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 (2016-02-12)Premium Content

Mastercard Incorporated (MA)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MA 160506C00055000 C 05/06/16 55.0 39.60 42.80
MA 160506C00060000 C 05/06/16 60.0 34.50 38.05
MA 160506C00065000 C 05/06/16 65.0 29.50 32.05
MA 160506C00070000 C 05/06/16 70.0 24.50 26.95
MA 160506C00075000 C 05/06/16 75.0 19.50 22.15
MA 160506C00080000 C 05/06/16 80.0 14.95 17.60
MA 160506C00081000 C 05/06/16 81.0 13.80 16.95
MA 160506C00081500 C 05/06/16 81.5 13.20 15.60
MA 160506C00082000 C 05/06/16 82.0 12.75 15.10
MA 160506C00082500 C 05/06/16 82.5 12.10 15.35
MA 160506C00083000 C 05/06/16 83.0 12.55 13.95
MA 160506C00083500 C 05/06/16 83.5 11.80 13.30
MA 160506C00084000 C 05/06/16 84.0 11.70 12.80
MA 160506C00084500 C 05/06/16 84.5 11.15 12.30
MA 160506C00085000 C 05/06/16 85.0 10.65 11.80
MA 160506C00085500 C 05/06/16 85.5 10.20 11.60
MA 160506C00086000 C 05/06/16 86.0 9.65 10.65
MA 160506C00086500 C 05/06/16 86.5 9.15 10.35
MA 160506C00087000 C 05/06/16 87.0 8.80 9.85
MA 160506C00087500 C 05/06/16 87.5 8.25 9.50
MA 160506C00088000 C 05/06/16 88.0 7.70 8.75
MA 160506C00088500 C 05/06/16 88.5 7.30 8.30
MA 160506C00089000 C 05/06/16 89.0 6.80 7.80
MA 160506C00089500 C 05/06/16 89.5 6.30 7.30
MA 160506C00090000 C 05/06/16 90.0 5.80 6.80
MA 160506C00090500 C 05/06/16 90.5 5.30 6.20
MA 160506C00091000 C 05/06/16 91.0 4.80 5.70
MA 160506C00091500 C 05/06/16 91.5 4.30 5.15
MA 160506C00092000 C 05/06/16 92.0 3.85 4.70
MA 160506C00092500 C 05/06/16 92.5 3.40 4.25
MA 160506C00093000 C 05/06/16 93.0 3.00 3.65
MA 160506C00093500 C 05/06/16 93.5 2.63 3.20
MA 160506C00094000 C 05/06/16 94.0 2.30 2.71
MA 160506C00094500 C 05/06/16 94.5 2.02 2.21
MA 160506C00095000 C 05/06/16 95.0 1.63 1.81
MA 160506C00095500 C 05/06/16 95.5 1.27 1.40
MA 160506C00096000 C 05/06/16 96.0 0.96 1.06
MA 160506C00096500 C 05/06/16 96.5 0.68 0.77
MA 160506C00097000 C 05/06/16 97.0 0.47 0.52
MA 160506C00097500 C 05/06/16 97.5 0.30 0.35
MA 160506C00098000 C 05/06/16 98.0 0.18 0.22
MA 160506C00098500 C 05/06/16 98.5 0.11 0.13
MA 160506C00099000 C 05/06/16 99.0 0.06 0.09
MA 160506C00099500 C 05/06/16 99.5 0.03 0.06
MA 160506C00100000 C 05/06/16 100.0 0.01 0.04
MA 160506C00101000 C 05/06/16 101.0 0.00 0.03
MA 160506C00102000 C 05/06/16 102.0 0.00 0.05
MA 160506C00103000 C 05/06/16 103.0 0.00 0.13
MA 160506C00104000 C 05/06/16 104.0 0.00 0.14
MA 160506C00105000 C 05/06/16 105.0 0.00 0.22
MA 160506C00106000 C 05/06/16 106.0 0.00 0.22
MA 160506C00107000 C 05/06/16 107.0 0.00 0.13
MA 160506C00108000 C 05/06/16 108.0 0.00 0.03
MA 160506C00109000 C 05/06/16 109.0 0.00 0.22
MA 160506C00110000 C 05/06/16 110.0 0.00 0.05
MA 160506C00111000 C 05/06/16 111.0 0.00 0.22
MA 160506C00112000 C 05/06/16 112.0 0.00 0.22
MA 160506C00113000 C 05/06/16 113.0 0.00 0.22
MA 160506C00115000 C 05/06/16 115.0 0.00 0.22
MA 160506C00120000 C 05/06/16 120.0 0.00 0.22
MA 160506C00125000 C 05/06/16 125.0 0.00 0.22
MA 160506C00130000 C 05/06/16 130.0 0.00 0.22
MA 160506C00135000 C 05/06/16 135.0 0.00 0.22
MA 160506C00140000 C 05/06/16 140.0 0.00 0.22
MA 160506C00145000 C 05/06/16 145.0 0.00 0.22
MA 160506P00055000 P 05/06/16 55.0 0.00 0.22
MA 160506P00060000 P 05/06/16 60.0 0.00 0.22
MA 160506P00065000 P 05/06/16 65.0 0.00 0.22
MA 160506P00070000 P 05/06/16 70.0 0.00 0.15
MA 160506P00075000 P 05/06/16 75.0 0.00 0.06
MA 160506P00080000 P 05/06/16 80.0 0.00 0.12
MA 160506P00081000 P 05/06/16 81.0 0.00 0.15
MA 160506P00081500 P 05/06/16 81.5 0.00 0.22
MA 160506P00082000 P 05/06/16 82.0 0.00 0.22
MA 160506P00082500 P 05/06/16 82.5 0.00 0.15
MA 160506P00083000 P 05/06/16 83.0 0.00 0.13
MA 160506P00083500 P 05/06/16 83.5 0.00 0.22
MA 160506P00084000 P 05/06/16 84.0 0.00 0.22
MA 160506P00084500 P 05/06/16 84.5 0.00 0.24
MA 160506P00085000 P 05/06/16 85.0 0.00 0.12
MA 160506P00085500 P 05/06/16 85.5 0.00 0.22
MA 160506P00086000 P 05/06/16 86.0 0.00 0.13
MA 160506P00086500 P 05/06/16 86.5 0.00 0.22
MA 160506P00087000 P 05/06/16 87.0 0.00 0.29
MA 160506P00087500 P 05/06/16 87.5 0.00 0.13
MA 160506P00088000 P 05/06/16 88.0 0.00 0.13
MA 160506P00088500 P 05/06/16 88.5 0.00 0.22
MA 160506P00089000 P 05/06/16 89.0 0.00 0.22
MA 160506P00089500 P 05/06/16 89.5 0.00 0.15
MA 160506P00090000 P 05/06/16 90.0 0.00 0.03
MA 160506P00090500 P 05/06/16 90.5 0.00 0.08
MA 160506P00091000 P 05/06/16 91.0 0.01 0.03
MA 160506P00091500 P 05/06/16 91.5 0.01 0.04
MA 160506P00092000 P 05/06/16 92.0 0.01 0.05
MA 160506P00092500 P 05/06/16 92.5 0.03 0.06
MA 160506P00093000 P 05/06/16 93.0 0.05 0.08
MA 160506P00093500 P 05/06/16 93.5 0.07 0.11
MA 160506P00094000 P 05/06/16 94.0 0.12 0.15
MA 160506P00094500 P 05/06/16 94.5 0.18 0.22
MA 160506P00095000 P 05/06/16 95.0 0.25 0.30
MA 160506P00095500 P 05/06/16 95.5 0.38 0.43
MA 160506P00096000 P 05/06/16 96.0 0.53 0.60
MA 160506P00096500 P 05/06/16 96.5 0.73 0.82
MA 160506P00097000 P 05/06/16 97.0 0.98 1.11
MA 160506P00097500 P 05/06/16 97.5 1.32 1.45
MA 160506P00098000 P 05/06/16 98.0 1.62 1.88
MA 160506P00098500 P 05/06/16 98.5 2.05 2.27
MA 160506P00099000 P 05/06/16 99.0 2.19 3.05
MA 160506P00099500 P 05/06/16 99.5 2.06 3.60
MA 160506P00100000 P 05/06/16 100.0 2.45 4.40
MA 160506P00101000 P 05/06/16 101.0 3.35 5.35
MA 160506P00102000 P 05/06/16 102.0 4.35 6.20
MA 160506P00103000 P 05/06/16 103.0 5.05 7.35
MA 160506P00104000 P 05/06/16 104.0 6.25 8.30
MA 160506P00105000 P 05/06/16 105.0 7.05 9.35
MA 160506P00106000 P 05/06/16 106.0 8.25 10.55
MA 160506P00107000 P 05/06/16 107.0 8.65 11.70
MA 160506P00108000 P 05/06/16 108.0 9.65 12.90
MA 160506P00109000 P 05/06/16 109.0 10.65 13.40
MA 160506P00110000 P 05/06/16 110.0 11.65 14.45
MA 160506P00111000 P 05/06/16 111.0 12.65 15.55
MA 160506P00112000 P 05/06/16 112.0 13.65 17.10
MA 160506P00113000 P 05/06/16 113.0 14.65 18.10
MA 160506P00115000 P 05/06/16 115.0 16.65 20.10
MA 160506P00120000 P 05/06/16 120.0 21.65 24.80
MA 160506P00125000 P 05/06/16 125.0 26.60 30.50
MA 160506P00130000 P 05/06/16 130.0 31.65 35.50
MA 160506P00135000 P 05/06/16 135.0 36.60 39.35
MA 160506P00140000 P 05/06/16 140.0 41.65 44.35
MA 160506P00145000 P 05/06/16 145.0 46.60 49.35
MA 160513C00075000 C 05/13/16 75.0 20.40 22.25
MA 160513C00080000 C 05/13/16 80.0 15.40 17.15
MA 160513C00084000 C 05/13/16 84.0 11.40 13.15
MA 160513C00085000 C 05/13/16 85.0 10.55 12.05
MA 160513C00085500 C 05/13/16 85.5 9.95 11.50
MA 160513C00086000 C 05/13/16 86.0 9.65 11.00
MA 160513C00086500 C 05/13/16 86.5 8.80 10.65
MA 160513C00087000 C 05/13/16 87.0 8.45 10.00
MA 160513C00087500 C 05/13/16 87.5 7.95 9.50
MA 160513C00088000 C 05/13/16 88.0 7.70 9.05
MA 160513C00088500 C 05/13/16 88.5 6.95 8.50
MA 160513C00089000 C 05/13/16 89.0 6.75 8.70
MA 160513C00089500 C 05/13/16 89.5 6.45 7.60
MA 160513C00090000 C 05/13/16 90.0 5.75 6.95
MA 160513C00090500 C 05/13/16 90.5 5.40 6.60
MA 160513C00091000 C 05/13/16 91.0 4.90 5.95
MA 160513C00091500 C 05/13/16 91.5 4.45 5.55
MA 160513C00092000 C 05/13/16 92.0 4.05 5.05
MA 160513C00092500 C 05/13/16 92.5 3.70 4.50
MA 160513C00093000 C 05/13/16 93.0 3.25 3.95
MA 160513C00093500 C 05/13/16 93.5 2.90 3.55
MA 160513C00094000 C 05/13/16 94.0 2.62 3.10
MA 160513C00094500 C 05/13/16 94.5 2.43 2.60
MA 160513C00095000 C 05/13/16 95.0 2.07 2.22
MA 160513C00095500 C 05/13/16 95.5 1.72 1.87
MA 160513C00096000 C 05/13/16 96.0 1.41 1.55
MA 160513C00096500 C 05/13/16 96.5 1.15 1.28
MA 160513C00097000 C 05/13/16 97.0 0.91 1.03
MA 160513C00097500 C 05/13/16 97.5 0.71 0.81
MA 160513C00098000 C 05/13/16 98.0 0.54 0.63
MA 160513C00098500 C 05/13/16 98.5 0.40 0.46
MA 160513C00099000 C 05/13/16 99.0 0.29 0.34
MA 160513C00099500 C 05/13/16 99.5 0.20 0.26
MA 160513C00100000 C 05/13/16 100.0 0.15 0.19
MA 160513C00101000 C 05/13/16 101.0 0.07 0.11
MA 160513C00102000 C 05/13/16 102.0 0.03 0.06
MA 160513C00103000 C 05/13/16 103.0 0.00 0.07
MA 160513C00104000 C 05/13/16 104.0 0.00 0.13
MA 160513C00105000 C 05/13/16 105.0 0.00 0.23
MA 160513C00106000 C 05/13/16 106.0 0.00 0.22
MA 160513C00107000 C 05/13/16 107.0 0.00 0.13
MA 160513C00108000 C 05/13/16 108.0 0.00 0.22
MA 160513C00109000 C 05/13/16 109.0 0.00 0.22
MA 160513C00110000 C 05/13/16 110.0 0.00 0.17
MA 160513C00111000 C 05/13/16 111.0 0.00 0.22
MA 160513C00112000 C 05/13/16 112.0 0.00 0.23
MA 160513C00113000 C 05/13/16 113.0 0.00 0.22
MA 160513P00075000 P 05/13/16 75.0 0.00 0.10
MA 160513P00080000 P 05/13/16 80.0 0.00 0.05
MA 160513P00084000 P 05/13/16 84.0 0.00 0.13
MA 160513P00085000 P 05/13/16 85.0 0.01 0.04
MA 160513P00085500 P 05/13/16 85.5 0.00 0.04
MA 160513P00086000 P 05/13/16 86.0 0.01 0.04
MA 160513P00086500 P 05/13/16 86.5 0.01 0.05
MA 160513P00087000 P 05/13/16 87.0 0.02 0.06
MA 160513P00087500 P 05/13/16 87.5 0.02 0.16
MA 160513P00088000 P 05/13/16 88.0 0.03 0.07
MA 160513P00088500 P 05/13/16 88.5 0.04 0.08
MA 160513P00089000 P 05/13/16 89.0 0.04 0.16
MA 160513P00089500 P 05/13/16 89.5 0.04 0.19
MA 160513P00090000 P 05/13/16 90.0 0.04 0.12
MA 160513P00090500 P 05/13/16 90.5 0.09 0.13
MA 160513P00091000 P 05/13/16 91.0 0.12 0.15
MA 160513P00091500 P 05/13/16 91.5 0.15 0.19
MA 160513P00092000 P 05/13/16 92.0 0.17 0.23
MA 160513P00092500 P 05/13/16 92.5 0.22 0.27
MA 160513P00093000 P 05/13/16 93.0 0.27 0.33
MA 160513P00093500 P 05/13/16 93.5 0.33 0.40
MA 160513P00094000 P 05/13/16 94.0 0.42 0.50
MA 160513P00094500 P 05/13/16 94.5 0.51 0.61
MA 160513P00095000 P 05/13/16 95.0 0.63 0.75
MA 160513P00095500 P 05/13/16 95.5 0.80 0.89
MA 160513P00096000 P 05/13/16 96.0 0.97 1.09
MA 160513P00096500 P 05/13/16 96.5 1.20 1.31
MA 160513P00097000 P 05/13/16 97.0 1.42 1.61
MA 160513P00097500 P 05/13/16 97.5 1.73 1.90
MA 160513P00098000 P 05/13/16 98.0 2.02 2.34
MA 160513P00098500 P 05/13/16 98.5 2.39 2.69
MA 160513P00099000 P 05/13/16 99.0 2.74 3.20
MA 160513P00099500 P 05/13/16 99.5 3.15 3.40
MA 160513P00100000 P 05/13/16 100.0 3.50 3.85
MA 160513P00101000 P 05/13/16 101.0 3.45 5.35
MA 160513P00102000 P 05/13/16 102.0 4.30 6.45
MA 160513P00103000 P 05/13/16 103.0 5.25 7.35
MA 160513P00104000 P 05/13/16 104.0 6.25 8.30
MA 160513P00105000 P 05/13/16 105.0 6.65 9.30
MA 160513P00106000 P 05/13/16 106.0 8.00 10.25
MA 160513P00107000 P 05/13/16 107.0 8.65 11.85
MA 160513P00108000 P 05/13/16 108.0 9.65 13.15
MA 160513P00109000 P 05/13/16 109.0 10.65 14.05
MA 160513P00110000 P 05/13/16 110.0 11.65 15.05
MA 160513P00111000 P 05/13/16 111.0 12.65 16.05
MA 160513P00112000 P 05/13/16 112.0 13.65 17.20
MA 160513P00113000 P 05/13/16 113.0 14.65 17.90
MA 160520C00045000 C 05/20/16 45.0 50.15 53.45
MA 160520C00050000 C 05/20/16 50.0 45.80 47.15
MA 160520C00055000 C 05/20/16 55.0 40.75 42.15
MA 160520C00060000 C 05/20/16 60.0 35.80 37.15
MA 160520C00065000 C 05/20/16 65.0 30.85 32.15
MA 160520C00070000 C 05/20/16 70.0 25.75 27.15
MA 160520C00075000 C 05/20/16 75.0 20.75 22.30
MA 160520C00076500 C 05/20/16 76.5 19.25 20.95
MA 160520C00077000 C 05/20/16 77.0 18.75 20.20
MA 160520C00077500 C 05/20/16 77.5 18.40 19.70
MA 160520C00078000 C 05/20/16 78.0 17.80 19.20
MA 160520C00078500 C 05/20/16 78.5 17.40 18.70
MA 160520C00079000 C 05/20/16 79.0 16.90 18.20
MA 160520C00079500 C 05/20/16 79.5 16.30 17.70
MA 160520C00080000 C 05/20/16 80.0 15.85 17.20
MA 160520C00080500 C 05/20/16 80.5 15.35 16.80
MA 160520C00081000 C 05/20/16 81.0 14.75 16.65
MA 160520C00081500 C 05/20/16 81.5 14.10 16.15
MA 160520C00082000 C 05/20/16 82.0 13.80 15.30
MA 160520C00082500 C 05/20/16 82.5 13.35 14.65
MA 160520C00083000 C 05/20/16 83.0 12.75 14.15
MA 160520C00083500 C 05/20/16 83.5 12.45 13.50
MA 160520C00084000 C 05/20/16 84.0 11.75 13.15
MA 160520C00084500 C 05/20/16 84.5 11.35 12.65
MA 160520C00085000 C 05/20/16 85.0 10.90 12.10
MA 160520C00085500 C 05/20/16 85.5 10.35 11.65
MA 160520C00086000 C 05/20/16 86.0 9.95 10.95
MA 160520C00086500 C 05/20/16 86.5 9.50 10.55
MA 160520C00087000 C 05/20/16 87.0 8.95 10.15
MA 160520C00087500 C 05/20/16 87.5 8.55 9.45
MA 160520C00088000 C 05/20/16 88.0 7.95 8.95
MA 160520C00088500 C 05/20/16 88.5 7.45 8.45
MA 160520C00089000 C 05/20/16 89.0 7.05 8.05
MA 160520C00089500 C 05/20/16 89.5 6.65 7.55
MA 160520C00090000 C 05/20/16 90.0 6.15 7.05
MA 160520C00090500 C 05/20/16 90.5 5.60 6.55
MA 160520C00091000 C 05/20/16 91.0 5.30 6.05
MA 160520C00091500 C 05/20/16 91.5 4.75 5.60
MA 160520C00092000 C 05/20/16 92.0 4.65 5.05
MA 160520C00092500 C 05/20/16 92.5 4.30 4.65
MA 160520C00093000 C 05/20/16 93.0 3.90 4.15
MA 160520C00093500 C 05/20/16 93.5 3.50 3.80
MA 160520C00094000 C 05/20/16 94.0 3.10 3.35
MA 160520C00094500 C 05/20/16 94.5 2.80 2.91
MA 160520C00095000 C 05/20/16 95.0 2.45 2.58
MA 160520C00095500 C 05/20/16 95.5 2.12 2.28
MA 160520C00096000 C 05/20/16 96.0 1.83 1.92
MA 160520C00096500 C 05/20/16 96.5 1.57 1.62
MA 160520C00097000 C 05/20/16 97.0 1.31 1.38
MA 160520C00097500 C 05/20/16 97.5 1.09 1.14
MA 160520C00098000 C 05/20/16 98.0 0.88 0.93
MA 160520C00098500 C 05/20/16 98.5 0.71 0.76
MA 160520C00099000 C 05/20/16 99.0 0.56 0.61
MA 160520C00099500 C 05/20/16 99.5 0.44 0.48
MA 160520C00100000 C 05/20/16 100.0 0.33 0.38
MA 160520C00101000 C 05/20/16 101.0 0.19 0.22
MA 160520C00102000 C 05/20/16 102.0 0.10 0.13
MA 160520C00103000 C 05/20/16 103.0 0.05 0.08
MA 160520C00104000 C 05/20/16 104.0 0.02 0.05
MA 160520C00105000 C 05/20/16 105.0 0.00 0.07
MA 160520C00106000 C 05/20/16 106.0 0.00 0.06
MA 160520C00107000 C 05/20/16 107.0 0.00 0.06
MA 160520C00108000 C 05/20/16 108.0 0.00 0.06
MA 160520C00109000 C 05/20/16 109.0 0.00 0.06
MA 160520C00110000 C 05/20/16 110.0 0.00 0.06
MA 160520C00115000 C 05/20/16 115.0 0.00 0.06
MA 160520C00120000 C 05/20/16 120.0 0.00 0.05
MA 160520C00125000 C 05/20/16 125.0 0.00 0.05
MA 160520C00130000 C 05/20/16 130.0 0.00 0.05
MA 160520C00135000 C 05/20/16 135.0 0.00 0.05
MA 160520C00140000 C 05/20/16 140.0 0.00 0.05
MA 160520P00045000 P 05/20/16 45.0 0.00 0.05
MA 160520P00050000 P 05/20/16 50.0 0.00 0.05
MA 160520P00055000 P 05/20/16 55.0 0.00 0.06
MA 160520P00060000 P 05/20/16 60.0 0.00 0.06
MA 160520P00065000 P 05/20/16 65.0 0.00 0.06
MA 160520P00070000 P 05/20/16 70.0 0.00 0.07
MA 160520P00075000 P 05/20/16 75.0 0.00 0.03
MA 160520P00076500 P 05/20/16 76.5 0.00 0.08
MA 160520P00077000 P 05/20/16 77.0 0.00 0.08
MA 160520P00077500 P 05/20/16 77.5 0.00 0.08
MA 160520P00078000 P 05/20/16 78.0 0.00 0.08
MA 160520P00078500 P 05/20/16 78.5 0.01 0.03
MA 160520P00079000 P 05/20/16 79.0 0.01 0.03
MA 160520P00079500 P 05/20/16 79.5 0.01 0.04
MA 160520P00080000 P 05/20/16 80.0 0.02 0.04
MA 160520P00080500 P 05/20/16 80.5 0.02 0.04
MA 160520P00081000 P 05/20/16 81.0 0.02 0.04
MA 160520P00081500 P 05/20/16 81.5 0.02 0.05
MA 160520P00082000 P 05/20/16 82.0 0.02 0.05
MA 160520P00082500 P 05/20/16 82.5 0.03 0.05
MA 160520P00083000 P 05/20/16 83.0 0.03 0.06
MA 160520P00083500 P 05/20/16 83.5 0.04 0.06
MA 160520P00084000 P 05/20/16 84.0 0.04 0.07
MA 160520P00084500 P 05/20/16 84.5 0.05 0.08
MA 160520P00085000 P 05/20/16 85.0 0.06 0.08
MA 160520P00085500 P 05/20/16 85.5 0.06 0.09
MA 160520P00086000 P 05/20/16 86.0 0.07 0.10
MA 160520P00086500 P 05/20/16 86.5 0.08 0.11
MA 160520P00087000 P 05/20/16 87.0 0.09 0.12
MA 160520P00087500 P 05/20/16 87.5 0.10 0.14
MA 160520P00088000 P 05/20/16 88.0 0.12 0.15
MA 160520P00088500 P 05/20/16 88.5 0.14 0.17
MA 160520P00089000 P 05/20/16 89.0 0.16 0.19
MA 160520P00089500 P 05/20/16 89.5 0.18 0.22
MA 160520P00090000 P 05/20/16 90.0 0.22 0.25
MA 160520P00090500 P 05/20/16 90.5 0.25 0.28
MA 160520P00091000 P 05/20/16 91.0 0.29 0.33
MA 160520P00091500 P 05/20/16 91.5 0.34 0.38
MA 160520P00092000 P 05/20/16 92.0 0.40 0.44
MA 160520P00092500 P 05/20/16 92.5 0.46 0.51
MA 160520P00093000 P 05/20/16 93.0 0.54 0.59
MA 160520P00093500 P 05/20/16 93.5 0.64 0.69
MA 160520P00094000 P 05/20/16 94.0 0.74 0.80
MA 160520P00094500 P 05/20/16 94.5 0.87 0.93
MA 160520P00095000 P 05/20/16 95.0 1.02 1.07
MA 160520P00095500 P 05/20/16 95.5 1.15 1.25
MA 160520P00096000 P 05/20/16 96.0 1.37 1.44
MA 160520P00096500 P 05/20/16 96.5 1.59 1.66
MA 160520P00097000 P 05/20/16 97.0 1.83 1.91
MA 160520P00097500 P 05/20/16 97.5 2.09 2.18
MA 160520P00098000 P 05/20/16 98.0 2.39 2.48
MA 160520P00098500 P 05/20/16 98.5 2.69 2.83
MA 160520P00099000 P 05/20/16 99.0 3.05 3.20
MA 160520P00099500 P 05/20/16 99.5 3.40 3.60
MA 160520P00100000 P 05/20/16 100.0 3.75 4.05
MA 160520P00101000 P 05/20/16 101.0 3.90 5.30
MA 160520P00102000 P 05/20/16 102.0 4.50 6.20
MA 160520P00103000 P 05/20/16 103.0 5.45 7.35
MA 160520P00104000 P 05/20/16 104.0 6.40 8.20
MA 160520P00105000 P 05/20/16 105.0 7.40 9.15
MA 160520P00106000 P 05/20/16 106.0 8.50 10.45
MA 160520P00107000 P 05/20/16 107.0 9.35 11.25
MA 160520P00108000 P 05/20/16 108.0 10.35 12.25
MA 160520P00109000 P 05/20/16 109.0 11.35 13.25
MA 160520P00110000 P 05/20/16 110.0 12.35 14.20
MA 160520P00115000 P 05/20/16 115.0 17.35 19.25
MA 160520P00120000 P 05/20/16 120.0 22.35 24.75
MA 160520P00125000 P 05/20/16 125.0 27.15 30.00
MA 160520P00130000 P 05/20/16 130.0 32.35 35.00
MA 160520P00135000 P 05/20/16 135.0 37.35 39.35
MA 160520P00140000 P 05/20/16 140.0 42.35 44.35
MA 160527C00070000 C 05/27/16 70.0 24.90 27.15
MA 160527C00075000 C 05/27/16 75.0 19.80 23.40
MA 160527C00080000 C 05/27/16 80.0 15.60 17.15
MA 160527C00085000 C 05/27/16 85.0 10.75 12.30
MA 160527C00085500 C 05/27/16 85.5 10.35 11.55
MA 160527C00086000 C 05/27/16 86.0 9.80 11.30
MA 160527C00086500 C 05/27/16 86.5 9.00 10.55
MA 160527C00087000 C 05/27/16 87.0 8.80 10.30
MA 160527C00087500 C 05/27/16 87.5 8.30 9.60
MA 160527C00088000 C 05/27/16 88.0 7.35 10.05
MA 160527C00088500 C 05/27/16 88.5 7.40 8.60
MA 160527C00089000 C 05/27/16 89.0 6.95 8.05
MA 160527C00089500 C 05/27/16 89.5 6.60 7.80
MA 160527C00090000 C 05/27/16 90.0 6.25 7.10
MA 160527C00090500 C 05/27/16 90.5 5.70 6.55
MA 160527C00091000 C 05/27/16 91.0 5.30 6.15
MA 160527C00091500 C 05/27/16 91.5 5.00 5.65
MA 160527C00092000 C 05/27/16 92.0 4.55 5.25
MA 160527C00092500 C 05/27/16 92.5 4.45 4.85
MA 160527C00093000 C 05/27/16 93.0 4.05 4.30
MA 160527C00093500 C 05/27/16 93.5 3.70 3.95
MA 160527C00094000 C 05/27/16 94.0 3.35 3.55
MA 160527C00094500 C 05/27/16 94.5 2.91 3.20
MA 160527C00095000 C 05/27/16 95.0 2.62 2.85
MA 160527C00095500 C 05/27/16 95.5 2.31 2.53
MA 160527C00096000 C 05/27/16 96.0 2.03 2.22
MA 160527C00096500 C 05/27/16 96.5 1.72 1.91
MA 160527C00097000 C 05/27/16 97.0 1.57 1.65
MA 160527C00097500 C 05/27/16 97.5 1.27 1.42
MA 160527C00098000 C 05/27/16 98.0 1.05 1.21
MA 160527C00098500 C 05/27/16 98.5 0.88 1.00
MA 160527C00099000 C 05/27/16 99.0 0.71 0.84
MA 160527C00099500 C 05/27/16 99.5 0.55 0.70
MA 160527C00100000 C 05/27/16 100.0 0.46 0.57
MA 160527C00101000 C 05/27/16 101.0 0.25 0.58
MA 160527C00102000 C 05/27/16 102.0 0.17 0.24
MA 160527C00103000 C 05/27/16 103.0 0.08 0.15
MA 160527C00104000 C 05/27/16 104.0 0.04 0.11
MA 160527C00105000 C 05/27/16 105.0 0.01 0.17
MA 160527C00110000 C 05/27/16 110.0 0.00 0.05
MA 160527P00070000 P 05/27/16 70.0 0.00 0.15
MA 160527P00075000 P 05/27/16 75.0 0.01 0.13
MA 160527P00080000 P 05/27/16 80.0 0.01 0.18
MA 160527P00085000 P 05/27/16 85.0 0.07 0.34
MA 160527P00085500 P 05/27/16 85.5 0.05 0.35
MA 160527P00086000 P 05/27/16 86.0 0.06 0.38
MA 160527P00086500 P 05/27/16 86.5 0.07 0.38
MA 160527P00087000 P 05/27/16 87.0 0.09 0.38
MA 160527P00087500 P 05/27/16 87.5 0.14 0.40
MA 160527P00088000 P 05/27/16 88.0 0.10 0.50
MA 160527P00088500 P 05/27/16 88.5 0.13 0.38
MA 160527P00089000 P 05/27/16 89.0 0.23 0.37
MA 160527P00089500 P 05/27/16 89.5 0.26 0.40
MA 160527P00090000 P 05/27/16 90.0 0.31 0.38
MA 160527P00090500 P 05/27/16 90.5 0.35 0.42
MA 160527P00091000 P 05/27/16 91.0 0.37 0.56
MA 160527P00091500 P 05/27/16 91.5 0.43 0.66
MA 160527P00092000 P 05/27/16 92.0 0.51 0.62
MA 160527P00092500 P 05/27/16 92.5 0.58 0.70
MA 160527P00093000 P 05/27/16 93.0 0.66 0.80
MA 160527P00093500 P 05/27/16 93.5 0.77 0.90
MA 160527P00094000 P 05/27/16 94.0 0.90 1.03
MA 160527P00094500 P 05/27/16 94.5 1.02 1.18
MA 160527P00095000 P 05/27/16 95.0 1.18 1.33
MA 160527P00095500 P 05/27/16 95.5 1.38 1.52
MA 160527P00096000 P 05/27/16 96.0 1.58 1.71
MA 160527P00096500 P 05/27/16 96.5 1.79 1.93
MA 160527P00097000 P 05/27/16 97.0 2.03 2.23
MA 160527P00097500 P 05/27/16 97.5 2.30 2.50
MA 160527P00098000 P 05/27/16 98.0 2.56 2.74
MA 160527P00098500 P 05/27/16 98.5 2.85 3.05
MA 160527P00099000 P 05/27/16 99.0 3.20 3.45
MA 160527P00099500 P 05/27/16 99.5 3.45 4.10
MA 160527P00100000 P 05/27/16 100.0 3.90 4.60
MA 160527P00101000 P 05/27/16 101.0 4.60 5.40
MA 160527P00102000 P 05/27/16 102.0 5.15 6.35
MA 160527P00103000 P 05/27/16 103.0 5.40 7.50
MA 160527P00104000 P 05/27/16 104.0 6.30 8.45
MA 160527P00105000 P 05/27/16 105.0 7.25 9.35
MA 160527P00110000 P 05/27/16 110.0 11.65 14.65
MA 160603C00080000 C 06/03/16 80.0 15.85 17.30
MA 160603C00085000 C 06/03/16 85.0 10.15 13.55
MA 160603C00088000 C 06/03/16 88.0 7.95 10.10
MA 160603C00089000 C 06/03/16 89.0 7.25 9.20
MA 160603C00090000 C 06/03/16 90.0 6.15 8.15
MA 160603C00090500 C 06/03/16 90.5 5.90 7.70
MA 160603C00091000 C 06/03/16 91.0 5.50 6.70
MA 160603C00091500 C 06/03/16 91.5 5.15 6.20
MA 160603C00092000 C 06/03/16 92.0 4.75 5.70
MA 160603C00092500 C 06/03/16 92.5 4.30 5.20
MA 160603C00093000 C 06/03/16 93.0 4.05 4.60
MA 160603C00093500 C 06/03/16 93.5 3.85 4.15
MA 160603C00094000 C 06/03/16 94.0 3.50 3.75
MA 160603C00094500 C 06/03/16 94.5 3.10 3.40
MA 160603C00095000 C 06/03/16 95.0 2.84 3.10
MA 160603C00095500 C 06/03/16 95.5 2.49 2.76
MA 160603C00096000 C 06/03/16 96.0 2.20 2.44
MA 160603C00096500 C 06/03/16 96.5 1.96 2.15
MA 160603C00097000 C 06/03/16 97.0 1.70 1.88
MA 160603C00097500 C 06/03/16 97.5 1.46 1.64
MA 160603C00098000 C 06/03/16 98.0 1.25 1.42
MA 160603C00098500 C 06/03/16 98.5 1.08 1.22
MA 160603C00099000 C 06/03/16 99.0 0.89 1.03
MA 160603C00099500 C 06/03/16 99.5 0.73 0.87
MA 160603C00100000 C 06/03/16 100.0 0.63 0.74
MA 160603C00101000 C 06/03/16 101.0 0.41 0.51
MA 160603C00102000 C 06/03/16 102.0 0.21 0.53
MA 160603C00103000 C 06/03/16 103.0 0.12 0.43
MA 160603C00104000 C 06/03/16 104.0 0.03 0.39
MA 160603C00105000 C 06/03/16 105.0 0.01 0.19
MA 160603C00106000 C 06/03/16 106.0 0.00 0.30
MA 160603C00107000 C 06/03/16 107.0 0.00 0.25
MA 160603C00108000 C 06/03/16 108.0 0.00 0.26
MA 160603C00109000 C 06/03/16 109.0 0.00 0.25
MA 160603C00110000 C 06/03/16 110.0 0.00 0.24
MA 160603C00111000 C 06/03/16 111.0 0.00 0.23
MA 160603P00080000 P 06/03/16 80.0 0.01 0.17
MA 160603P00085000 P 06/03/16 85.0 0.08 0.38
MA 160603P00088000 P 06/03/16 88.0 0.17 0.47
MA 160603P00089000 P 06/03/16 89.0 0.22 0.56
MA 160603P00090000 P 06/03/16 90.0 0.36 0.59
MA 160603P00090500 P 06/03/16 90.5 0.32 0.66
MA 160603P00091000 P 06/03/16 91.0 0.51 0.71
MA 160603P00091500 P 06/03/16 91.5 0.59 0.72
MA 160603P00092000 P 06/03/16 92.0 0.67 0.78
MA 160603P00092500 P 06/03/16 92.5 0.75 0.87
MA 160603P00093000 P 06/03/16 93.0 0.85 1.02
MA 160603P00093500 P 06/03/16 93.5 0.96 1.10
MA 160603P00094000 P 06/03/16 94.0 1.09 1.23
MA 160603P00094500 P 06/03/16 94.5 1.22 1.39
MA 160603P00095000 P 06/03/16 95.0 1.40 1.55
MA 160603P00095500 P 06/03/16 95.5 1.54 1.73
MA 160603P00096000 P 06/03/16 96.0 1.76 1.95
MA 160603P00096500 P 06/03/16 96.5 1.98 2.17
MA 160603P00097000 P 06/03/16 97.0 2.18 2.41
MA 160603P00097500 P 06/03/16 97.5 2.48 2.66
MA 160603P00098000 P 06/03/16 98.0 2.74 2.96
MA 160603P00098500 P 06/03/16 98.5 3.05 3.45
MA 160603P00099000 P 06/03/16 99.0 3.35 3.75
MA 160603P00099500 P 06/03/16 99.5 3.65 4.15
MA 160603P00100000 P 06/03/16 100.0 3.95 4.70
MA 160603P00101000 P 06/03/16 101.0 4.70 5.70
MA 160603P00102000 P 06/03/16 102.0 4.70 6.55
MA 160603P00103000 P 06/03/16 103.0 5.55 7.65
MA 160603P00104000 P 06/03/16 104.0 6.35 8.35
MA 160603P00105000 P 06/03/16 105.0 7.30 9.55
MA 160603P00106000 P 06/03/16 106.0 8.25 10.40
MA 160603P00107000 P 06/03/16 107.0 8.90 11.40
MA 160603P00108000 P 06/03/16 108.0 10.10 12.65
MA 160603P00109000 P 06/03/16 109.0 10.65 13.80
MA 160603P00110000 P 06/03/16 110.0 11.65 15.05
MA 160603P00111000 P 06/03/16 111.0 12.65 15.95
MA 160610C00085000 C 06/10/16 85.0 10.80 12.25
MA 160610C00088000 C 06/10/16 88.0 8.10 9.95
MA 160610C00089000 C 06/10/16 89.0 7.25 9.10
MA 160610C00090000 C 06/10/16 90.0 6.55 8.25
MA 160610C00090500 C 06/10/16 90.5 5.95 7.20
MA 160610C00091000 C 06/10/16 91.0 5.55 6.70
MA 160610C00091500 C 06/10/16 91.5 5.30 6.20
MA 160610C00092000 C 06/10/16 92.0 4.95 5.70
MA 160610C00092500 C 06/10/16 92.5 4.60 5.25
MA 160610C00093000 C 06/10/16 93.0 4.40 4.80
MA 160610C00093500 C 06/10/16 93.5 4.10 4.40
MA 160610C00094000 C 06/10/16 94.0 3.75 4.00
MA 160610C00094500 C 06/10/16 94.5 3.40 3.65
MA 160610C00095000 C 06/10/16 95.0 3.05 3.30
MA 160610C00095500 C 06/10/16 95.5 2.72 3.00
MA 160610C00096000 C 06/10/16 96.0 2.49 2.70
MA 160610C00096500 C 06/10/16 96.5 2.19 2.41
MA 160610C00097000 C 06/10/16 97.0 1.93 2.14
MA 160610C00097500 C 06/10/16 97.5 1.68 1.89
MA 160610C00098000 C 06/10/16 98.0 1.45 1.65
MA 160610C00098500 C 06/10/16 98.5 1.26 1.46
MA 160610C00099000 C 06/10/16 99.0 1.12 1.27
MA 160610C00099500 C 06/10/16 99.5 0.93 1.08
MA 160610C00100000 C 06/10/16 100.0 0.81 0.94
MA 160610C00101000 C 06/10/16 101.0 0.58 0.68
MA 160610C00102000 C 06/10/16 102.0 0.39 0.47
MA 160610C00103000 C 06/10/16 103.0 0.26 0.38
MA 160610C00104000 C 06/10/16 104.0 0.09 0.43
MA 160610C00105000 C 06/10/16 105.0 0.04 0.24
MA 160610C00106000 C 06/10/16 106.0 0.02 0.31
MA 160610C00107000 C 06/10/16 107.0 0.01 0.27
MA 160610C00108000 C 06/10/16 108.0 0.00 0.25
MA 160610C00109000 C 06/10/16 109.0 0.00 0.29
MA 160610C00110000 C 06/10/16 110.0 0.00 0.07
MA 160610P00085000 P 06/10/16 85.0 0.13 0.44
MA 160610P00088000 P 06/10/16 88.0 0.24 0.60
MA 160610P00089000 P 06/10/16 89.0 0.31 0.64
MA 160610P00090000 P 06/10/16 90.0 0.38 0.77
MA 160610P00090500 P 06/10/16 90.5 0.58 0.80
MA 160610P00091000 P 06/10/16 91.0 0.69 0.78
MA 160610P00091500 P 06/10/16 91.5 0.74 0.89
MA 160610P00092000 P 06/10/16 92.0 0.86 0.96
MA 160610P00092500 P 06/10/16 92.5 0.93 1.10
MA 160610P00093000 P 06/10/16 93.0 1.03 1.21
MA 160610P00093500 P 06/10/16 93.5 1.16 1.35
MA 160610P00094000 P 06/10/16 94.0 1.29 1.47
MA 160610P00094500 P 06/10/16 94.5 1.45 1.63
MA 160610P00095000 P 06/10/16 95.0 1.64 1.78
MA 160610P00095500 P 06/10/16 95.5 1.76 1.99
MA 160610P00096000 P 06/10/16 96.0 2.00 2.20
MA 160610P00096500 P 06/10/16 96.5 2.18 2.43
MA 160610P00097000 P 06/10/16 97.0 2.41 2.70
MA 160610P00097500 P 06/10/16 97.5 2.65 2.93
MA 160610P00098000 P 06/10/16 98.0 2.96 3.20
MA 160610P00098500 P 06/10/16 98.5 3.25 3.60
MA 160610P00099000 P 06/10/16 99.0 3.50 3.85
MA 160610P00099500 P 06/10/16 99.5 3.90 4.20
MA 160610P00100000 P 06/10/16 100.0 3.85 4.70
MA 160610P00101000 P 06/10/16 101.0 4.90 5.75
MA 160610P00102000 P 06/10/16 102.0 4.80 6.55
MA 160610P00103000 P 06/10/16 103.0 5.60 7.60
MA 160610P00104000 P 06/10/16 104.0 6.50 8.65
MA 160610P00105000 P 06/10/16 105.0 7.35 9.25
MA 160610P00106000 P 06/10/16 106.0 8.30 10.50
MA 160610P00107000 P 06/10/16 107.0 8.70 11.45
MA 160610P00108000 P 06/10/16 108.0 9.65 12.55
MA 160610P00109000 P 06/10/16 109.0 10.75 14.10
MA 160610P00110000 P 06/10/16 110.0 11.65 14.60
MA 160617C00045000 C 06/17/16 45.0 50.80 52.30
MA 160617C00047500 C 06/17/16 47.5 48.30 49.75
MA 160617C00050000 C 06/17/16 50.0 45.80 47.30
MA 160617C00055000 C 06/17/16 55.0 40.85 42.20
MA 160617C00060000 C 06/17/16 60.0 35.80 37.25
MA 160617C00065000 C 06/17/16 65.0 30.85 32.20
MA 160617C00070000 C 06/17/16 70.0 25.90 27.20
MA 160617C00072500 C 06/17/16 72.5 23.40 24.75
MA 160617C00075000 C 06/17/16 75.0 20.90 22.25
MA 160617C00077500 C 06/17/16 77.5 18.45 19.75
MA 160617C00080000 C 06/17/16 80.0 15.90 17.80
MA 160617C00082500 C 06/17/16 82.5 13.60 14.75
MA 160617C00085000 C 06/17/16 85.0 11.10 12.90
MA 160617C00087500 C 06/17/16 87.5 8.90 10.65
MA 160617C00090000 C 06/17/16 90.0 6.80 7.70
MA 160617C00092500 C 06/17/16 92.5 4.95 5.40
MA 160617C00095000 C 06/17/16 95.0 3.40 3.55
MA 160617C00097500 C 06/17/16 97.5 2.03 2.12
MA 160617C00100000 C 06/17/16 100.0 1.06 1.13
MA 160617C00105000 C 06/17/16 105.0 0.20 0.23
MA 160617C00110000 C 06/17/16 110.0 0.02 0.03
MA 160617C00115000 C 06/17/16 115.0 0.00 0.06
MA 160617C00120000 C 06/17/16 120.0 0.00 0.06
MA 160617C00125000 C 06/17/16 125.0 0.00 0.06
MA 160617C00130000 C 06/17/16 130.0 0.00 0.05
MA 160617C00135000 C 06/17/16 135.0 0.00 0.05
MA 160617C00140000 C 06/17/16 140.0 0.00 0.05
MA 160617C00145000 C 06/17/16 145.0 0.00 0.05
MA 160617P00045000 P 06/17/16 45.0 0.00 0.06
MA 160617P00047500 P 06/17/16 47.5 0.00 0.06
MA 160617P00050000 P 06/17/16 50.0 0.00 0.06
MA 160617P00055000 P 06/17/16 55.0 0.00 0.07
MA 160617P00060000 P 06/17/16 60.0 0.00 0.08
MA 160617P00065000 P 06/17/16 65.0 0.01 0.10
MA 160617P00070000 P 06/17/16 70.0 0.04 0.12
MA 160617P00072500 P 06/17/16 72.5 0.05 0.08
MA 160617P00075000 P 06/17/16 75.0 0.07 0.10
MA 160617P00077500 P 06/17/16 77.5 0.09 0.12
MA 160617P00080000 P 06/17/16 80.0 0.14 0.16
MA 160617P00082500 P 06/17/16 82.5 0.20 0.22
MA 160617P00085000 P 06/17/16 85.0 0.30 0.33
MA 160617P00087500 P 06/17/16 87.5 0.46 0.51
MA 160617P00090000 P 06/17/16 90.0 0.73 0.78
MA 160617P00092500 P 06/17/16 92.5 1.18 1.26
MA 160617P00095000 P 06/17/16 95.0 1.91 2.00
MA 160617P00097500 P 06/17/16 97.5 3.00 3.15
MA 160617P00100000 P 06/17/16 100.0 4.50 4.65
MA 160617P00105000 P 06/17/16 105.0 7.55 9.40
MA 160617P00110000 P 06/17/16 110.0 12.30 14.20
MA 160617P00115000 P 06/17/16 115.0 17.20 19.25
MA 160617P00120000 P 06/17/16 120.0 22.35 24.50
MA 160617P00125000 P 06/17/16 125.0 27.35 29.25
MA 160617P00130000 P 06/17/16 130.0 32.10 34.25
MA 160617P00135000 P 06/17/16 135.0 36.85 39.25
MA 160617P00140000 P 06/17/16 140.0 42.10 44.25
MA 160617P00145000 P 06/17/16 145.0 47.10 49.25
MA 160715C00045000 C 07/15/16 45.0 50.55 53.00
MA 160715C00047500 C 07/15/16 47.5 48.05 50.50
MA 160715C00050000 C 07/15/16 50.0 45.55 47.25
MA 160715C00055000 C 07/15/16 55.0 40.60 42.25
MA 160715C00060000 C 07/15/16 60.0 35.60 38.05
MA 160715C00065000 C 07/15/16 65.0 30.70 32.90
MA 160715C00070000 C 07/15/16 70.0 26.00 27.20
MA 160715C00072500 C 07/15/16 72.5 23.25 24.75
MA 160715C00075000 C 07/15/16 75.0 20.75 22.25
MA 160715C00077500 C 07/15/16 77.5 18.65 19.75
MA 160715C00080000 C 07/15/16 80.0 16.15 17.20
MA 160715C00082500 C 07/15/16 82.5 13.80 14.75
MA 160715C00085000 C 07/15/16 85.0 11.55 12.25
MA 160715C00087500 C 07/15/16 87.5 9.50 11.10
MA 160715C00090000 C 07/15/16 90.0 7.25 8.85
MA 160715C00092500 C 07/15/16 92.5 5.65 6.05
MA 160715C00095000 C 07/15/16 95.0 4.15 4.25
MA 160715C00097500 C 07/15/16 97.5 2.79 2.82
MA 160715C00100000 C 07/15/16 100.0 1.72 1.78
MA 160715C00105000 C 07/15/16 105.0 0.49 0.55
MA 160715C00110000 C 07/15/16 110.0 0.11 0.15
MA 160715C00115000 C 07/15/16 115.0 0.01 0.08
MA 160715C00120000 C 07/15/16 120.0 0.00 0.06
MA 160715C00125000 C 07/15/16 125.0 0.00 0.06
MA 160715C00130000 C 07/15/16 130.0 0.00 0.06
MA 160715C00135000 C 07/15/16 135.0 0.00 0.06
MA 160715C00140000 C 07/15/16 140.0 0.00 0.05
MA 160715C00145000 C 07/15/16 145.0 0.00 0.05
MA 160715P00045000 P 07/15/16 45.0 0.00 0.08
MA 160715P00047500 P 07/15/16 47.5 0.00 0.08
MA 160715P00050000 P 07/15/16 50.0 0.00 0.09
MA 160715P00055000 P 07/15/16 55.0 0.02 0.11
MA 160715P00060000 P 07/15/16 60.0 0.04 0.13
MA 160715P00065000 P 07/15/16 65.0 0.07 0.15
MA 160715P00070000 P 07/15/16 70.0 0.13 0.16
MA 160715P00072500 P 07/15/16 72.5 0.16 0.19
MA 160715P00075000 P 07/15/16 75.0 0.19 0.27
MA 160715P00077500 P 07/15/16 77.5 0.26 0.31
MA 160715P00080000 P 07/15/16 80.0 0.35 0.39
MA 160715P00082500 P 07/15/16 82.5 0.47 0.54
MA 160715P00085000 P 07/15/16 85.0 0.66 0.71
MA 160715P00087500 P 07/15/16 87.5 0.93 0.99
MA 160715P00090000 P 07/15/16 90.0 1.33 1.41
MA 160715P00092500 P 07/15/16 92.5 1.92 1.99
MA 160715P00095000 P 07/15/16 95.0 2.74 2.81
MA 160715P00097500 P 07/15/16 97.5 3.85 3.95
MA 160715P00100000 P 07/15/16 100.0 5.25 5.40
MA 160715P00105000 P 07/15/16 105.0 8.10 9.80
MA 160715P00110000 P 07/15/16 110.0 12.45 14.60
MA 160715P00115000 P 07/15/16 115.0 17.20 19.50
MA 160715P00120000 P 07/15/16 120.0 22.20 24.30
MA 160715P00125000 P 07/15/16 125.0 27.20 29.30
MA 160715P00130000 P 07/15/16 130.0 32.15 34.55
MA 160715P00135000 P 07/15/16 135.0 37.15 39.35
MA 160715P00140000 P 07/15/16 140.0 42.10 44.65
MA 160715P00145000 P 07/15/16 145.0 47.25 49.30
MA 161021C00045000 C 10/21/16 45.0 50.75 53.35
MA 161021C00047500 C 10/21/16 47.5 48.35 50.80
MA 161021C00050000 C 10/21/16 50.0 45.85 47.90
MA 161021C00055000 C 10/21/16 55.0 40.35 43.40
MA 161021C00060000 C 10/21/16 60.0 35.65 38.65
MA 161021C00065000 C 10/21/16 65.0 31.10 33.35
MA 161021C00070000 C 10/21/16 70.0 26.45 28.45
MA 161021C00075000 C 10/21/16 75.0 21.75 23.80
MA 161021C00077500 C 10/21/16 77.5 19.45 21.30
MA 161021C00080000 C 10/21/16 80.0 17.10 19.10
MA 161021C00082500 C 10/21/16 82.5 15.15 16.85
MA 161021C00085000 C 10/21/16 85.0 13.05 14.60
MA 161021C00087500 C 10/21/16 87.5 11.00 12.65
MA 161021C00090000 C 10/21/16 90.0 9.40 10.65
MA 161021C00092500 C 10/21/16 92.5 7.95 8.20
MA 161021C00095000 C 10/21/16 95.0 6.45 6.65
MA 161021C00097500 C 10/21/16 97.5 5.05 5.25
MA 161021C00100000 C 10/21/16 100.0 3.90 4.10
MA 161021C00105000 C 10/21/16 105.0 2.13 2.25
MA 161021C00110000 C 10/21/16 110.0 1.00 1.12
MA 161021C00115000 C 10/21/16 115.0 0.42 0.52
MA 161021C00120000 C 10/21/16 120.0 0.15 0.22
MA 161021C00125000 C 10/21/16 125.0 0.03 0.10
MA 161021C00130000 C 10/21/16 130.0 0.00 0.06
MA 161021P00045000 P 10/21/16 45.0 0.08 0.16
MA 161021P00047500 P 10/21/16 47.5 0.10 0.18
MA 161021P00050000 P 10/21/16 50.0 0.12 0.18
MA 161021P00055000 P 10/21/16 55.0 0.17 0.24
MA 161021P00060000 P 10/21/16 60.0 0.28 0.35
MA 161021P00065000 P 10/21/16 65.0 0.38 0.45
MA 161021P00070000 P 10/21/16 70.0 0.57 0.66
MA 161021P00075000 P 10/21/16 75.0 0.89 0.95
MA 161021P00077500 P 10/21/16 77.5 1.06 1.16
MA 161021P00080000 P 10/21/16 80.0 1.32 1.49
MA 161021P00082500 P 10/21/16 82.5 1.64 1.88
MA 161021P00085000 P 10/21/16 85.0 2.05 2.20
MA 161021P00087500 P 10/21/16 87.5 2.57 2.88
MA 161021P00090000 P 10/21/16 90.0 3.20 3.40
MA 161021P00092500 P 10/21/16 92.5 4.00 4.20
MA 161021P00095000 P 10/21/16 95.0 5.00 5.15
MA 161021P00097500 P 10/21/16 97.5 6.10 6.30
MA 161021P00100000 P 10/21/16 100.0 7.40 7.60
MA 161021P00105000 P 10/21/16 105.0 10.55 11.00
MA 161021P00110000 P 10/21/16 110.0 13.60 15.25
MA 161021P00115000 P 10/21/16 115.0 17.55 19.75
MA 161021P00120000 P 10/21/16 120.0 22.45 24.55
MA 161021P00125000 P 10/21/16 125.0 27.30 29.75
MA 161021P00130000 P 10/21/16 130.0 32.20 34.40
MA 170120C00040000 C 01/20/17 40.0 56.00 58.20
MA 170120C00042500 C 01/20/17 42.5 53.55 55.65
MA 170120C00045000 C 01/20/17 45.0 50.90 53.25
MA 170120C00047500 C 01/20/17 47.5 48.60 50.70
MA 170120C00050000 C 01/20/17 50.0 45.90 48.20
MA 170120C00055000 C 01/20/17 55.0 40.70 43.35
MA 170120C00060000 C 01/20/17 60.0 36.10 38.55
MA 170120C00065000 C 01/20/17 65.0 31.20 33.90
MA 170120C00070000 C 01/20/17 70.0 27.00 28.90
MA 170120C00072500 C 01/20/17 72.5 24.75 26.60
MA 170120C00075000 C 01/20/17 75.0 22.60 24.40
MA 170120C00077500 C 01/20/17 77.5 20.20 22.20
MA 170120C00080000 C 01/20/17 80.0 18.70 19.10
MA 170120C00082500 C 01/20/17 82.5 16.65 17.05
MA 170120C00085000 C 01/20/17 85.0 14.75 15.10
MA 170120C00087500 C 01/20/17 87.5 12.95 13.25
MA 170120C00090000 C 01/20/17 90.0 11.20 11.45
MA 170120C00092500 C 01/20/17 92.5 9.60 9.80
MA 170120C00095000 C 01/20/17 95.0 8.10 8.30
MA 170120C00097500 C 01/20/17 97.5 6.75 6.95
MA 170120C00100000 C 01/20/17 100.0 5.55 5.75
MA 170120C00105000 C 01/20/17 105.0 3.55 3.75
MA 170120C00110000 C 01/20/17 110.0 2.15 2.28
MA 170120C00115000 C 01/20/17 115.0 1.22 1.33
MA 170120C00120000 C 01/20/17 120.0 0.62 0.72
MA 170120C00125000 C 01/20/17 125.0 0.30 0.37
MA 170120C00130000 C 01/20/17 130.0 0.13 0.20
MA 170120C00135000 C 01/20/17 135.0 0.04 0.10
MA 170120C00140000 C 01/20/17 140.0 0.00 0.06
MA 170120C00145000 C 01/20/17 145.0 0.00 0.06
MA 170120P00040000 P 01/20/17 40.0 0.14 0.21
MA 170120P00042500 P 01/20/17 42.5 0.17 0.25
MA 170120P00045000 P 01/20/17 45.0 0.21 0.29
MA 170120P00047500 P 01/20/17 47.5 0.25 0.34
MA 170120P00050000 P 01/20/17 50.0 0.31 0.40
MA 170120P00055000 P 01/20/17 55.0 0.44 0.53
MA 170120P00060000 P 01/20/17 60.0 0.62 0.71
MA 170120P00065000 P 01/20/17 65.0 0.86 0.96
MA 170120P00070000 P 01/20/17 70.0 1.20 1.29
MA 170120P00072500 P 01/20/17 72.5 1.42 1.51
MA 170120P00075000 P 01/20/17 75.0 1.68 1.78
MA 170120P00077500 P 01/20/17 77.5 2.01 2.10
MA 170120P00080000 P 01/20/17 80.0 2.37 2.50
MA 170120P00082500 P 01/20/17 82.5 2.82 2.94
MA 170120P00085000 P 01/20/17 85.0 3.35 3.50
MA 170120P00087500 P 01/20/17 87.5 4.00 4.15
MA 170120P00090000 P 01/20/17 90.0 4.75 4.90
MA 170120P00092500 P 01/20/17 92.5 5.60 5.80
MA 170120P00095000 P 01/20/17 95.0 6.60 6.80
MA 170120P00097500 P 01/20/17 97.5 7.75 7.95
MA 170120P00100000 P 01/20/17 100.0 9.00 9.20
MA 170120P00105000 P 01/20/17 105.0 12.00 12.20
MA 170120P00110000 P 01/20/17 110.0 15.55 15.80
MA 170120P00115000 P 01/20/17 115.0 19.45 19.90
MA 170120P00120000 P 01/20/17 120.0 23.95 24.35
MA 170120P00125000 P 01/20/17 125.0 27.50 29.50
MA 170120P00130000 P 01/20/17 130.0 32.15 34.30
MA 170120P00135000 P 01/20/17 135.0 37.10 39.55
MA 170120P00140000 P 01/20/17 140.0 42.05 44.35
MA 170120P00145000 P 01/20/17 145.0 46.75 49.55
MA 170915C00047500 C 09/15/17 47.5 48.70 51.95
MA 170915C00050000 C 09/15/17 50.0 46.25 49.50
MA 170915C00055000 C 09/15/17 55.0 41.50 44.60
MA 170915C00060000 C 09/15/17 60.0 37.00 40.05
MA 170915C00065000 C 09/15/17 65.0 32.95 34.85
MA 170915C00070000 C 09/15/17 70.0 28.20 30.55
MA 170915C00075000 C 09/15/17 75.0 24.05 26.50
MA 170915C00080000 C 09/15/17 80.0 20.65 22.50
MA 170915C00085000 C 09/15/17 85.0 17.10 18.35
MA 170915C00087500 C 09/15/17 87.5 15.35 16.70
MA 170915C00090000 C 09/15/17 90.0 13.90 15.20
MA 170915C00092500 C 09/15/17 92.5 12.50 13.70
MA 170915C00095000 C 09/15/17 95.0 11.25 12.35
MA 170915C00097500 C 09/15/17 97.5 9.90 10.65
MA 170915C00100000 C 09/15/17 100.0 8.75 9.75
MA 170915C00105000 C 09/15/17 105.0 6.45 7.30
MA 170915C00110000 C 09/15/17 110.0 4.50 5.50
MA 170915C00115000 C 09/15/17 115.0 3.40 4.45
MA 170915C00120000 C 09/15/17 120.0 2.49 2.92
MA 170915C00125000 C 09/15/17 125.0 1.58 2.52
MA 170915C00130000 C 09/15/17 130.0 1.00 1.64
MA 170915C00135000 C 09/15/17 135.0 0.66 1.45
MA 170915C00140000 C 09/15/17 140.0 0.39 1.31
MA 170915C00145000 C 09/15/17 145.0 0.16 0.80
MA 170915P00047500 P 09/15/17 47.5 0.63 1.33
MA 170915P00050000 P 09/15/17 50.0 0.74 1.45
MA 170915P00055000 P 09/15/17 55.0 1.04 1.66
MA 170915P00060000 P 09/15/17 60.0 1.38 2.09
MA 170915P00065000 P 09/15/17 65.0 1.85 2.49
MA 170915P00070000 P 09/15/17 70.0 2.46 2.96
MA 170915P00075000 P 09/15/17 75.0 3.50 3.80
MA 170915P00080000 P 09/15/17 80.0 4.25 4.95
MA 170915P00085000 P 09/15/17 85.0 5.70 6.40
MA 170915P00087500 P 09/15/17 87.5 6.30 7.60
MA 170915P00090000 P 09/15/17 90.0 7.45 8.20
MA 170915P00092500 P 09/15/17 92.5 8.25 9.15
MA 170915P00095000 P 09/15/17 95.0 9.20 10.25
MA 170915P00097500 P 09/15/17 97.5 10.35 11.85
MA 170915P00100000 P 09/15/17 100.0 11.55 12.85
MA 170915P00105000 P 09/15/17 105.0 14.35 15.70
MA 170915P00110000 P 09/15/17 110.0 17.60 18.95
MA 170915P00115000 P 09/15/17 115.0 21.00 22.55
MA 170915P00120000 P 09/15/17 120.0 24.40 26.55
MA 170915P00125000 P 09/15/17 125.0 28.55 30.75
MA 170915P00130000 P 09/15/17 130.0 33.00 35.65
MA 170915P00135000 P 09/15/17 135.0 37.60 40.30
MA 170915P00140000 P 09/15/17 140.0 42.35 45.00
MA 170915P00145000 P 09/15/17 145.0 47.20 49.90
MA 180119C00042500 C 01/19/18 42.5 53.25 55.95
MA 180119C00045000 C 01/19/18 45.0 50.90 53.60
MA 180119C00047500 C 01/19/18 47.5 48.55 51.30
MA 180119C00050000 C 01/19/18 50.0 46.20 49.00
MA 180119C00055000 C 01/19/18 55.0 41.60 44.40
MA 180119C00060000 C 01/19/18 60.0 38.00 39.95
MA 180119C00065000 C 01/19/18 65.0 32.90 35.65
MA 180119C00070000 C 01/19/18 70.0 29.60 31.00
MA 180119C00072500 C 01/19/18 72.5 27.70 29.10
MA 180119C00075000 C 01/19/18 75.0 25.80 26.65
MA 180119C00077500 C 01/19/18 77.5 23.85 24.75
MA 180119C00080000 C 01/19/18 80.0 22.05 22.85
MA 180119C00082500 C 01/19/18 82.5 20.30 21.10
MA 180119C00085000 C 01/19/18 85.0 18.70 19.40
MA 180119C00087500 C 01/19/18 87.5 17.20 17.70
MA 180119C00090000 C 01/19/18 90.0 15.70 16.20
MA 180119C00092500 C 01/19/18 92.5 14.25 14.70
MA 180119C00095000 C 01/19/18 95.0 12.90 13.35
MA 180119C00097500 C 01/19/18 97.5 11.60 12.05
MA 180119C00100000 C 01/19/18 100.0 10.40 10.85
MA 180119C00105000 C 01/19/18 105.0 8.30 8.65
MA 180119C00110000 C 01/19/18 110.0 6.50 6.80
MA 180119C00115000 C 01/19/18 115.0 5.00 5.30
MA 180119C00120000 C 01/19/18 120.0 3.75 4.05
MA 180119C00125000 C 01/19/18 125.0 2.39 3.05
MA 180119C00130000 C 01/19/18 130.0 1.94 2.25
MA 180119C00135000 C 01/19/18 135.0 1.40 1.64
MA 180119C00140000 C 01/19/18 140.0 0.99 1.25
MA 180119C00145000 C 01/19/18 145.0 0.65 0.92
MA 180119C00150000 C 01/19/18 150.0 0.44 0.67
MA 180119P00042500 P 01/19/18 42.5 0.72 0.90
MA 180119P00045000 P 01/19/18 45.0 0.84 1.02
MA 180119P00047500 P 01/19/18 47.5 0.99 1.17
MA 180119P00050000 P 01/19/18 50.0 1.16 1.28
MA 180119P00055000 P 01/19/18 55.0 1.55 1.73
MA 180119P00060000 P 01/19/18 60.0 2.05 2.24
MA 180119P00065000 P 01/19/18 65.0 2.65 2.85
MA 180119P00070000 P 01/19/18 70.0 3.45 3.65
MA 180119P00072500 P 01/19/18 72.5 3.90 4.10
MA 180119P00075000 P 01/19/18 75.0 4.25 4.55
MA 180119P00077500 P 01/19/18 77.5 4.95 5.25
MA 180119P00080000 P 01/19/18 80.0 5.55 5.90
MA 180119P00082500 P 01/19/18 82.5 6.30 6.60
MA 180119P00085000 P 01/19/18 85.0 6.95 7.40
MA 180119P00087500 P 01/19/18 87.5 7.80 8.20
MA 180119P00090000 P 01/19/18 90.0 8.65 9.15
MA 180119P00092500 P 01/19/18 92.5 9.55 10.20
MA 180119P00095000 P 01/19/18 95.0 10.70 11.35
MA 180119P00097500 P 01/19/18 97.5 11.85 12.55
MA 180119P00100000 P 01/19/18 100.0 13.20 13.85
MA 180119P00105000 P 01/19/18 105.0 15.95 16.65
MA 180119P00110000 P 01/19/18 110.0 19.40 19.80
MA 180119P00115000 P 01/19/18 115.0 22.35 23.30
MA 180119P00120000 P 01/19/18 120.0 26.10 27.00
MA 180119P00125000 P 01/19/18 125.0 30.40 31.10
MA 180119P00130000 P 01/19/18 130.0 34.70 35.30
MA 180119P00135000 P 01/19/18 135.0 39.05 39.85
MA 180119P00140000 P 01/19/18 140.0 43.25 45.05
MA 180119P00145000 P 01/19/18 145.0 47.15 49.85
MA 180119P00150000 P 01/19/18 150.0 51.95 54.70

OPRA data is delayed 15 minutes.