58 2.08
MA 170428P00119000 P 04/28/17 119.0 2.51 2.97
MA 170428P00120000 P 04/28/17 120.0 3.20 4.20
MA 170428P00121000 P 04/28/17 121.0 4.20 5.50
MA 170428P00122000 P 04/28/17 122.0 5.20 6.50
MA 170428P00123000 P 04/28/17 123.0 5.75 7.85
MA 170428P00124000 P 04/28/17 124.0 6.90 8.95
MA 170428P00125000 P 04/28/17 125.0 7.75 9.90
MA 170428P00126000 P 04/28/17 126.0 8.45 10.95
MA 170428P00127000 P 04/28/17 127.0 9.45 11.95
MA 170428P00128000 P 04/28/17 128.0 10.45 12.95
MA 170428P00130000 P 04/28/17 130.0 12.85 14.85
MA 170428P00135000 P 04/28/17 135.0 17.50 19.90
MA 170428P00140000 P 04/28/17 140.0 21.80 25.70
MA 170428P00145000 P 04/28/17 145.0 26.60 31.15
MA 170428P00150000 P 04/28/17 150.0 31.60 36.20
MA 170428P00155000 P 04/28/17 155.0 36.30 39.80
MA 170505C00070000 C 05/05/17 70.0 44.10 48.70
MA 170505C00075000 C 05/05/17 75.0 40.10 42.55
MA 170505C00080000 C 05/05/17 80.0 35.25 37.40
MA 170505C00085000 C 05/05/17 85.0 30.20 32.50
MA 170505C00090000 C 05/05/17 90.0 25.10 27.55
MA 170505C00095000 C 05/05/17 95.0 20.05 22.55
MA 170505C00095500 C 05/05/17 95.5 19.60 22.10
MA 170505C00096000 C 05/05/17 96.0 19.15 21.50
MA 170505C00096500 C 05/05/17 96.5 18.55 21.15
MA 170505C00097000 C 05/05/17 97.0 18.20 20.40
MA 170505C00097500 C 05/05/17 97.5 17.60 19.95
MA 170505C00098000 C 05/05/17 98.0 17.10 19.45
MA 170505C00098500 C 05/05/17 98.5 16.60 19.05
MA 170505C00099000 C 05/05/17 99.0 16.20 18.50
MA 170505C00099500 C 05/05/17 99.5 15.50 18.50
MA 170505C00100000 C 05/05/17 100.0 15.15 18.00
MA 170505C00101000 C 05/05/17 101.0 14.15 16.95
MA 170505C00102000 C 05/05/17 102.0 13.00 15.50
MA 170505C00103000 C 05/05/17 103.0 12.10 15.05
MA 170505C00104000 C 05/05/17 104.0 10.85 13.65
MA 170505C00105000 C 05/05/17 105.0 10.15 12.30
MA 170505C00106000 C 05/05/17 106.0 9.25 11.20
MA 170505C00107000 C 05/05/17 107.0 8.25 10.25
MA 170505C00108000 C 05/05/17 108.0 7.35 9.30
MA 170505C00109000 C 05/05/17 109.0 6.40 8.30
MA 170505C00110000 C 05/05/17 110.0 5.35 7.50
MA 170505C00111000 C 05/05/17 111.0 5.40 5.75
MA 170505C00112000 C 05/05/17 112.0 4.55 4.90
MA 170505C00113000 C 05/05/17 113.0 3.65 3.95
MA 170505C00114000 C 05/05/17 114.0 3.00 3.20
MA 170505C00115000 C 05/05/17 115.0 2.34 2.54
MA 170505C00116000 C 05/05/17 116.0 1.78 1.97
MA 170505C00117000 C 05/05/17 117.0 1.27 1.46
MA 170505C00118000 C 05/05/17 118.0 0.88 1.05
MA 170505C00119000 C 05/05/17 119.0 0.59 0.72
MA 170505C00120000 C 05/05/17 120.0 0.39 0.50
MA 170505C00121000 C 05/05/17 121.0 0.22 0.30
MA 170505C00122000 C 05/05/17 122.0 0.13 0.23
MA 170505C00123000 C 05/05/17 123.0 0.08 0.13
MA 170505C00124000 C 05/05/17 124.0 0.04 0.12
MA 170505C00125000 C 05/05/17 125.0 0.02 0.15
MA 170505C00126000 C 05/05/17 126.0 0.00 0.20
MA 170505C00127000 C 05/05/17 127.0 0.00 0.08
MA 170505C00128000 C 05/05/17 128.0 0.00 1.67
MA 170505C00129000 C 05/05/17 129.0 0.00 1.70
MA 170505C00130000 C 05/05/17 130.0 0.00 1.19
MA 170505C00135000 C 05/05/17 135.0 0.00 1.67
MA 170505C00140000 C 05/05/17 140.0 0.00 1.67
MA 170505C00145000 C 05/05/17 145.0 0.00 1.70
MA 170505C00150000 C 05/05/17 150.0 0.00 1.67
MA 170505C00155000 C 05/05/17 155.0 0.00 1.69
MA 170505P00070000 P 05/05/17 70.0 0.00 0.52
MA 170505P00075000 P 05/05/17 75.0 0.00 0.61
MA 170505P00080000 P 05/05/17 80.0 0.00 1.60
MA 170505P00085000 P 05/05/17 85.0 0.00 0.26
MA 170505P00090000 P 05/05/17 90.0 0.00 1.71
MA 170505P00095000 P 05/05/17 95.0 0.00 0.32
MA 170505P00095500 P 05/05/17 95.5 0.00 1.67
MA 170505P00096000 P 05/05/17 96.0 0.00 1.76
MA 170505P00096500 P 05/05/17 96.5 0.00 1.68
MA 170505P00097000 P 05/05/17 97.0 0.00 1.69
MA 170505P00097500 P 05/05/17 97.5 0.00 0.60
MA 170505P00098000 P 05/05/17 98.0 0.00 0.18
MA 170505P00098500 P 05/05/17 98.5 0.00 0.03
MA 170505P00099000 P 05/05/17 99.0 0.00 0.03
MA 170505P00099500 P 05/05/17 99.5 0.00 1.68
MA 170505P00100000 P 05/05/17 100.0 0.00 0.07
MA 170505P00101000 P 05/05/17 101.0 0.00 1.69
MA 170505P00102000 P 05/05/17 102.0 0.00 0.57
MA 170505P00103000 P 05/05/17 103.0 0.00 0.09
MA 170505P00104000 P 05/05/17 104.0 0.01 0.04
MA 170505P00105000 P 05/05/17 105.0 0.00 0.05
MA 170505P00106000 P 05/05/17 106.0 0.03 0.18
MA 170505P00107000 P 05/05/17 107.0 0.05 0.10
MA 170505P00108000 P 05/05/17 108.0 0.09 0.14
MA 170505P00109000 P 05/05/17 109.0 0.13 0.18
MA 170505P00110000 P 05/05/17 110.0 0.19 0.25
MA 170505P00111000 P 05/05/17 111.0 0.28 0.39
MA 170505P00112000 P 05/05/17 112.0 0.44 0.53
MA 170505P00113000 P 05/05/17 113.0 0.61 0.74
MA 170505P00114000 P 05/05/17 114.0 0.85 0.98
MA 170505P00115000 P 05/05/17 115.0 1.17 1.31
MA 170505P00116000 P 05/05/17 116.0 1.59 1.76
MA 170505P00117000 P 05/05/17 117.0 2.09 2.25
MA 170505P00118000 P 05/05/17 118.0 2.71 2.89
MA 170505P00119000 P 05/05/17 119.0 3.40 3.60
MA 170505P00120000 P 05/05/17 120.0 4.15 4.35
MA 170505P00121000 P 05/05/17 121.0 4.70 5.30
MA 170505P00122000 P 05/05/17 122.0 4.90 7.05
MA 170505P00123000 P 05/05/17 123.0 5.85 8.00
MA 170505P00124000 P 05/05/17 124.0 6.55 9.00
MA 170505P00125000 P 05/05/17 125.0 7.60 10.00
MA 170505P00126000 P 05/05/17 126.0 8.70 10.85
MA 170505P00127000 P 05/05/17 127.0 9.65 12.00
MA 170505P00128000 P 05/05/17 128.0 10.60 12.85
MA 170505P00129000 P 05/05/17 129.0 11.10 13.95
MA 170505P00130000 P 05/05/17 130.0 12.85 14.55
MA 170505P00135000 P 05/05/17 135.0 17.45 19.95
MA 170505P00140000 P 05/05/17 140.0 22.40 25.05
MA 170505P00145000 P 05/05/17 145.0 27.65 29.80
MA 170505P00150000 P 05/05/17 150.0 32.60 34.80
MA 170505P00155000 P 05/05/17 155.0 37.75 40.00
MA 170512C00090000 C 05/12/17 90.0 25.00 27.75
MA 170512C00095000 C 05/12/17 95.0 19.45 23.10
MA 170512C00096000 C 05/12/17 96.0 18.55 22.05
MA 170512C00096500 C 05/12/17 96.5 17.95 21.75
MA 170512C00097000 C 05/12/17 97.0 17.50 21.05
MA 170512C00097500 C 05/12/17 97.5 16.95 20.75
MA 170512C00098000 C 05/12/17 98.0 16.55 20.00
MA 170512C00098500 C 05/12/17 98.5 16.05 19.50
MA 170512C00099000 C 05/12/17 99.0 15.55 19.05
MA 170512C00099500 C 05/12/17 99.5 15.40 18.60
MA 170512C00100000 C 05/12/17 100.0 15.30 17.40
MA 170512C00101000 C 05/12/17 101.0 14.05 17.00
MA 170512C00102000 C 05/12/17 102.0 12.80 16.05
MA 170512C00103000 C 05/12/17 103.0 12.40 14.10
MA 170512C00104000 C 05/12/17 104.0 10.95 14.10
MA 170512C00105000 C 05/12/17 105.0 10.20 13.20
MA 170512C00106000 C 05/12/17 106.0 9.05 12.15
MA 170512C00107000 C 05/12/17 107.0 8.25 10.80
MA 170512C00108000 C 05/12/17 108.0 7.35 9.70
MA 170512C00109000 C 05/12/17 109.0 6.55 7.90
MA 170512C00110000 C 05/12/17 110.0 5.50 7.85
MA 170512C00111000 C 05/12/17 111.0 5.15 6.00
MA 170512C00112000 C 05/12/17 112.0 4.75 5.10
MA 170512C00113000 C 05/12/17 113.0 3.95 4.15
MA 170512C00114000 C 05/12/17 114.0 3.20 3.40
MA 170512C00115000 C 05/12/17 115.0 2.45 2.74
MA 170512C00116000 C 05/12/17 116.0 1.92 2.12
MA 170512C00117000 C 05/12/17 117.0 1.45 1.63
MA 170512C00118000 C 05/12/17 118.0 1.05 1.22
MA 170512C00119000 C 05/12/17 119.0 0.74 0.90
MA 170512C00120000 C 05/12/17 120.0 0.51 0.65
MA 170512C00121000 C 05/12/17 121.0 0.34 0.44
MA 170512C00122000 C 05/12/17 122.0 0.20 0.34
MA 170512C00123000 C 05/12/17 123.0 0.13 0.23
MA 170512C00124000 C 05/12/17 124.0 0.07 0.16
MA 170512C00125000 C 05/12/17 125.0 0.00 0.10
MA 170512C00126000 C 05/12/17 126.0 0.00 0.08
MA 170512C00127000 C 05/12/17 127.0 0.00 1.72
MA 170512C00128000 C 05/12/17 128.0 0.00 1.73
MA 170512C00129000 C 05/12/17 129.0 0.00 1.72
MA 170512P00090000 P 05/12/17 90.0 0.00 1.70
MA 170512P00095000 P 05/12/17 95.0 0.00 1.75
MA 170512P00096000 P 05/12/17 96.0 0.00 1.76
MA 170512P00096500 P 05/12/17 96.5 0.00 1.84
MA 170512P00097000 P 05/12/17 97.0 0.00 1.75
MA 170512P00097500 P 05/12/17 97.5 0.00 1.78
MA 170512P00098000 P 05/12/17 98.0 0.00 1.72
MA 170512P00098500 P 05/12/17 98.5 0.00 1.73
MA 170512P00099000 P 05/12/17 99.0 0.00 1.70
MA 170512P00099500 P 05/12/17 99.5 0.00 1.72
MA 170512P00100000 P 05/12/17 100.0 0.00 1.72
MA 170512P00101000 P 05/12/17 101.0 0.00 1.73
MA 170512P00102000 P 05/12/17 102.0 0.00 1.75
MA 170512P00103000 P 05/12/17 103.0 0.01 0.42
MA 170512P00104000 P 05/12/17 104.0 0.05 0.37
MA 170512P00105000 P 05/12/17 105.0 0.06 0.33
MA 170512P00106000 P 05/12/17 106.0 0.06 0.22
MA 170512P00107000 P 05/12/17 107.0 0.10 0.23
MA 170512P00108000 P 05/12/17 108.0 0.14 0.45
MA 170512P00109000 P 05/12/17 109.0 0.17 0.33
MA 170512P00110000 P 05/12/17 110.0 0.26 0.45
MA 170512P00111000 P 05/12/17 111.0 0.43 0.53
MA 170512P00112000 P 05/12/17 112.0 0.57 0.70
MA 170512P00113000 P 05/12/17 113.0 0.76 0.90
MA 170512P00114000 P 05/12/17 114.0 1.02 1.10
MA 170512P00115000 P 05/12/17 115.0 1.34 1.50
MA 170512P00116000 P 05/12/17 116.0 1.66 1.93
MA 170512P00117000 P 05/12/17 117.0 2.23 2.39
MA 170512P00118000 P 05/12/17 118.0 2.85 2.98
MA 170512P00119000 P 05/12/17 119.0 3.50 3.75
MA 170512P00120000 P 05/12/17 120.0 4.25 4.55
MA 170512P00121000 P 05/12/17 121.0 4.80 5.50
MA 170512P00122000 P 05/12/17 122.0 4.80 7.25
MA 170512P00123000 P 05/12/17 123.0 5.70 8.30
MA 170512P00124000 P 05/12/17 124.0 6.75 9.60
MA 170512P00125000 P 05/12/17 125.0 7.70 10.30
MA 170512P00126000 P 05/12/17 126.0 8.75 11.60
MA 170512P00127000 P 05/12/17 127.0 9.10 12.55
MA 170512P00128000 P 05/12/17 128.0 10.10 13.60
MA 170512P00129000 P 05/12/17 129.0 11.85 14.35
MA 170519C00070000 C 05/19/17 70.0 44.85 47.60
MA 170519C00075000 C 05/19/17 75.0 39.95 42.55
MA 170519C00080000 C 05/19/17 80.0 35.20 36.80
MA 170519C00085000 C 05/19/17 85.0 30.05 32.45
MA 170519C00090000 C 05/19/17 90.0 24.95 27.50
MA 170519C00095000 C 05/19/17 95.0 20.45 21.65
MA 170519C00095500 C 05/19/17 95.5 19.50 21.35
MA 170519C00096000 C 05/19/17 96.0 19.00 21.55
MA 170519C00096500 C 05/19/17 96.5 18.60 21.15
MA 170519C00097000 C 05/19/17 97.0 18.05 19.75
MA 170519C00098000 C 05/19/17 98.0 17.10 18.80
MA 170519C00098500 C 05/19/17 98.5 16.50 18.25
MA 170519C00099000 C 05/19/17 99.0 16.80 17.65
MA 170519C00099500 C 05/19/17 99.5 16.40 17.30
MA 170519C00100000 C 05/19/17 100.0 15.85 16.70
MA 170519C00101000 C 05/19/17 101.0 14.95 16.00
MA 170519C00102000 C 05/19/17 102.0 13.70 14.90
MA 170519C00103000 C 05/19/17 103.0 12.90 13.85
MA 170519C00104000 C 05/19/17 104.0 11.70 13.00
MA 170519C00105000 C 05/19/17 105.0 11.20 11.80
MA 170519C00106000 C 05/19/17 106.0 9.40 11.45
MA 170519C00107000 C 05/19/17 107.0 8.90 9.85
MA 170519C00108000 C 05/19/17 108.0 8.35 9.00
MA 170519C00109000 C 05/19/17 109.0 7.40 8.00
MA 170519C00110000 C 05/19/17 110.0 6.45 6.90
MA 170519C00111000 C 05/19/17 111.0 5.60 5.95
MA 170519C00112000 C 05/19/17 112.0 4.95 5.10
MA 170519C00113000 C 05/19/17 113.0 4.15 4.30
MA 170519C00114000 C 05/19/17 114.0 3.40 3.55
MA 170519C00115000 C 05/19/17 115.0 2.80 2.91
MA 170519C00116000 C 05/19/17 116.0 2.20 2.31
MA 170519C00117000 C 05/19/17 117.0 1.69 1.79
MA 170519C00118000 C 05/19/17 118.0 1.26 1.36
MA 170519C00119000 C 05/19/17 119.0 0.89 1.01
MA 170519C00120000 C 05/19/17 120.0 0.65 0.73
MA 170519C00121000 C 05/19/17 121.0 0.42 0.54
MA 170519C00122000 C 05/19/17 122.0 0.29 0.38
MA 170519C00123000 C 05/19/17 123.0 0.19 0.26
MA 170519C00124000 C 05/19/17 124.0 0.12 0.18
MA 170519C00125000 C 05/19/17 125.0 0.07 0.10
MA 170519C00126000 C 05/19/17 126.0 0.04 0.11
MA 170519C00127000 C 05/19/17 127.0 0.02 0.09
MA 170519C00128000 C 05/19/17 128.0 0.00 0.06
MA 170519C00129000 C 05/19/17 129.0 0.00 0.05
MA 170519C00130000 C 05/19/17 130.0 0.00 0.04
MA 170519C00135000 C 05/19/17 135.0 0.00 0.03
MA 170519C00140000 C 05/19/17 140.0 0.00 0.03
MA 170519C00145000 C 05/19/17 145.0 0.00 0.03
MA 170519C00150000 C 05/19/17 150.0 0.00 0.03
MA 170519C00155000 C 05/19/17 155.0 0.00 0.03
MA 170519P00070000 P 05/19/17 70.0 0.00 0.03
MA 170519P00075000 P 05/19/17 75.0 0.00 0.03
MA 170519P00080000 P 05/19/17 80.0 0.00 0.03
MA 170519P00085000 P 05/19/17 85.0 0.00 0.03
MA 170519P00090000 P 05/19/17 90.0 0.00 0.03
MA 170519P00095000 P 05/19/17 95.0 0.00 0.04
MA 170519P00095500 P 05/19/17 95.5 0.00 0.05
MA 170519P00096000 P 05/19/17 96.0 0.00 0.06
MA 170519P00096500 P 05/19/17 96.5 0.00 0.06
MA 170519P00097000 P 05/19/17 97.0 0.01 0.06
MA 170519P00098000 P 05/19/17 98.0 0.01 0.05
MA 170519P00098500 P 05/19/17 98.5 0.01 0.06
MA 170519P00099000 P 05/19/17 99.0 0.02 0.06
MA 170519P00099500 P 05/19/17 99.5 0.03 0.07
MA 170519P00100000 P 05/19/17 100.0 0.03 0.08
MA 170519P00101000 P 05/19/17 101.0 0.05 0.09
MA 170519P00102000 P 05/19/17 102.0 0.06 0.10
MA 170519P00103000 P 05/19/17 103.0 0.08 0.12
MA 170519P00104000 P 05/19/17 104.0 0.10 0.15
MA 170519P00105000 P 05/19/17 105.0 0.13 0.18
MA 170519P00106000 P 05/19/17 106.0 0.16 0.22
MA 170519P00107000 P 05/19/17 107.0 0.22 0.27
MA 170519P00108000 P 05/19/17 108.0 0.26 0.33
MA 170519P00109000 P 05/19/17 109.0 0.34 0.41
MA 170519P00110000 P 05/19/17 110.0 0.36 0.53
MA 170519P00111000 P 05/19/17 111.0 0.57 0.67
MA 170519P00112000 P 05/19/17 112.0 0.75 0.83
MA 170519P00113000 P 05/19/17 113.0 0.96 1.05
MA 170519P00114000 P 05/19/17 114.0 1.23 1.34
MA 170519P00115000 P 05/19/17 115.0 1.46 1.66
MA 170519P00116000 P 05/19/17 116.0 1.96 2.08
MA 170519P00117000 P 05/19/17 117.0 2.42 2.57
MA 170519P00118000 P 05/19/17 118.0 3.00 3.15
MA 170519P00119000 P 05/19/17 119.0 3.40 3.80
MA 170519P00120000 P 05/19/17 120.0 4.35 4.60
MA 170519P00121000 P 05/19/17 121.0 5.15 5.45
MA 170519P00122000 P 05/19/17 122.0 5.85 6.40
MA 170519P00123000 P 05/19/17 123.0 6.65 8.00
MA 170519P00124000 P 05/19/17 124.0 6.85 8.40
MA 170519P00125000 P 05/19/17 125.0 8.40 10.05
MA 170519P00126000 P 05/19/17 126.0 9.05 10.70
MA 170519P00127000 P 05/19/17 127.0 10.25 11.90
MA 170519P00128000 P 05/19/17 128.0 10.75 13.00
MA 170519P00129000 P 05/19/17 129.0 11.65 14.10
MA 170519P00130000 P 05/19/17 130.0 12.65 14.85
MA 170519P00135000 P 05/19/17 135.0 17.65 19.80
MA 170519P00140000 P 05/19/17 140.0 22.65 24.80
MA 170519P00145000 P 05/19/17 145.0 27.65 29.75
MA 170519P00150000 P 05/19/17 150.0 32.50 34.95
MA 170519P00155000 P 05/19/17 155.0 37.95 39.65
MA 170526C00070000 C 05/26/17 70.0 44.95 47.80
MA 170526C00075000 C 05/26/17 75.0 38.70 42.75
MA 170526C00080000 C 05/26/17 80.0 34.95 37.85
MA 170526C00085000 C 05/26/17 85.0 28.80 32.75
MA 170526C00090000 C 05/26/17 90.0 23.75 27.85
MA 170526C00095000 C 05/26/17 95.0 18.80 22.75
MA 170526C00096000 C 05/26/17 96.0 17.85 21.85
MA 170526C00097000 C 05/26/17 97.0 16.80 20.65
MA 170526C00097500 C 05/26/17 97.5 16.35 20.15
MA 170526C00098000 C 05/26/17 98.0 16.55 19.75
MA 170526C00098500 C 05/26/17 98.5 15.45 19.25
MA 170526C00099000 C 05/26/17 99.0 15.45 18.70
MA 170526C00099500 C 05/26/17 99.5 15.25 18.20
MA 170526C00100000 C 05/26/17 100.0 14.70 17.65
MA 170526C00101000 C 05/26/17 101.0 13.55 16.80
MA 170526C00102000 C 05/26/17 102.0 12.05 15.90
MA 170526C00103000 C 05/26/17 103.0 11.85 14.85
MA 170526C00104000 C 05/26/17 104.0 10.70 13.85
MA 170526C00105000 C 05/26/17 105.0 9.95 12.95
MA 170526C00106000 C 05/26/17 106.0 9.10 11.90
MA 170526C00107000 C 05/26/17 107.0 8.55 10.35
MA 170526C00108000 C 05/26/17 108.0 7.65 10.05
MA 170526C00109000 C 05/26/17 109.0 6.75 9.10
MA 170526C00110000 C 05/26/17 110.0 5.85 8.20
MA 170526C00111000 C 05/26/17 111.0 5.00 6.55
MA 170526C00112000 C 05/26/17 112.0 4.70 5.60
MA 170526C00113000 C 05/26/17 113.0 4.25 4.90
MA 170526C00114000 C 05/26/17 114.0 3.55 4.00
MA 170526C00115000 C 05/26/17 115.0 2.83 3.10
MA 170526C00116000 C 05/26/17 116.0 2.28 2.58
MA 170526C00117000 C 05/26/17 117.0 1.73 2.02
MA 170526C00118000 C 05/26/17 118.0 1.32 1.58
MA 170526C00119000 C 05/26/17 119.0 0.99 1.32
MA 170526C00120000 C 05/26/17 120.0 0.75 0.94
MA 170526C00121000 C 05/26/17 121.0 0.51 0.69
MA 170526C00122000 C 05/26/17 122.0 0.34 0.55
MA 170526C00123000 C 05/26/17 123.0 0.11 0.40
MA 170526C00124000 C 05/26/17 124.0 0.07 1.49
MA 170526C00125000 C 05/26/17 125.0 0.10 0.26
MA 170526C00126000 C 05/26/17 126.0 0.03 1.58
MA 170526C00127000 C 05/26/17 127.0 0.00 0.64
MA 170526C00128000 C 05/26/17 128.0 0.00 0.43
MA 170526C00130000 C 05/26/17 130.0 0.00 0.43
MA 170526C00135000 C 05/26/17 135.0 0.00 0.42
MA 170526C00140000 C 05/26/17 140.0 0.00 0.43
MA 170526C00145000 C 05/26/17 145.0 0.00 0.45
MA 170526C00150000 C 05/26/17 150.0 0.00 0.43
MA 170526C00155000 C 05/26/17 155.0 0.00 0.42
MA 170526P00070000 P 05/26/17 70.0 0.00 0.87
MA 170526P00075000 P 05/26/17 75.0 0.00 1.68
MA 170526P00080000 P 05/26/17 80.0 0.00 0.42
MA 170526P00085000 P 05/26/17 85.0 0.00 0.26
MA 170526P00090000 P 05/26/17 90.0 0.00 0.41
MA 170526P00095000 P 05/26/17 95.0 0.00 0.43
MA 170526P00096000 P 05/26/17 96.0 0.00 0.41
MA 170526P00097000 P 05/26/17 97.0 0.00 0.42
MA 170526P00097500 P 05/26/17 97.5 0.00 0.43
MA 170526P00098000 P 05/26/17 98.0 0.00 0.43
MA 170526P00098500 P 05/26/17 98.5 0.00 0.43
MA 170526P00099000 P 05/26/17 99.0 0.00 0.71
MA 170526P00099500 P 05/26/17 99.5 0.00 0.52
MA 170526P00100000 P 05/26/17 100.0 0.02 0.23
MA 170526P00101000 P 05/26/17 101.0 0.05 0.50
MA 170526P00102000 P 05/26/17 102.0 0.07 1.58
MA 170526P00103000 P 05/26/17 103.0 0.09 0.95
MA 170526P00104000 P 05/26/17 104.0 0.07 1.77
MA 170526P00105000 P 05/26/17 105.0 0.09 0.39
MA 170526P00106000 P 05/26/17 106.0 0.14 0.48
MA 170526P00107000 P 05/26/17 107.0 0.19 0.38
MA 170526P00108000 P 05/26/17 108.0 0.24 0.71
MA 170526P00109000 P 05/26/17 109.0 0.31 0.92
MA 170526P00110000 P 05/26/17 110.0 0.40 1.08
MA 170526P00111000 P 05/26/17 111.0 0.62 0.77
MA 170526P00112000 P 05/26/17 112.0 0.78 0.95
MA 170526P00113000 P 05/26/17 113.0 1.00 1.17
MA 170526P00114000 P 05/26/17 114.0 1.27 1.43
MA 170526P00115000 P 05/26/17 115.0 1.59 1.84
MA 170526P00116000 P 05/26/17 116.0 2.00 2.23
MA 170526P00117000 P 05/26/17 117.0 2.49 2.95
MA 170526P00118000 P 05/26/17 118.0 3.05 3.30
MA 170526P00119000 P 05/26/17 119.0 3.70 4.40
MA 170526P00120000 P 05/26/17 120.0 3.45 5.85
MA 170526P00121000 P 05/26/17 121.0 4.20 6.75
MA 170526P00122000 P 05/26/17 122.0 5.10 7.30
MA 170526P00123000 P 05/26/17 123.0 5.90 8.35
MA 170526P00124000 P 05/26/17 124.0 6.15 9.35
MA 170526P00125000 P 05/26/17 125.0 7.35 10.15
MA 170526P00126000 P 05/26/17 126.0 8.05 11.35
MA 170526P00127000 P 05/26/17 127.0 9.00 12.25
MA 170526P00128000 P 05/26/17 128.0 9.35 13.15
MA 170526P00130000 P 05/26/17 130.0 11.45 15.15
MA 170526P00135000 P 05/26/17 135.0 16.25 20.35
MA 170526P00140000 P 05/26/17 140.0 21.40 25.35
MA 170526P00145000 P 05/26/17 145.0 26.40 30.60
MA 170526P00150000 P 05/26/17 150.0 31.40 35.35
MA 170526P00155000 P 05/26/17 155.0 37.65 40.20
MA 170602C00070000 C 06/02/17 70.0 44.95 47.80
MA 170602C00075000 C 06/02/17 75.0 38.75 43.10
MA 170602C00080000 C 06/02/17 80.0 33.80 37.80
MA 170602C00095000 C 06/02/17 95.0 18.90 22.70
MA 170602C00096000 C 06/02/17 96.0 17.85 21.70
MA 170602C00096500 C 06/02/17 96.5 17.35 21.20
MA 170602C00097000 C 06/02/17 97.0 16.90 20.85
MA 170602C00097500 C 06/02/17 97.5 16.40 20.30
MA 170602C00098000 C 06/02/17 98.0 15.90 19.80
MA 170602C00098500 C 06/02/17 98.5 15.30 19.20
MA 170602C00099000 C 06/02/17 99.0 14.90 18.80
MA 170602C00099500 C 06/02/17 99.5 14.55 18.65
MA 170602C00100000 C 06/02/17 100.0 14.05 17.80
MA 170602C00101000 C 06/02/17 101.0 13.00 16.75
MA 170602C00102000 C 06/02/17 102.0 12.05 15.90
MA 170602C00103000 C 06/02/17 103.0 11.05 14.85
MA 170602C00104000 C 06/02/17 104.0 10.50 13.90
MA 170602C00105000 C 06/02/17 105.0 10.60 12.55
MA 170602C00106000 C 06/02/17 106.0 8.95 12.05
MA 170602C00107000 C 06/02/17 107.0 8.60 11.05
MA 170602C00108000 C 06/02/17 108.0 7.75 10.15
MA 170602C00109000 C 06/02/17 109.0 6.80 9.30
MA 170602C00110000 C 06/02/17 110.0 6.00 8.35
MA 170602C00111000 C 06/02/17 111.0 5.15 6.60
MA 170602C00112000 C 06/02/17 112.0 5.20 5.50
MA 170602C00113000 C 06/02/17 113.0 4.40 4.95
MA 170602C00114000 C 06/02/17 114.0 3.70 4.30
MA 170602C00115000 C 06/02/17 115.0 3.05 3.55
MA 170602C00116000 C 06/02/17 116.0 2.47 2.83
MA 170602C00117000 C 06/02/17 117.0 1.94 2.15
MA 170602C00118000 C 06/02/17 118.0 1.51 1.72
MA 170602C00119000 C 06/02/17 119.0 1.16 1.35
MA 170602C00120000 C 06/02/17 120.0 0.85 1.06
MA 170602C00121000 C 06/02/17 121.0 0.63 0.82
MA 170602C00122000 C 06/02/17 122.0 0.44 0.63
MA 170602C00123000 C 06/02/17 123.0 0.12 0.72
MA 170602C00124000 C 06/02/17 124.0 0.06 1.49
MA 170602C00125000 C 06/02/17 125.0 0.14 0.34
MA 170602C00126000 C 06/02/17 126.0 0.00 1.55
MA 170602C00127000 C 06/02/17 127.0 0.00 1.69
MA 170602C00128000 C 06/02/17 128.0 0.00 0.53
MA 170602C00129000 C 06/02/17 129.0 0.00 0.73
MA 170602C00130000 C 06/02/17 130.0 0.00 0.73
MA 170602C00135000 C 06/02/17 135.0 0.00 0.45
MA 170602C00140000 C 06/02/17 140.0 0.00 0.44
MA 170602C00145000 C 06/02/17 145.0 0.00 0.89
MA 170602C00150000 C 06/02/17 150.0 0.00 0.44
MA 170602C00155000 C 06/02/17 155.0 0.00 0.87
MA 170602P00070000 P 06/02/17 70.0 0.00 0.72
MA 170602P00075000 P 06/02/17 75.0 0.00 0.74
MA 170602P00080000 P 06/02/17 80.0 0.00 1.70
MA 170602P00095000 P 06/02/17 95.0 0.00 0.61
MA 170602P00096000 P 06/02/17 96.0 0.00 0.51
MA 170602P00096500 P 06/02/17 96.5 0.00 0.88
MA 170602P00097000 P 06/02/17 97.0 0.00 1.68
MA 170602P00097500 P 06/02/17 97.5 0.00 0.62
MA 170602P00098000 P 06/02/17 98.0 0.01 1.65
MA 170602P00098500 P 06/02/17 98.5 0.01 0.71
MA 170602P00099000 P 06/02/17 99.0 0.00 0.67
MA 170602P00099500 P 06/02/17 99.5 0.00 1.71
MA 170602P00100000 P 06/02/17 100.0 0.06 0.15
MA 170602P00101000 P 06/02/17 101.0 0.07 1.72
MA 170602P00102000 P 06/02/17 102.0 0.03 1.59
MA 170602P00103000 P 06/02/17 103.0 0.04 0.98
MA 170602P00104000 P 06/02/17 104.0 0.05 1.32
MA 170602P00105000 P 06/02/17 105.0 0.14 0.34
MA 170602P00106000 P 06/02/17 106.0 0.13 0.38
MA 170602P00107000 P 06/02/17 107.0 0.16 0.72
MA 170602P00108000 P 06/02/17 108.0 0.10 0.86
MA 170602P00109000 P 06/02/17 109.0 0.38 0.97
MA 170602P00110000 P 06/02/17 110.0 0.57 0.97
MA 170602P00111000 P 06/02/17 111.0 0.74 0.89
MA 170602P00112000 P 06/02/17 112.0 0.88 1.09
MA 170602P00113000 P 06/02/17 113.0 1.12 1.35
MA 170602P00114000 P 06/02/17 114.0 1.43 1.60
MA 170602P00115000 P 06/02/17 115.0 1.70 1.99
MA 170602P00116000 P 06/02/17 116.0 2.13 2.40
MA 170602P00117000 P 06/02/17 117.0 2.62 2.93
MA 170602P00118000 P 06/02/17 118.0 3.15 3.75
MA 170602P00119000 P 06/02/17 119.0 3.80 4.40
MA 170602P00120000 P 06/02/17 120.0 3.55 5.15
MA 170602P00121000 P 06/02/17 121.0 4.90 5.50
MA 170602P00122000 P 06/02/17 122.0 5.70 6.35
MA 170602P00123000 P 06/02/17 123.0 5.85 8.35
MA 170602P00124000 P 06/02/17 124.0 6.20 9.20
MA 170602P00125000 P 06/02/17 125.0 6.40 10.20
MA 170602P00126000 P 06/02/17 126.0 7.50 11.15
MA 170602P00127000 P 06/02/17 127.0 8.40 12.30
MA 170602P00128000 P 06/02/17 128.0 9.35 13.20
MA 170602P00129000 P 06/02/17 129.0 10.50 14.30
MA 170602P00130000 P 06/02/17 130.0 11.40 15.35
MA 170602P00135000 P 06/02/17 135.0 16.25 20.40
MA 170602P00140000 P 06/02/17 140.0 21.25 25.35
MA 170602P00145000 P 06/02/17 145.0 26.40 30.35
MA 170602P00150000 P 06/02/17 150.0 31.20 35.50
MA 170602P00155000 P 06/02/17 155.0 37.75 39.75
MA 170616C00070000 C 06/16/17 70.0 43.50 47.10
MA 170616C00075000 C 06/16/17 75.0 38.50 42.45
MA 170616C00080000 C 06/16/17 80.0 33.50 37.45
MA 170616C00085000 C 06/16/17 85.0 28.95 32.00
MA 170616C00090000 C 06/16/17 90.0 25.25 27.00
MA 170616C00095000 C 06/16/17 95.0 20.70 22.60
MA 170616C00100000 C 06/16/17 100.0 16.20 17.05
MA 170616C00105000 C 06/16/17 105.0 11.55 12.20
MA 170616C00110000 C 06/16/17 110.0 7.00 7.45
MA 170616C00115000 C 06/16/17 115.0 3.45 3.65
MA 170616C00120000 C 06/16/17 120.0 1.15 1.31
MA 170616C00125000 C 06/16/17 125.0 0.20 0.33
MA 170616C00130000 C 06/16/17 130.0 0.00 0.16
MA 170616C00135000 C 06/16/17 135.0 0.00 0.04
MA 170616C00140000 C 06/16/17 140.0 0.00 0.03
MA 170616C00145000 C 06/16/17 145.0 0.00 0.03
MA 170616C00150000 C 06/16/17 150.0 0.00 0.03
MA 170616C00155000 C 06/16/17 155.0 0.00 0.03
MA 170616C00160000 C 06/16/17 160.0 0.00 0.03
MA 170616P00070000 P 06/16/17 70.0 0.00 0.03
MA 170616P00075000 P 06/16/17 75.0 0.00 0.03
MA 170616P00080000 P 06/16/17 80.0 0.00 0.03
MA 170616P00085000 P 06/16/17 85.0 0.00 0.05
MA 170616P00090000 P 06/16/17 90.0 0.02 0.07
MA 170616P00095000 P 06/16/17 95.0 0.07 0.11
MA 170616P00100000 P 06/16/17 100.0 0.16 0.22
MA 170616P00105000 P 06/16/17 105.0 0.36 0.45
MA 170616P00110000 P 06/16/17 110.0 0.85 0.96
MA 170616P00115000 P 06/16/17 115.0 2.13 2.26
MA 170616P00120000 P 06/16/17 120.0 4.80 4.95
MA 170616P00125000 P 06/16/17 125.0 8.50 9.40
MA 170616P00130000 P 06/16/17 130.0 13.30 14.30
MA 170616P00135000 P 06/16/17 135.0 16.00 19.60
MA 170616P00140000 P 06/16/17 140.0 22.05 24.55
MA 170616P00145000 P 06/16/17 145.0 26.00 29.70
MA 170616P00150000 P 06/16/17 150.0 31.10 34.45
MA 170616P00155000 P 06/16/17 155.0 36.00 39.40
MA 170616P00160000 P 06/16/17 160.0 41.00 44.60
MA 170721C00055000 C 07/21/17 55.0 59.65 64.00
MA 170721C00060000 C 07/21/17 60.0 54.85 59.00
MA 170721C00065000 C 07/21/17 65.0 49.75 54.00
MA 170721C00070000 C 07/21/17 70.0 44.90 48.85
MA 170721C00075000 C 07/21/17 75.0 40.00 44.00
MA 170721C00080000 C 07/21/17 80.0 35.20 37.45
MA 170721C00085000 C 07/21/17 85.0 30.65 32.25
MA 170721C00090000 C 07/21/17 90.0 25.30 27.45
MA 170721C00092500 C 07/21/17 92.5 22.95 25.50
MA 170721C00095000 C 07/21/17 95.0 20.90 22.30
MA 170721C00097500 C 07/21/17 97.5 18.45 20.50
MA 170721C00100000 C 07/21/17 100.0 16.40 17.30
MA 170721C00105000 C 07/21/17 105.0 11.95 12.50
MA 170721C00110000 C 07/21/17 110.0 7.70 8.10
MA 170721C00115000 C 07/21/17 115.0 4.20 4.40
MA 170721C00120000 C 07/21/17 120.0 1.77 1.90
MA 170721C00125000 C 07/21/17 125.0 0.53 0.63
MA 170721C00130000 C 07/21/17 130.0 0.10 0.18
MA 170721C00135000 C 07/21/17 135.0 0.00 0.06
MA 170721C00140000 C 07/21/17 140.0 0.00 0.04
MA 170721C00145000 C 07/21/17 145.0 0.00 0.04
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 0.07
MA 170721P00060000 P 07/21/17 60.0 0.00 0.06
MA 170721P00065000 P 07/21/17 65.0 0.00 0.06
MA 170721P00070000 P 07/21/17 70.0 0.00 0.04
MA 170721P00075000 P 07/21/17 75.0 0.01 0.08
MA 170721P00080000 P 07/21/17 80.0 0.05 0.08
MA 170721P00085000 P 07/21/17 85.0 0.06 0.11
MA 170721P00090000 P 07/21/17 90.0 0.11 0.18
MA 170721P00092500 P 07/21/17 92.5 0.15 0.22
MA 170721P00095000 P 07/21/17 95.0 0.19 0.27
MA 170721P00097500 P 07/21/17 97.5 0.25 0.35
MA 170721P00100000 P 07/21/17 100.0 0.34 0.45
MA 170721P00105000 P 07/21/17 105.0 0.70 0.77
MA 170721P00110000 P 07/21/17 110.0 1.27 1.49
MA 170721P00115000 P 07/21/17 115.0 2.83 2.94
MA 170721P00120000 P 07/21/17 120.0 5.35 5.60
MA 170721P00125000 P 07/21/17 125.0 8.90 9.75
MA 170721P00130000 P 07/21/17 130.0 12.75 14.85
MA 170721P00135000 P 07/21/17 135.0 17.65 21.35
MA 170721P00140000 P 07/21/17 140.0 22.45 26.50
MA 170721P00145000 P 07/21/17 145.0 27.35 31.50
MA 170721P00150000 P 07/21/17 150.0 32.40 36.50
MA 170721P00155000 P 07/21/17 155.0 37.60 40.00
MA 170915C00045000 C 09/15/17 45.0 69.80 72.55
MA 170915C00047500 C 09/15/17 47.5 67.55 70.15
MA 170915C00050000 C 09/15/17 50.0 65.00 67.30
MA 170915C00055000 C 09/15/17 55.0 60.00 62.35
MA 170915C00060000 C 09/15/17 60.0 55.15 57.10
MA 170915C00065000 C 09/15/17 65.0 50.05 52.55
MA 170915C00070000 C 09/15/17 70.0 45.10 47.85
MA 170915C00075000 C 09/15/17 75.0 40.20 42.90
MA 170915C00077500 C 09/15/17 77.5 37.95 39.75
MA 170915C00080000 C 09/15/17 80.0 35.20 37.95
MA 170915C00082500 C 09/15/17 82.5 32.80 35.35
MA 170915C00085000 C 09/15/17 85.0 30.60 32.40
MA 170915C00087500 C 09/15/17 87.5 28.30 29.85
MA 170915C00090000 C 09/15/17 90.0 26.00 27.55
MA 170915C00092500 C 09/15/17 92.5 23.90 24.95
MA 170915C00095000 C 09/15/17 95.0 21.75 22.65
MA 170915C00097500 C 09/15/17 97.5 19.25 20.30
MA 170915C00100000 C 09/15/17 100.0 17.05 17.95
MA 170915C00105000 C 09/15/17 105.0 12.90 13.40
MA 170915C00110000 C 09/15/17 110.0 8.75 9.25
MA 170915C00115000 C 09/15/17 115.0 5.60 5.85
MA 170915C00120000 C 09/15/17 120.0 3.10 3.25
MA 170915C00125000 C 09/15/17 125.0 1.44 1.56
MA 170915C00130000 C 09/15/17 130.0 0.56 0.67
MA 170915C00135000 C 09/15/17 135.0 0.19 0.25
MA 170915C00140000 C 09/15/17 140.0 0.05 0.09
MA 170915C00145000 C 09/15/17 145.0 0.00 0.05
MA 170915P00045000 P 09/15/17 45.0 0.00 0.05
MA 170915P00047500 P 09/15/17 47.5 0.00 0.03
MA 170915P00050000 P 09/15/17 50.0 0.00 0.05
MA 170915P00055000 P 09/15/17 55.0 0.00 0.06
MA 170915P00060000 P 09/15/17 60.0 0.00 0.06
MA 170915P00065000 P 09/15/17 65.0 0.02 0.07
MA 170915P00070000 P 09/15/17 70.0 0.05 0.10
MA 170915P00075000 P 09/15/17 75.0 0.08 0.14
MA 170915P00077500 P 09/15/17 77.5 0.09 0.19
MA 170915P00080000 P 09/15/17 80.0 0.12 0.24
MA 170915P00082500 P 09/15/17 82.5 0.19 0.23
MA 170915P00085000 P 09/15/17 85.0 0.20 0.32
MA 170915P00087500 P 09/15/17 87.5 0.25 0.37
MA 170915P00090000 P 09/15/17 90.0 0.32 0.42
MA 170915P00092500 P 09/15/17 92.5 0.42 0.52
MA 170915P00095000 P 09/15/17 95.0 0.52 0.63
MA 170915P00097500 P 09/15/17 97.5 0.66 0.78
MA 170915P00100000 P 09/15/17 100.0 0.85 0.90
MA 170915P00105000 P 09/15/17 105.0 1.42 1.52
MA 170915P00110000 P 09/15/17 110.0 2.26 2.55
MA 170915P00115000 P 09/15/17 115.0 4.05 4.20
MA 170915P00120000 P 09/15/17 120.0 6.45 6.65
MA 170915P00125000 P 09/15/17 125.0 9.80 10.10
MA 170915P00130000 P 09/15/17 130.0 13.80 14.45
MA 170915P00135000 P 09/15/17 135.0 17.45 19.90
MA 170915P00140000 P 09/15/17 140.0 22.25 25.05
MA 170915P00145000 P 09/15/17 145.0 27.80 30.05
MA 171020C00055000 C 10/20/17 55.0 60.15 63.20
MA 171020C00060000 C 10/20/17 60.0 55.25 58.25
MA 171020C00065000 C 10/20/17 65.0 50.05 53.05
MA 171020C00070000 C 10/20/17 70.0 45.10 48.15
MA 171020C00075000 C 10/20/17 75.0 40.25 43.25
MA 171020C00080000 C 10/20/17 80.0 35.30 38.25
MA 171020C00085000 C 10/20/17 85.0 30.50 33.45
MA 171020C00090000 C 10/20/17 90.0 25.95 28.30
MA 171020C00095000 C 10/20/17 95.0 21.20 22.85
MA 171020C00100000 C 10/20/17 100.0 17.30 18.25
MA 171020C00105000 C 10/20/17 105.0 13.25 14.00
MA 171020C00110000 C 10/20/17 110.0 9.50 9.95
MA 171020C00115000 C 10/20/17 115.0 6.15 6.40
MA 171020C00120000 C 10/20/17 120.0 3.65 3.80
MA 171020C00125000 C 10/20/17 125.0 1.90 2.01
MA 171020C00130000 C 10/20/17 130.0 0.83 0.95
MA 171020C00135000 C 10/20/17 135.0 0.34 0.42
MA 171020C00140000 C 10/20/17 140.0 0.09 0.18
MA 171020C00145000 C 10/20/17 145.0 0.01 0.08
MA 171020C00150000 C 10/20/17 150.0 0.00 0.04
MA 171020C00155000 C 10/20/17 155.0 0.00 0.04
MA 171020C00160000 C 10/20/17 160.0 0.00 0.04
MA 171020C00165000 C 10/20/17 165.0 0.00 0.05
MA 171020P00055000 P 10/20/17 55.0 0.00 0.07
MA 171020P00060000 P 10/20/17 60.0 0.02 0.07
MA 171020P00065000 P 10/20/17 65.0 0.04 0.11
MA 171020P00070000 P 10/20/17 70.0 0.08 0.15
MA 171020P00075000 P 10/20/17 75.0 0.12 0.20
MA 171020P00080000 P 10/20/17 80.0 0.21 0.25
MA 171020P00085000 P 10/20/17 85.0 0.32 0.41
MA 171020P00090000 P 10/20/17 90.0 0.49 0.59
MA 171020P00095000 P 10/20/17 95.0 0.74 0.79
MA 171020P00100000 P 10/20/17 100.0 1.14 1.26
MA 171020P00105000 P 10/20/17 105.0 1.82 1.95
MA 171020P00110000 P 10/20/17 110.0 2.91 3.05
MA 171020P00115000 P 10/20/17 115.0 4.55 4.75
MA 171020P00120000 P 10/20/17 120.0 6.95 7.20
MA 171020P00125000 P 10/20/17 125.0 10.20 10.45
MA 171020P00130000 P 10/20/17 130.0 13.90 14.60
MA 171020P00135000 P 10/20/17 135.0 17.50 20.40
MA 171020P00140000 P 10/20/17 140.0 22.45 25.55
MA 171020P00145000 P 10/20/17 145.0 27.55 30.30
MA 171020P00150000 P 10/20/17 150.0 32.30 35.55
MA 171020P00155000 P 10/20/17 155.0 37.35 40.55
MA 171020P00160000 P 10/20/17 160.0 42.65 45.50
MA 171020P00165000 P 10/20/17 165.0 47.30 50.55
MA 180119C00042500 C 01/19/18 42.5 71.00 75.20
MA 180119C00045000 C 01/19/18 45.0 68.50 72.60
MA 180119C00047500 C 01/19/18 47.5 66.40 70.35
MA 180119C00050000 C 01/19/18 50.0 63.50 67.60
MA 180119C00055000 C 01/19/18 55.0 59.50 62.85
MA 180119C00060000 C 01/19/18 60.0 55.30 57.90
MA 180119C00065000 C 01/19/18 65.0 49.95 53.10
MA 180119C00070000 C 01/19/18 70.0 44.50 47.65
MA 180119C00072500 C 01/19/18 72.5 42.65 45.70
MA 180119C00075000 C 01/19/18 75.0 40.30 43.30
MA 180119C00077500 C 01/19/18 77.5 38.20 40.45
MA 180119C00080000 C 01/19/18 80.0 36.45 37.90
MA 180119C00082500 C 01/19/18 82.5 34.40 35.40
MA 180119C00085000 C 01/19/18 85.0 32.05 33.30
MA 180119C00087500 C 01/19/18 87.5 29.40 31.00
MA 180119C00090000 C 01/19/18 90.0 27.20 28.60
MA 180119C00092500 C 01/19/18 92.5 24.85 26.00
MA 180119C00095000 C 01/19/18 95.0 22.55 23.75
MA 180119C00097500 C 01/19/18 97.5 20.35 21.50
MA 180119C00100000 C 01/19/18 100.0 18.45 19.45
MA 180119C00105000 C 01/19/18 105.0 14.50 14.95
MA 180119C00110000 C 01/19/18 110.0 11.00 11.40
MA 180119C00115000 C 01/19/18 115.0 7.85 8.10
MA 180119C00120000 C 01/19/18 120.0 5.30 5.45
MA 180119C00125000 C 01/19/18 125.0 3.30 3.50
MA 180119C00130000 C 01/19/18 130.0 1.69 2.06
MA 180119C00135000 C 01/19/18 135.0 0.81 1.10
MA 180119C00140000 C 01/19/18 140.0 0.49 0.90
MA 180119C00145000 C 01/19/18 145.0 0.09 0.29
MA 180119C00150000 C 01/19/18 150.0 0.07 0.15
MA 180119P00042500 P 01/19/18 42.5 0.00 0.09
MA 180119P00045000 P 01/19/18 45.0 0.01 0.10
MA 180119P00047500 P 01/19/18 47.5 0.00 0.11
MA 180119P00050000 P 01/19/18 50.0 0.03 0.12
MA 180119P00055000 P 01/19/18 55.0 0.01 0.16
MA 180119P00060000 P 01/19/18 60.0 0.12 0.23
MA 180119P00065000 P 01/19/18 65.0 0.17 0.27
MA 180119P00070000 P 01/19/18 70.0 0.29 0.34
MA 180119P00072500 P 01/19/18 72.5 0.19 0.40
MA 180119P00075000 P 01/19/18 75.0 0.39 0.46
MA 180119P00077500 P 01/19/18 77.5 0.42 0.52
MA 180119P00080000 P 01/19/18 80.0 0.54 0.64
MA 180119P00082500 P 01/19/18 82.5 0.66 0.71
MA 180119P00085000 P 01/19/18 85.0 0.78 0.82
MA 180119P00087500 P 01/19/18 87.5 0.91 0.96
MA 180119P00090000 P 01/19/18 90.0 1.07 1.13
MA 180119P00092500 P 01/19/18 92.5 1.27 1.35
MA 180119P00095000 P 01/19/18 95.0 1.50 1.54
MA 180119P00097500 P 01/19/18 97.5 1.78 1.83
MA 180119P00100000 P 01/19/18 100.0 1.88 2.17
MA 180119P00105000 P 01/19/18 105.0 3.00 3.10
MA 180119P00110000 P 01/19/18 110.0 4.30 4.40
MA 180119P00115000 P 01/19/18 115.0 6.10 6.15
MA 180119P00120000 P 01/19/18 120.0 8.40 8.55
MA 180119P00125000 P 01/19/18 125.0 11.35 11.60
MA 180119P00130000 P 01/19/18 130.0 14.95 15.25
MA 180119P00135000 P 01/19/18 135.0 18.85 19.90
MA 180119P00140000 P 01/19/18 140.0 22.50 24.40
MA 180119P00145000 P 01/19/18 145.0 26.00 30.15
MA 180119P00150000 P 01/19/18 150.0 32.15 35.05
MA 190118C00050000 C 01/18/19 50.0 64.50 69.40
MA 190118C00055000 C 01/18/19 55.0 60.00 64.85
MA 190118C00060000 C 01/18/19 60.0 55.05 60.00
MA 190118C00065000 C 01/18/19 65.0 50.50 55.40
MA 190118C00070000 C 01/18/19 70.0 46.00 50.85
MA 190118C00075000 C 01/18/19 75.0 41.50 46.35
MA 190118C00080000 C 01/18/19 80.0 37.90 41.50
MA 190118C00085000 C 01/18/19 85.0 33.60 37.40
MA 190118C00090000 C 01/18/19 90.0 29.85 32.45
MA 190118C00092500 C 01/18/19 92.5 27.85 30.25
MA 190118C00095000 C 01/18/19 95.0 25.95 28.30
MA 190118C00097500 C 01/18/19 97.5 23.30 27.20
MA 190118C00100000 C 01/18/19 100.0 22.25 24.70
MA 190118C00105000 C 01/18/19 105.0 17.50 21.25
MA 190118C00110000 C 01/18/19 110.0 15.70 17.50
MA 190118C00115000 C 01/18/19 115.0 12.95 14.75
MA 190118C00120000 C 01/18/19 120.0 11.05 11.70
MA 190118C00125000 C 01/18/19 125.0 8.65 9.30
MA 190118C00130000 C 01/18/19 130.0 6.90 7.85
MA 190118C00135000 C 01/18/19 135.0 5.15 6.00
MA 190118C00140000 C 01/18/19 140.0 3.85 4.60
MA 190118C00145000 C 01/18/19 145.0 2.69 3.70
MA 190118C00150000 C 01/18/19 150.0 1.98 2.50
MA 190118C00155000 C 01/18/19 155.0 1.24 2.20
MA 190118C00160000 C 01/18/19 160.0 0.76 1.65
MA 190118C00165000 C 01/18/19 165.0 0.46 1.52
MA 190118P00050000 P 01/18/19 50.0 0.05 0.93
MA 190118P00055000 P 01/18/19 55.0 0.50 1.00
MA 190118P00060000 P 01/18/19 60.0 0.70 1.12
MA 190118P00065000 P 01/18/19 65.0 0.95 1.50
MA 190118P00070000 P 01/18/19 70.0 1.19 1.35
MA 190118P00075000 P 01/18/19 75.0 1.42 2.27
MA 190118P00080000 P 01/18/19 80.0 1.87 2.68
MA 190118P00085000 P 01/18/19 85.0 2.13 2.95
MA 190118P00090000 P 01/18/19 90.0 3.30 3.75
MA 190118P00092500 P 01/18/19 92.5 3.45 4.00
MA 190118P00095000 P 01/18/19 95.0 3.65 6.10
MA 190118P00097500 P 01/18/19 97.5 4.50 5.20
MA 190118P00100000 P 01/18/19 100.0 5.25 5.80
MA 190118P00105000 P 01/18/19 105.0 6.55 7.35
MA 190118P00110000 P 01/18/19 110.0 7.95 8.60
MA 190118P00115000 P 01/18/19 115.0 10.20 11.00
MA 190118P00120000 P 01/18/19 120.0 12.30 13.55
MA 190118P00125000 P 01/18/19 125.0 14.80 16.30
MA 190118P00130000 P 01/18/19 130.0 17.90 19.40
MA 190118P00135000 P 01/18/19 135.0 21.30 22.85
MA 190118P00140000 P 01/18/19 140.0 23.80 27.95
MA 190118P00145000 P 01/18/19 145.0 27.70 32.00
MA 190118P00150000 P 01/18/19 150.0 33.15 35.50
MA 190118P00155000 P 01/18/19 155.0 36.50 41.45
MA 190118P00160000 P 01/18/19 160.0 41.50 46.45
MA 190118P00165000 P 01/18/19 165.0 46.05 51.00

OPRA data is delayed 15 minutes.