Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Electronic Arts Inc (EA)
As of Apr 16 2014 3:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EA 140419C00019000 C 04/19/14 19.0 6.60 10.05
EA 140419C00020000 C 04/19/14 20.0 6.45 8.20
EA 140419C00021000 C 04/19/14 21.0 6.35 6.60
EA 140419C00021500 C 04/19/14 21.5 4.95 6.80
EA 140419C00022000 C 04/19/14 22.0 4.45 6.25
EA 140419C00022500 C 04/19/14 22.5 4.30 5.25
EA 140419C00023000 C 04/19/14 23.0 3.75 4.75
EA 140419C00023500 C 04/19/14 23.5 3.30 4.25
EA 140419C00024000 C 04/19/14 24.0 3.00 3.65
EA 140419C00024500 C 04/19/14 24.5 2.58 3.15
EA 140419C00025000 C 04/19/14 25.0 2.39 2.57
EA 140419C00025500 C 04/19/14 25.5 1.58 2.12
EA 140419C00026000 C 04/19/14 26.0 1.39 1.56
EA 140419C00026500 C 04/19/14 26.5 0.81 1.12
EA 140419C00027000 C 04/19/14 27.0 0.50 0.57
EA 140419C00027500 C 04/19/14 27.5 0.18 0.21
EA 140419C00028000 C 04/19/14 28.0 0.03 0.05
EA 140419C00028500 C 04/19/14 28.5 0.00 0.02
EA 140419C00029000 C 04/19/14 29.0 0.00 0.03
EA 140419C00029500 C 04/19/14 29.5 0.00 0.02
EA 140419C00030000 C 04/19/14 30.0 0.00 0.02
EA 140419C00030500 C 04/19/14 30.5 0.00 0.02
EA 140419C00031000 C 04/19/14 31.0 0.00 0.02
EA 140419C00031500 C 04/19/14 31.5 0.00 0.02
EA 140419C00032000 C 04/19/14 32.0 0.00 0.02
EA 140419C00032500 C 04/19/14 32.5 0.00 0.02
EA 140419C00033000 C 04/19/14 33.0 0.00 0.02
EA 140419C00033500 C 04/19/14 33.5 0.00 0.02
EA 140419C00034000 C 04/19/14 34.0 0.00 0.02
EA 140419C00034500 C 04/19/14 34.5 0.00 0.02
EA 140419C00035000 C 04/19/14 35.0 0.00 0.02
EA 140419C00035500 C 04/19/14 35.5 0.00 0.02
EA 140419C00036000 C 04/19/14 36.0 0.00 0.02
EA 140419C00037000 C 04/19/14 37.0 0.00 0.02
EA 140419P00019000 P 04/19/14 19.0 0.00 0.02
EA 140419P00020000 P 04/19/14 20.0 0.00 0.02
EA 140419P00021000 P 04/19/14 21.0 0.00 0.02
EA 140419P00021500 P 04/19/14 21.5 0.00 0.02
EA 140419P00022000 P 04/19/14 22.0 0.00 0.02
EA 140419P00022500 P 04/19/14 22.5 0.00 0.02
EA 140419P00023000 P 04/19/14 23.0 0.00 0.02
EA 140419P00023500 P 04/19/14 23.5 0.00 0.02
EA 140419P00024000 P 04/19/14 24.0 0.00 0.02
EA 140419P00024500 P 04/19/14 24.5 0.00 0.02
EA 140419P00025000 P 04/19/14 25.0 0.00 0.02
EA 140419P00025500 P 04/19/14 25.5 0.00 0.05
EA 140419P00026000 P 04/19/14 26.0 0.00 0.02
EA 140419P00026500 P 04/19/14 26.5 0.00 0.02
EA 140419P00027000 P 04/19/14 27.0 0.04 0.06
EA 140419P00027500 P 04/19/14 27.5 0.19 0.22
EA 140419P00028000 P 04/19/14 28.0 0.52 0.62
EA 140419P00028500 P 04/19/14 28.5 0.95 1.22
EA 140419P00029000 P 04/19/14 29.0 1.46 1.63
EA 140419P00029500 P 04/19/14 29.5 1.93 2.12
EA 140419P00030000 P 04/19/14 30.0 2.48 2.63
EA 140419P00030500 P 04/19/14 30.5 2.87 3.65
EA 140419P00031000 P 04/19/14 31.0 3.40 3.65
EA 140419P00031500 P 04/19/14 31.5 3.75 4.65
EA 140419P00032000 P 04/19/14 32.0 4.25 5.15
EA 140419P00032500 P 04/19/14 32.5 4.25 6.00
EA 140419P00033000 P 04/19/14 33.0 3.95 7.40
EA 140419P00033500 P 04/19/14 33.5 5.25 7.20
EA 140419P00034000 P 04/19/14 34.0 4.95 8.40
EA 140419P00034500 P 04/19/14 34.5 6.40 8.15
EA 140419P00035000 P 04/19/14 35.0 6.75 8.70
EA 140419P00035500 P 04/19/14 35.5 7.40 8.95
EA 140419P00036000 P 04/19/14 36.0 7.75 9.70
EA 140419P00037000 P 04/19/14 37.0 7.90 11.15
EA 140425C00018000 C 04/25/14 18.0 9.35 9.60
EA 140425C00019000 C 04/25/14 19.0 8.05 8.65
EA 140425C00020000 C 04/25/14 20.0 7.10 7.65
EA 140425C00021000 C 04/25/14 21.0 6.10 6.65
EA 140425C00022000 C 04/25/14 22.0 5.05 5.65
EA 140425C00023000 C 04/25/14 23.0 4.40 4.65
EA 140425C00024000 C 04/25/14 24.0 3.10 3.65
EA 140425C00025000 C 04/25/14 25.0 2.15 2.67
EA 140425C00025500 C 04/25/14 25.5 1.97 2.13
EA 140425C00026000 C 04/25/14 26.0 1.57 1.64
EA 140425C00026500 C 04/25/14 26.5 1.16 1.24
EA 140425C00027000 C 04/25/14 27.0 0.77 0.87
EA 140425C00027500 C 04/25/14 27.5 0.52 0.56
EA 140425C00028000 C 04/25/14 28.0 0.31 0.37
EA 140425C00028500 C 04/25/14 28.5 0.19 0.23
EA 140425C00029000 C 04/25/14 29.0 0.12 0.17
EA 140425C00029500 C 04/25/14 29.5 0.08 0.12
EA 140425C00030000 C 04/25/14 30.0 0.05 0.09
EA 140425C00030500 C 04/25/14 30.5 0.04 0.08
EA 140425C00031000 C 04/25/14 31.0 0.04 0.07
EA 140425C00031500 C 04/25/14 31.5 0.04 0.07
EA 140425C00032000 C 04/25/14 32.0 0.01 0.06
EA 140425C00033000 C 04/25/14 33.0 0.00 0.06
EA 140425C00034000 C 04/25/14 34.0 0.00 0.07
EA 140425C00035000 C 04/25/14 35.0 0.00 0.06
EA 140425C00036000 C 04/25/14 36.0 0.00 0.05
EA 140425C00037000 C 04/25/14 37.0 0.00 0.07
EA 140425P00018000 P 04/25/14 18.0 0.00 0.20
EA 140425P00019000 P 04/25/14 19.0 0.00 0.20
EA 140425P00020000 P 04/25/14 20.0 0.00 0.14
EA 140425P00021000 P 04/25/14 21.0 0.00 0.10
EA 140425P00022000 P 04/25/14 22.0 0.00 0.07
EA 140425P00023000 P 04/25/14 23.0 0.00 0.05
EA 140425P00024000 P 04/25/14 24.0 0.01 0.05
EA 140425P00025000 P 04/25/14 25.0 0.03 0.07
EA 140425P00025500 P 04/25/14 25.5 0.06 0.11
EA 140425P00026000 P 04/25/14 26.0 0.10 0.15
EA 140425P00026500 P 04/25/14 26.5 0.19 0.21
EA 140425P00027000 P 04/25/14 27.0 0.32 0.35
EA 140425P00027500 P 04/25/14 27.5 0.54 0.57
EA 140425P00028000 P 04/25/14 28.0 0.83 0.88
EA 140425P00028500 P 04/25/14 28.5 1.20 1.32
EA 140425P00029000 P 04/25/14 29.0 1.61 1.76
EA 140425P00029500 P 04/25/14 29.5 2.05 2.21
EA 140425P00030000 P 04/25/14 30.0 2.46 2.80
EA 140425P00030500 P 04/25/14 30.5 2.91 3.20
EA 140425P00031000 P 04/25/14 31.0 3.40 3.70
EA 140425P00031500 P 04/25/14 31.5 3.90 4.15
EA 140425P00032000 P 04/25/14 32.0 4.40 4.65
EA 140425P00033000 P 04/25/14 33.0 5.40 5.65
EA 140425P00034000 P 04/25/14 34.0 6.40 6.65
EA 140425P00035000 P 04/25/14 35.0 7.40 7.65
EA 140425P00036000 P 04/25/14 36.0 8.40 8.65
EA 140425P00037000 P 04/25/14 37.0 9.40 9.65
EA 140502C00017000 C 05/02/14 17.0 8.80 10.65
EA 140502C00018000 C 05/02/14 18.0 9.00 9.65
EA 140502C00019000 C 05/02/14 19.0 8.00 8.65
EA 140502C00020000 C 05/02/14 20.0 7.00 7.65
EA 140502C00021000 C 05/02/14 21.0 6.00 6.65
EA 140502C00022000 C 05/02/14 22.0 5.40 5.60
EA 140502C00022500 C 05/02/14 22.5 4.90 5.15
EA 140502C00023000 C 05/02/14 23.0 4.05 4.65
EA 140502C00023500 C 05/02/14 23.5 3.60 4.15
EA 140502C00024000 C 05/02/14 24.0 3.10 3.70
EA 140502C00024500 C 05/02/14 24.5 2.65 3.20
EA 140502C00025000 C 05/02/14 25.0 2.49 2.66
EA 140502C00025500 C 05/02/14 25.5 2.04 2.21
EA 140502C00026000 C 05/02/14 26.0 1.61 1.77
EA 140502C00026500 C 05/02/14 26.5 1.26 1.36
EA 140502C00027000 C 05/02/14 27.0 0.96 1.00
EA 140502C00027500 C 05/02/14 27.5 0.68 0.75
EA 140502C00028000 C 05/02/14 28.0 0.46 0.52
EA 140502C00028500 C 05/02/14 28.5 0.30 0.36
EA 140502C00029000 C 05/02/14 29.0 0.19 0.23
EA 140502C00029500 C 05/02/14 29.5 0.10 0.19
EA 140502C00030000 C 05/02/14 30.0 0.06 0.14
EA 140502C00030500 C 05/02/14 30.5 0.04 0.11
EA 140502C00031000 C 05/02/14 31.0 0.03 0.09
EA 140502C00031500 C 05/02/14 31.5 0.01 0.08
EA 140502C00032000 C 05/02/14 32.0 0.00 0.07
EA 140502C00032500 C 05/02/14 32.5 0.00 0.06
EA 140502C00033000 C 05/02/14 33.0 0.00 0.06
EA 140502C00033500 C 05/02/14 33.5 0.00 0.05
EA 140502C00034000 C 05/02/14 34.0 0.00 0.25
EA 140502C00034500 C 05/02/14 34.5 0.00 0.24
EA 140502C00035000 C 05/02/14 35.0 0.00 0.24
EA 140502C00035500 C 05/02/14 35.5 0.00 0.25
EA 140502C00036000 C 05/02/14 36.0 0.00 0.25
EA 140502C00036500 C 05/02/14 36.5 0.00 0.25
EA 140502C00037000 C 05/02/14 37.0 0.00 0.05
EA 140502P00017000 P 05/02/14 17.0 0.00 0.24
EA 140502P00018000 P 05/02/14 18.0 0.00 0.22
EA 140502P00019000 P 05/02/14 19.0 0.00 0.25
EA 140502P00020000 P 05/02/14 20.0 0.00 0.25
EA 140502P00021000 P 05/02/14 21.0 0.00 0.25
EA 140502P00022000 P 05/02/14 22.0 0.00 0.07
EA 140502P00022500 P 05/02/14 22.5 0.01 0.07
EA 140502P00023000 P 05/02/14 23.0 0.01 0.08
EA 140502P00023500 P 05/02/14 23.5 0.02 0.08
EA 140502P00024000 P 05/02/14 24.0 0.03 0.10
EA 140502P00024500 P 05/02/14 24.5 0.05 0.12
EA 140502P00025000 P 05/02/14 25.0 0.08 0.15
EA 140502P00025500 P 05/02/14 25.5 0.13 0.20
EA 140502P00026000 P 05/02/14 26.0 0.21 0.23
EA 140502P00026500 P 05/02/14 26.5 0.32 0.35
EA 140502P00027000 P 05/02/14 27.0 0.48 0.52
EA 140502P00027500 P 05/02/14 27.5 0.70 0.74
EA 140502P00028000 P 05/02/14 28.0 0.98 1.02
EA 140502P00028500 P 05/02/14 28.5 1.31 1.39
EA 140502P00029000 P 05/02/14 29.0 1.66 1.78
EA 140502P00029500 P 05/02/14 29.5 2.08 2.25
EA 140502P00030000 P 05/02/14 30.0 2.53 2.70
EA 140502P00030500 P 05/02/14 30.5 2.92 3.45
EA 140502P00031000 P 05/02/14 31.0 3.40 3.95
EA 140502P00031500 P 05/02/14 31.5 3.90 4.50
EA 140502P00032000 P 05/02/14 32.0 4.35 5.00
EA 140502P00032500 P 05/02/14 32.5 4.90 5.45
EA 140502P00033000 P 05/02/14 33.0 5.35 5.95
EA 140502P00033500 P 05/02/14 33.5 5.85 6.50
EA 140502P00034000 P 05/02/14 34.0 6.35 7.00
EA 140502P00034500 P 05/02/14 34.5 6.85 7.50
EA 140502P00035000 P 05/02/14 35.0 7.35 7.75
EA 140502P00035500 P 05/02/14 35.5 7.85 8.25
EA 140502P00036000 P 05/02/14 36.0 8.35 8.75
EA 140502P00036500 P 05/02/14 36.5 8.85 9.20
EA 140502P00037000 P 05/02/14 37.0 9.40 9.70
EA 140509C00020000 C 05/09/14 20.0 7.00 7.65
EA 140509C00021500 C 05/09/14 21.5 5.65 6.20
EA 140509C00022000 C 05/09/14 22.0 5.10 5.70
EA 140509C00022500 C 05/09/14 22.5 4.70 5.25
EA 140509C00023000 C 05/09/14 23.0 4.25 4.75
EA 140509C00023500 C 05/09/14 23.5 4.05 4.25
EA 140509C00024000 C 05/09/14 24.0 3.60 3.80
EA 140509C00024500 C 05/09/14 24.5 3.20 3.35
EA 140509C00025000 C 05/09/14 25.0 2.81 2.93
EA 140509C00025500 C 05/09/14 25.5 2.43 2.54
EA 140509C00026000 C 05/09/14 26.0 2.10 2.19
EA 140509C00026500 C 05/09/14 26.5 1.78 1.85
EA 140509C00027000 C 05/09/14 27.0 1.45 1.55
EA 140509C00027500 C 05/09/14 27.5 1.23 1.29
EA 140509C00028000 C 05/09/14 28.0 0.99 1.06
EA 140509C00028500 C 05/09/14 28.5 0.79 0.87
EA 140509C00029000 C 05/09/14 29.0 0.65 0.71
EA 140509C00029500 C 05/09/14 29.5 0.50 0.57
EA 140509C00030000 C 05/09/14 30.0 0.39 0.45
EA 140509C00030500 C 05/09/14 30.5 0.31 0.37
EA 140509C00031000 C 05/09/14 31.0 0.24 0.32
EA 140509C00031500 C 05/09/14 31.5 0.17 0.27
EA 140509C00032000 C 05/09/14 32.0 0.12 0.23
EA 140509C00032500 C 05/09/14 32.5 0.10 0.19
EA 140509C00033000 C 05/09/14 33.0 0.07 0.16
EA 140509C00033500 C 05/09/14 33.5 0.06 0.14
EA 140509C00034000 C 05/09/14 34.0 0.04 0.12
EA 140509C00034500 C 05/09/14 34.5 0.03 0.11
EA 140509C00035000 C 05/09/14 35.0 0.02 0.10
EA 140509C00035500 C 05/09/14 35.5 0.02 0.09
EA 140509C00036000 C 05/09/14 36.0 0.01 0.08
EA 140509C00036500 C 05/09/14 36.5 0.00 0.08
EA 140509C00037000 C 05/09/14 37.0 0.00 0.07
EA 140509P00020000 P 05/09/14 20.0 0.01 0.07
EA 140509P00021500 P 05/09/14 21.5 0.05 0.10
EA 140509P00022000 P 05/09/14 22.0 0.07 0.12
EA 140509P00022500 P 05/09/14 22.5 0.05 0.15
EA 140509P00023000 P 05/09/14 23.0 0.08 0.18
EA 140509P00023500 P 05/09/14 23.5 0.14 0.22
EA 140509P00024000 P 05/09/14 24.0 0.22 0.28
EA 140509P00024500 P 05/09/14 24.5 0.28 0.35
EA 140509P00025000 P 05/09/14 25.0 0.37 0.42
EA 140509P00025500 P 05/09/14 25.5 0.48 0.53
EA 140509P00026000 P 05/09/14 26.0 0.62 0.67
EA 140509P00026500 P 05/09/14 26.5 0.80 0.86
EA 140509P00027000 P 05/09/14 27.0 1.00 1.05
EA 140509P00027500 P 05/09/14 27.5 1.23 1.30
EA 140509P00028000 P 05/09/14 28.0 1.51 1.57
EA 140509P00028500 P 05/09/14 28.5 1.81 1.88
EA 140509P00029000 P 05/09/14 29.0 2.14 2.22
EA 140509P00029500 P 05/09/14 29.5 2.50 2.64
EA 140509P00030000 P 05/09/14 30.0 2.90 3.05
EA 140509P00030500 P 05/09/14 30.5 3.30 3.45
EA 140509P00031000 P 05/09/14 31.0 3.70 3.90
EA 140509P00031500 P 05/09/14 31.5 4.15 4.35
EA 140509P00032000 P 05/09/14 32.0 4.60 4.80
EA 140509P00032500 P 05/09/14 32.5 5.00 5.25
EA 140509P00033000 P 05/09/14 33.0 5.50 5.75
EA 140509P00033500 P 05/09/14 33.5 6.00 6.25
EA 140509P00034000 P 05/09/14 34.0 6.45 6.85
EA 140509P00034500 P 05/09/14 34.5 6.95 7.50
EA 140509P00035000 P 05/09/14 35.0 7.40 8.00
EA 140509P00035500 P 05/09/14 35.5 7.90 8.45
EA 140509P00036000 P 05/09/14 36.0 8.40 9.00
EA 140509P00036500 P 05/09/14 36.5 8.90 9.50
EA 140509P00037000 P 05/09/14 37.0 9.40 10.00
EA 140517C00018000 C 05/17/14 18.0 9.05 9.65
EA 140517C00019000 C 05/17/14 19.0 8.05 8.65
EA 140517C00020000 C 05/17/14 20.0 7.05 7.70
EA 140517C00021000 C 05/17/14 21.0 6.10 6.70
EA 140517C00022000 C 05/17/14 22.0 5.15 5.75
EA 140517C00023000 C 05/17/14 23.0 4.25 4.80
EA 140517C00024000 C 05/17/14 24.0 3.55 3.85
EA 140517C00025000 C 05/17/14 25.0 2.87 3.05
EA 140517C00026000 C 05/17/14 26.0 2.22 2.26
EA 140517C00027000 C 05/17/14 27.0 1.60 1.65
EA 140517C00028000 C 05/17/14 28.0 1.11 1.15
EA 140517C00029000 C 05/17/14 29.0 0.74 0.77
EA 140517C00030000 C 05/17/14 30.0 0.47 0.50
EA 140517C00031000 C 05/17/14 31.0 0.30 0.33
EA 140517C00032000 C 05/17/14 32.0 0.19 0.22
EA 140517C00033000 C 05/17/14 33.0 0.12 0.15
EA 140517C00034000 C 05/17/14 34.0 0.07 0.10
EA 140517C00035000 C 05/17/14 35.0 0.04 0.07
EA 140517C00036000 C 05/17/14 36.0 0.02 0.06
EA 140517C00037000 C 05/17/14 37.0 0.01 0.05
EA 140517C00038000 C 05/17/14 38.0 0.00 0.04
EA 140517P00018000 P 05/17/14 18.0 0.01 0.04
EA 140517P00019000 P 05/17/14 19.0 0.02 0.05
EA 140517P00020000 P 05/17/14 20.0 0.03 0.07
EA 140517P00021000 P 05/17/14 21.0 0.06 0.09
EA 140517P00022000 P 05/17/14 22.0 0.10 0.13
EA 140517P00023000 P 05/17/14 23.0 0.17 0.20
EA 140517P00024000 P 05/17/14 24.0 0.28 0.32
EA 140517P00025000 P 05/17/14 25.0 0.46 0.49
EA 140517P00026000 P 05/17/14 26.0 0.73 0.77
EA 140517P00027000 P 05/17/14 27.0 1.11 1.16
EA 140517P00028000 P 05/17/14 28.0 1.62 1.66
EA 140517P00029000 P 05/17/14 29.0 2.24 2.30
EA 140517P00030000 P 05/17/14 30.0 2.97 3.05
EA 140517P00031000 P 05/17/14 31.0 3.75 3.95
EA 140517P00032000 P 05/17/14 32.0 4.65 4.85
EA 140517P00033000 P 05/17/14 33.0 5.50 6.05
EA 140517P00034000 P 05/17/14 34.0 6.45 6.95
EA 140517P00035000 P 05/17/14 35.0 7.40 8.00
EA 140517P00036000 P 05/17/14 36.0 8.40 9.05
EA 140517P00037000 P 05/17/14 37.0 8.00 11.55
EA 140517P00038000 P 05/17/14 38.0 10.05 11.20
EA 140523C00020000 C 05/23/14 20.0 7.10 7.70
EA 140523C00022000 C 05/23/14 22.0 5.20 5.75
EA 140523C00022500 C 05/23/14 22.5 4.75 5.30
EA 140523C00023000 C 05/23/14 23.0 4.60 4.80
EA 140523C00023500 C 05/23/14 23.5 4.15 4.35
EA 140523C00024000 C 05/23/14 24.0 3.75 3.95
EA 140523C00024500 C 05/23/14 24.5 3.30 3.50
EA 140523C00025000 C 05/23/14 25.0 2.95 3.15
EA 140523C00025500 C 05/23/14 25.5 2.58 2.74
EA 140523C00026000 C 05/23/14 26.0 2.23 2.39
EA 140523C00026500 C 05/23/14 26.5 1.92 2.06
EA 140523C00027000 C 05/23/14 27.0 1.64 1.75
EA 140523C00027500 C 05/23/14 27.5 1.38 1.49
EA 140523C00028000 C 05/23/14 28.0 1.15 1.24
EA 140523C00028500 C 05/23/14 28.5 0.95 1.06
EA 140523C00029000 C 05/23/14 29.0 0.78 0.88
EA 140523C00029500 C 05/23/14 29.5 0.65 0.74
EA 140523C00030000 C 05/23/14 30.0 0.53 0.61
EA 140523C00030500 C 05/23/14 30.5 0.42 0.50
EA 140523C00031000 C 05/23/14 31.0 0.32 0.41
EA 140523C00031500 C 05/23/14 31.5 0.24 0.35
EA 140523C00032000 C 05/23/14 32.0 0.19 0.29
EA 140523C00032500 C 05/23/14 32.5 0.14 0.24
EA 140523C00033000 C 05/23/14 33.0 0.11 0.20
EA 140523C00033500 C 05/23/14 33.5 0.09 0.17
EA 140523C00034000 C 05/23/14 34.0 0.07 0.15
EA 140523C00034500 C 05/23/14 34.5 0.06 0.13
EA 140523C00035000 C 05/23/14 35.0 0.03 0.11
EA 140523C00035500 C 05/23/14 35.5 0.03 0.10
EA 140523C00036000 C 05/23/14 36.0 0.04 0.09
EA 140523C00036500 C 05/23/14 36.5 0.02 0.08
EA 140523P00020000 P 05/23/14 20.0 0.02 0.09
EA 140523P00022000 P 05/23/14 22.0 0.08 0.17
EA 140523P00022500 P 05/23/14 22.5 0.12 0.21
EA 140523P00023000 P 05/23/14 23.0 0.17 0.26
EA 140523P00023500 P 05/23/14 23.5 0.23 0.32
EA 140523P00024000 P 05/23/14 24.0 0.31 0.38
EA 140523P00024500 P 05/23/14 24.5 0.40 0.48
EA 140523P00025000 P 05/23/14 25.0 0.50 0.58
EA 140523P00025500 P 05/23/14 25.5 0.63 0.72
EA 140523P00026000 P 05/23/14 26.0 0.79 0.86
EA 140523P00026500 P 05/23/14 26.5 0.97 1.05
EA 140523P00027000 P 05/23/14 27.0 1.17 1.27
EA 140523P00027500 P 05/23/14 27.5 1.41 1.48
EA 140523P00028000 P 05/23/14 28.0 1.68 1.78
EA 140523P00028500 P 05/23/14 28.5 1.97 2.09
EA 140523P00029000 P 05/23/14 29.0 2.30 2.42
EA 140523P00029500 P 05/23/14 29.5 2.62 2.77
EA 140523P00030000 P 05/23/14 30.0 2.98 3.15
EA 140523P00030500 P 05/23/14 30.5 3.35 3.55
EA 140523P00031000 P 05/23/14 31.0 3.80 4.00
EA 140523P00031500 P 05/23/14 31.5 4.20 4.40
EA 140523P00032000 P 05/23/14 32.0 4.65 4.85
EA 140523P00032500 P 05/23/14 32.5 5.10 5.30
EA 140523P00033000 P 05/23/14 33.0 5.55 5.75
EA 140523P00033500 P 05/23/14 33.5 6.00 6.25
EA 140523P00034000 P 05/23/14 34.0 6.50 6.90
EA 140523P00034500 P 05/23/14 34.5 6.95 7.20
EA 140523P00035000 P 05/23/14 35.0 7.45 8.00
EA 140523P00035500 P 05/23/14 35.5 7.90 8.50
EA 140523P00036000 P 05/23/14 36.0 8.40 9.00
EA 140523P00036500 P 05/23/14 36.5 8.90 9.40
EA 140530C00020000 C 05/30/14 20.0 7.10 7.70
EA 140530C00020500 C 05/30/14 20.5 6.65 7.25
EA 140530C00021000 C 05/30/14 21.0 6.20 6.75
EA 140530C00021500 C 05/30/14 21.5 5.70 6.25
EA 140530C00022000 C 05/30/14 22.0 5.25 5.80
EA 140530C00022500 C 05/30/14 22.5 4.80 5.35
EA 140530C00023000 C 05/30/14 23.0 4.60 4.80
EA 140530C00023500 C 05/30/14 23.5 4.20 4.40
EA 140530C00024000 C 05/30/14 24.0 3.75 3.95
EA 140530C00024500 C 05/30/14 24.5 3.35 3.55
EA 140530C00025000 C 05/30/14 25.0 2.98 3.15
EA 140530C00025500 C 05/30/14 25.5 2.62 2.78
EA 140530C00026000 C 05/30/14 26.0 2.28 2.41
EA 140530C00026500 C 05/30/14 26.5 1.98 2.09
EA 140530C00027000 C 05/30/14 27.0 1.70 1.79
EA 140530C00027500 C 05/30/14 27.5 1.47 1.53
EA 140530C00028000 C 05/30/14 28.0 1.22 1.30
EA 140530C00028500 C 05/30/14 28.5 1.01 1.10
EA 140530C00029000 C 05/30/14 29.0 0.84 0.92
EA 140530C00029500 C 05/30/14 29.5 0.69 0.78
EA 140530C00030000 C 05/30/14 30.0 0.57 0.65
EA 140530C00030500 C 05/30/14 30.5 0.47 0.54
EA 140530C00031000 C 05/30/14 31.0 0.38 0.45
EA 140530C00031500 C 05/30/14 31.5 0.30 0.37
EA 140530C00032000 C 05/30/14 32.0 0.23 0.32
EA 140530C00032500 C 05/30/14 32.5 0.18 0.26
EA 140530C00033000 C 05/30/14 33.0 0.14 0.22
EA 140530C00033500 C 05/30/14 33.5 0.09 0.18
EA 140530C00034000 C 05/30/14 34.0 0.09 0.16
EA 140530C00034500 C 05/30/14 34.5 0.06 0.13
EA 140530C00035000 C 05/30/14 35.0 0.04 0.12
EA 140530C00035500 C 05/30/14 35.5 0.04 0.10
EA 140530C00036000 C 05/30/14 36.0 0.03 0.09
EA 140530P00020000 P 05/30/14 20.0 0.05 0.10
EA 140530P00020500 P 05/30/14 20.5 0.06 0.12
EA 140530P00021000 P 05/30/14 21.0 0.08 0.14
EA 140530P00021500 P 05/30/14 21.5 0.07 0.16
EA 140530P00022000 P 05/30/14 22.0 0.10 0.19
EA 140530P00022500 P 05/30/14 22.5 0.14 0.23
EA 140530P00023000 P 05/30/14 23.0 0.20 0.28
EA 140530P00023500 P 05/30/14 23.5 0.27 0.35
EA 140530P00024000 P 05/30/14 24.0 0.34 0.42
EA 140530P00024500 P 05/30/14 24.5 0.43 0.52
EA 140530P00025000 P 05/30/14 25.0 0.54 0.63
EA 140530P00025500 P 05/30/14 25.5 0.66 0.76
EA 140530P00026000 P 05/30/14 26.0 0.83 0.92
EA 140530P00026500 P 05/30/14 26.5 1.01 1.11
EA 140530P00027000 P 05/30/14 27.0 1.23 1.32
EA 140530P00027500 P 05/30/14 27.5 1.47 1.53
EA 140530P00028000 P 05/30/14 28.0 1.73 1.80
EA 140530P00028500 P 05/30/14 28.5 2.03 2.14
EA 140530P00029000 P 05/30/14 29.0 2.34 2.47
EA 140530P00029500 P 05/30/14 29.5 2.69 2.83
EA 140530P00030000 P 05/30/14 30.0 3.00 3.20
EA 140530P00030500 P 05/30/14 30.5 3.40 3.60
EA 140530P00031000 P 05/30/14 31.0 3.80 4.00
EA 140530P00031500 P 05/30/14 31.5 4.25 4.45
EA 140530P00032000 P 05/30/14 32.0 4.65 4.85
EA 140530P00032500 P 05/30/14 32.5 5.10 5.35
EA 140530P00033000 P 05/30/14 33.0 5.60 5.80
EA 140530P00033500 P 05/30/14 33.5 6.00 6.55
EA 140530P00034000 P 05/30/14 34.0 6.50 6.95
EA 140530P00034500 P 05/30/14 34.5 6.95 7.50
EA 140530P00035000 P 05/30/14 35.0 7.45 8.00
EA 140530P00035500 P 05/30/14 35.5 7.90 8.50
EA 140530P00036000 P 05/30/14 36.0 8.40 9.00
EA 140621C00013000 C 06/21/14 13.0 12.90 16.05
EA 140621C00014000 C 06/21/14 14.0 11.90 15.05
EA 140621C00015000 C 06/21/14 15.0 10.80 13.10
EA 140621C00016000 C 06/21/14 16.0 10.85 12.05
EA 140621C00017000 C 06/21/14 17.0 10.10 10.65
EA 140621C00018000 C 06/21/14 18.0 9.10 9.70
EA 140621C00019000 C 06/21/14 19.0 8.10 8.70
EA 140621C00020000 C 06/21/14 20.0 7.10 7.75
EA 140621C00021000 C 06/21/14 21.0 6.20 6.80
EA 140621C00022000 C 06/21/14 22.0 5.25 5.85
EA 140621C00023000 C 06/21/14 23.0 4.75 4.90
EA 140621C00024000 C 06/21/14 24.0 3.95 4.05
EA 140621C00025000 C 06/21/14 25.0 3.15 3.30
EA 140621C00026000 C 06/21/14 26.0 2.53 2.59
EA 140621C00027000 C 06/21/14 27.0 1.95 2.00
EA 140621C00028000 C 06/21/14 28.0 1.46 1.50
EA 140621C00029000 C 06/21/14 29.0 1.07 1.12
EA 140621C00030000 C 06/21/14 30.0 0.76 0.81
EA 140621C00031000 C 06/21/14 31.0 0.53 0.57
EA 140621C00032000 C 06/21/14 32.0 0.36 0.39
EA 140621C00033000 C 06/21/14 33.0 0.24 0.27
EA 140621C00034000 C 06/21/14 34.0 0.16 0.19
EA 140621C00035000 C 06/21/14 35.0 0.11 0.13
EA 140621C00036000 C 06/21/14 36.0 0.07 0.09
EA 140621C00037000 C 06/21/14 37.0 0.05 0.06
EA 140621C00038000 C 06/21/14 38.0 0.03 0.05
EA 140621C00039000 C 06/21/14 39.0 0.01 0.04
EA 140621C00040000 C 06/21/14 40.0 0.00 0.03
EA 140621C00041000 C 06/21/14 41.0 0.00 0.03
EA 140621C00042000 C 06/21/14 42.0 0.00 0.03
EA 140621P00013000 P 06/21/14 13.0 0.00 0.02
EA 140621P00014000 P 06/21/14 14.0 0.00 0.03
EA 140621P00015000 P 06/21/14 15.0 0.00 0.04
EA 140621P00016000 P 06/21/14 16.0 0.01 0.05
EA 140621P00017000 P 06/21/14 17.0 0.02 0.06
EA 140621P00018000 P 06/21/14 18.0 0.03 0.07
EA 140621P00019000 P 06/21/14 19.0 0.05 0.08
EA 140621P00020000 P 06/21/14 20.0 0.08 0.11
EA 140621P00021000 P 06/21/14 21.0 0.13 0.16
EA 140621P00022000 P 06/21/14 22.0 0.21 0.24
EA 140621P00023000 P 06/21/14 23.0 0.32 0.36
EA 140621P00024000 P 06/21/14 24.0 0.49 0.53
EA 140621P00025000 P 06/21/14 25.0 0.73 0.76
EA 140621P00026000 P 06/21/14 26.0 1.05 1.08
EA 140621P00027000 P 06/21/14 27.0 1.45 1.49
EA 140621P00028000 P 06/21/14 28.0 1.96 2.00
EA 140621P00029000 P 06/21/14 29.0 2.56 2.61
EA 140621P00030000 P 06/21/14 30.0 3.25 3.30
EA 140621P00031000 P 06/21/14 31.0 4.00 4.10
EA 140621P00032000 P 06/21/14 32.0 4.85 4.95
EA 140621P00033000 P 06/21/14 33.0 5.70 5.85
EA 140621P00034000 P 06/21/14 34.0 6.60 6.80
EA 140621P00035000 P 06/21/14 35.0 7.50 8.00
EA 140621P00036000 P 06/21/14 36.0 8.45 9.05
EA 140621P00037000 P 06/21/14 37.0 9.40 10.00
EA 140621P00038000 P 06/21/14 38.0 10.30 11.20
EA 140621P00039000 P 06/21/14 39.0 10.80 12.20
EA 140621P00040000 P 06/21/14 40.0 11.85 13.20
EA 140621P00041000 P 06/21/14 41.0 11.95 14.15
EA 140621P00042000 P 06/21/14 42.0 14.25 15.20
EA 140920C00013000 C 09/20/14 13.0 12.65 16.20
EA 140920C00014000 C 09/20/14 14.0 11.65 15.25
EA 140920C00015000 C 09/20/14 15.0 11.90 13.10
EA 140920C00016000 C 09/20/14 16.0 10.95 11.85
EA 140920C00017000 C 09/20/14 17.0 8.90 12.10
EA 140920C00018000 C 09/20/14 18.0 9.15 9.85
EA 140920C00019000 C 09/20/14 19.0 8.25 8.90
EA 140920C00020000 C 09/20/14 20.0 7.45 8.00
EA 140920C00021000 C 09/20/14 21.0 6.85 7.05
EA 140920C00022000 C 09/20/14 22.0 6.00 6.25
EA 140920C00023000 C 09/20/14 23.0 5.25 5.45
EA 140920C00024000 C 09/20/14 24.0 4.55 4.65
EA 140920C00025000 C 09/20/14 25.0 3.90 4.00
EA 140920C00026000 C 09/20/14 26.0 3.30 3.40
EA 140920C00027000 C 09/20/14 27.0 2.76 2.82
EA 140920C00028000 C 09/20/14 28.0 2.28 2.33
EA 140920C00029000 C 09/20/14 29.0 1.86 1.92
EA 140920C00030000 C 09/20/14 30.0 1.51 1.56
EA 140920C00031000 C 09/20/14 31.0 1.21 1.25
EA 140920C00032000 C 09/20/14 32.0 0.96 1.00
EA 140920C00033000 C 09/20/14 33.0 0.76 0.80
EA 140920C00034000 C 09/20/14 34.0 0.60 0.64
EA 140920C00035000 C 09/20/14 35.0 0.47 0.50
EA 140920C00036000 C 09/20/14 36.0 0.36 0.40
EA 140920C00037000 C 09/20/14 37.0 0.28 0.31
EA 140920C00038000 C 09/20/14 38.0 0.21 0.24
EA 140920C00039000 C 09/20/14 39.0 0.17 0.19
EA 140920C00040000 C 09/20/14 40.0 0.13 0.15
EA 140920C00041000 C 09/20/14 41.0 0.10 0.11
EA 140920C00042000 C 09/20/14 42.0 0.07 0.09
EA 140920C00043000 C 09/20/14 43.0 0.05 0.07
EA 140920C00044000 C 09/20/14 44.0 0.04 0.06
EA 140920C00045000 C 09/20/14 45.0 0.03 0.05
EA 140920P00013000 P 09/20/14 13.0 0.02 0.05
EA 140920P00014000 P 09/20/14 14.0 0.05 0.06
EA 140920P00015000 P 09/20/14 15.0 0.05 0.08
EA 140920P00016000 P 09/20/14 16.0 0.07 0.10
EA 140920P00017000 P 09/20/14 17.0 0.11 0.14
EA 140920P00018000 P 09/20/14 18.0 0.17 0.19
EA 140920P00019000 P 09/20/14 19.0 0.23 0.26
EA 140920P00020000 P 09/20/14 20.0 0.33 0.36
EA 140920P00021000 P 09/20/14 21.0 0.45 0.48
EA 140920P00022000 P 09/20/14 22.0 0.62 0.65
EA 140920P00023000 P 09/20/14 23.0 0.84 0.87
EA 140920P00024000 P 09/20/14 24.0 1.10 1.13
EA 140920P00025000 P 09/20/14 25.0 1.41 1.46
EA 140920P00026000 P 09/20/14 26.0 1.80 1.84
EA 140920P00027000 P 09/20/14 27.0 2.25 2.30
EA 140920P00028000 P 09/20/14 28.0 2.76 2.81
EA 140920P00029000 P 09/20/14 29.0 3.35 3.40
EA 140920P00030000 P 09/20/14 30.0 3.95 4.05
EA 140920P00031000 P 09/20/14 31.0 4.65 4.75
EA 140920P00032000 P 09/20/14 32.0 5.40 5.50
EA 140920P00033000 P 09/20/14 33.0 6.20 6.30
EA 140920P00034000 P 09/20/14 34.0 7.05 7.15
EA 140920P00035000 P 09/20/14 35.0 7.85 8.10
EA 140920P00036000 P 09/20/14 36.0 8.75 9.00
EA 140920P00037000 P 09/20/14 37.0 9.70 9.90
EA 140920P00038000 P 09/20/14 38.0 10.20 11.35
EA 140920P00039000 P 09/20/14 39.0 11.50 12.20
EA 140920P00040000 P 09/20/14 40.0 12.05 13.30
EA 140920P00041000 P 09/20/14 41.0 11.90 15.50
EA 140920P00042000 P 09/20/14 42.0 13.00 16.40
EA 140920P00043000 P 09/20/14 43.0 13.85 17.40
EA 140920P00044000 P 09/20/14 44.0 14.85 18.40
EA 140920P00045000 P 09/20/14 45.0 15.85 19.40
EA 150117C00003000 C 01/17/15 3.0 22.90 26.20
EA 150117C00005000 C 01/17/15 5.0 21.15 22.65
EA 150117C00008000 C 01/17/15 8.0 19.35 19.65
EA 150117C00010000 C 01/17/15 10.0 17.40 17.70
EA 150117C00012000 C 01/17/15 12.0 14.55 16.15
EA 150117C00015000 C 01/17/15 15.0 11.65 13.25
EA 150117C00017000 C 01/17/15 17.0 10.05 11.65
EA 150117C00020000 C 01/17/15 20.0 8.15 8.30
EA 150117C00022000 C 01/17/15 22.0 6.60 6.75
EA 150117C00025000 C 01/17/15 25.0 4.65 4.75
EA 150117C00030000 C 01/17/15 30.0 2.29 2.35
EA 150117C00035000 C 01/17/15 35.0 1.01 1.06
EA 150117C00040000 C 01/17/15 40.0 0.43 0.47
EA 150117C00045000 C 01/17/15 45.0 0.18 0.20
EA 150117P00003000 P 01/17/15 3.0 0.00 0.02
EA 150117P00005000 P 01/17/15 5.0 0.00 0.02
EA 150117P00008000 P 01/17/15 8.0 0.00 0.03
EA 150117P00010000 P 01/17/15 10.0 0.02 0.06
EA 150117P00012000 P 01/17/15 12.0 0.06 0.09
EA 150117P00015000 P 01/17/15 15.0 0.17 0.20
EA 150117P00017000 P 01/17/15 17.0 0.31 0.35
EA 150117P00020000 P 01/17/15 20.0 0.70 0.74
EA 150117P00022000 P 01/17/15 22.0 1.14 1.17
EA 150117P00025000 P 01/17/15 25.0 2.13 2.17
EA 150117P00030000 P 01/17/15 30.0 4.70 4.80
EA 150117P00035000 P 01/17/15 35.0 8.40 8.55
EA 150117P00040000 P 01/17/15 40.0 12.80 13.00
EA 150117P00045000 P 01/17/15 45.0 17.15 17.80
EA 160115C00015000 C 01/15/16 15.0 13.00 13.95
EA 160115C00018000 C 01/15/16 18.0 10.05 11.65
EA 160115C00020000 C 01/15/16 20.0 9.25 9.75
EA 160115C00023000 C 01/15/16 23.0 7.40 7.85
EA 160115C00025000 C 01/15/16 25.0 6.40 6.50
EA 160115C00027000 C 01/15/16 27.0 5.45 5.55
EA 160115C00030000 C 01/15/16 30.0 4.20 4.35
EA 160115C00032000 C 01/15/16 32.0 3.55 3.65
EA 160115C00035000 C 01/15/16 35.0 2.73 2.81
EA 160115C00037000 C 01/15/16 37.0 2.28 2.37
EA 160115C00040000 C 01/15/16 40.0 1.74 1.83
EA 160115C00045000 C 01/15/16 45.0 1.12 1.19
EA 160115P00015000 P 01/15/16 15.0 0.69 0.74
EA 160115P00018000 P 01/15/16 18.0 1.28 1.34
EA 160115P00020000 P 01/15/16 20.0 1.83 1.89
EA 160115P00023000 P 01/15/16 23.0 2.89 2.94
EA 160115P00025000 P 01/15/16 25.0 3.75 3.85
EA 160115P00027000 P 01/15/16 27.0 4.75 4.85
EA 160115P00030000 P 01/15/16 30.0 6.50 6.60
EA 160115P00032000 P 01/15/16 32.0 7.80 7.90
EA 160115P00035000 P 01/15/16 35.0 9.95 10.05
EA 160115P00037000 P 01/15/16 37.0 11.50 11.60
EA 160115P00040000 P 01/15/16 40.0 13.95 14.05
EA 160115P00045000 P 01/15/16 45.0 18.10 18.75

OPRA data is delayed 15 minutes.