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 (2014-10-24)Premium Content

Electronic Arts Inc (EA)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EA 141024C00023000 C 10/24/14 23.0 11.80 12.40
EA 141024C00024000 C 10/24/14 24.0 10.90 11.40
EA 141024C00025000 C 10/24/14 25.0 9.90 10.75
EA 141024C00026000 C 10/24/14 26.0 8.95 9.40
EA 141024C00026500 C 10/24/14 26.5 8.45 9.45
EA 141024C00027000 C 10/24/14 27.0 7.95 8.95
EA 141024C00027500 C 10/24/14 27.5 7.45 8.45
EA 141024C00028000 C 10/24/14 28.0 6.90 7.95
EA 141024C00028500 C 10/24/14 28.5 6.40 7.45
EA 141024C00029000 C 10/24/14 29.0 5.95 6.55
EA 141024C00029500 C 10/24/14 29.5 5.40 6.45
EA 141024C00030000 C 10/24/14 30.0 4.95 5.55
EA 141024C00030500 C 10/24/14 30.5 4.40 5.05
EA 141024C00031000 C 10/24/14 31.0 3.90 4.55
EA 141024C00031500 C 10/24/14 31.5 3.40 4.40
EA 141024C00032000 C 10/24/14 32.0 2.95 3.90
EA 141024C00032500 C 10/24/14 32.5 2.42 3.40
EA 141024C00033000 C 10/24/14 33.0 1.97 2.91
EA 141024C00033500 C 10/24/14 33.5 1.47 2.04
EA 141024C00034000 C 10/24/14 34.0 1.06 1.37
EA 141024C00034500 C 10/24/14 34.5 0.70 0.88
EA 141024C00035000 C 10/24/14 35.0 0.38 0.53
EA 141024C00035500 C 10/24/14 35.5 0.18 0.25
EA 141024C00036000 C 10/24/14 36.0 0.07 0.11
EA 141024C00036500 C 10/24/14 36.5 0.02 0.09
EA 141024C00037000 C 10/24/14 37.0 0.00 0.14
EA 141024C00037500 C 10/24/14 37.5 0.00 0.12
EA 141024C00038000 C 10/24/14 38.0 0.00 0.10
EA 141024C00038500 C 10/24/14 38.5 0.00 0.10
EA 141024C00039000 C 10/24/14 39.0 0.00 0.10
EA 141024C00039500 C 10/24/14 39.5 0.00 0.09
EA 141024C00040000 C 10/24/14 40.0 0.00 0.09
EA 141024C00040500 C 10/24/14 40.5 0.00 0.09
EA 141024C00041000 C 10/24/14 41.0 0.00 0.09
EA 141024C00041500 C 10/24/14 41.5 0.00 0.09
EA 141024C00042000 C 10/24/14 42.0 0.00 0.09
EA 141024C00042500 C 10/24/14 42.5 0.00 0.09
EA 141024C00043000 C 10/24/14 43.0 0.00 0.09
EA 141024C00043500 C 10/24/14 43.5 0.00 0.09
EA 141024C00044000 C 10/24/14 44.0 0.00 0.09
EA 141024C00044500 C 10/24/14 44.5 0.00 0.09
EA 141024C00045000 C 10/24/14 45.0 0.00 0.10
EA 141024C00045500 C 10/24/14 45.5 0.00 0.10
EA 141024C00046000 C 10/24/14 46.0 0.00 0.10
EA 141024C00046500 C 10/24/14 46.5 0.00 0.10
EA 141024C00047000 C 10/24/14 47.0 0.00 0.11
EA 141024C00047500 C 10/24/14 47.5 0.00 0.10
EA 141024C00048000 C 10/24/14 48.0 0.00 0.10
EA 141024C00048500 C 10/24/14 48.5 0.00 0.10
EA 141024P00023000 P 10/24/14 23.0 0.00 0.10
EA 141024P00024000 P 10/24/14 24.0 0.00 0.10
EA 141024P00025000 P 10/24/14 25.0 0.00 0.10
EA 141024P00026000 P 10/24/14 26.0 0.00 0.10
EA 141024P00026500 P 10/24/14 26.5 0.00 0.10
EA 141024P00027000 P 10/24/14 27.0 0.00 0.10
EA 141024P00027500 P 10/24/14 27.5 0.00 0.10
EA 141024P00028000 P 10/24/14 28.0 0.00 0.10
EA 141024P00028500 P 10/24/14 28.5 0.00 0.11
EA 141024P00029000 P 10/24/14 29.0 0.00 0.14
EA 141024P00029500 P 10/24/14 29.5 0.00 0.11
EA 141024P00030000 P 10/24/14 30.0 0.00 0.14
EA 141024P00030500 P 10/24/14 30.5 0.00 0.11
EA 141024P00031000 P 10/24/14 31.0 0.00 0.11
EA 141024P00031500 P 10/24/14 31.5 0.00 0.11
EA 141024P00032000 P 10/24/14 32.0 0.00 0.14
EA 141024P00032500 P 10/24/14 32.5 0.00 0.10
EA 141024P00033000 P 10/24/14 33.0 0.00 0.12
EA 141024P00033500 P 10/24/14 33.5 0.00 0.13
EA 141024P00034000 P 10/24/14 34.0 0.06 0.14
EA 141024P00034500 P 10/24/14 34.5 0.16 0.22
EA 141024P00035000 P 10/24/14 35.0 0.33 0.41
EA 141024P00035500 P 10/24/14 35.5 0.62 0.70
EA 141024P00036000 P 10/24/14 36.0 0.81 1.13
EA 141024P00036500 P 10/24/14 36.5 1.10 1.57
EA 141024P00037000 P 10/24/14 37.0 1.18 2.08
EA 141024P00037500 P 10/24/14 37.5 1.63 2.57
EA 141024P00038000 P 10/24/14 38.0 2.10 3.05
EA 141024P00038500 P 10/24/14 38.5 2.59 3.55
EA 141024P00039000 P 10/24/14 39.0 3.10 4.05
EA 141024P00039500 P 10/24/14 39.5 3.50 4.55
EA 141024P00040000 P 10/24/14 40.0 4.00 5.05
EA 141024P00040500 P 10/24/14 40.5 4.45 5.55
EA 141024P00041000 P 10/24/14 41.0 4.95 6.05
EA 141024P00041500 P 10/24/14 41.5 5.50 6.55
EA 141024P00042000 P 10/24/14 42.0 5.90 7.05
EA 141024P00042500 P 10/24/14 42.5 6.40 7.55
EA 141024P00043000 P 10/24/14 43.0 6.85 8.05
EA 141024P00043500 P 10/24/14 43.5 7.35 8.55
EA 141024P00044000 P 10/24/14 44.0 7.85 9.05
EA 141024P00044500 P 10/24/14 44.5 8.35 9.55
EA 141024P00045000 P 10/24/14 45.0 8.80 10.05
EA 141024P00045500 P 10/24/14 45.5 9.35 10.75
EA 141024P00046000 P 10/24/14 46.0 9.85 11.25
EA 141024P00046500 P 10/24/14 46.5 10.05 11.65
EA 141024P00047000 P 10/24/14 47.0 10.50 12.10
EA 141024P00047500 P 10/24/14 47.5 10.80 12.80
EA 141024P00048000 P 10/24/14 48.0 11.50 13.20
EA 141024P00048500 P 10/24/14 48.5 12.00 13.60
EA 141031C00026000 C 10/31/14 26.0 9.00 10.20
EA 141031C00027000 C 10/31/14 27.0 8.05 9.05
EA 141031C00028000 C 10/31/14 28.0 7.05 8.05
EA 141031C00029000 C 10/31/14 29.0 6.10 7.10
EA 141031C00030000 C 10/31/14 30.0 5.15 6.10
EA 141031C00031000 C 10/31/14 31.0 4.30 4.90
EA 141031C00031500 C 10/31/14 31.5 3.90 4.55
EA 141031C00032000 C 10/31/14 32.0 3.50 3.80
EA 141031C00032500 C 10/31/14 32.5 3.10 3.40
EA 141031C00033000 C 10/31/14 33.0 2.66 2.93
EA 141031C00033500 C 10/31/14 33.5 2.36 2.48
EA 141031C00034000 C 10/31/14 34.0 2.05 2.15
EA 141031C00034500 C 10/31/14 34.5 1.71 1.85
EA 141031C00035000 C 10/31/14 35.0 1.49 1.57
EA 141031C00035500 C 10/31/14 35.5 1.22 1.34
EA 141031C00036000 C 10/31/14 36.0 1.03 1.11
EA 141031C00036500 C 10/31/14 36.5 0.83 0.93
EA 141031C00037000 C 10/31/14 37.0 0.68 0.79
EA 141031C00037500 C 10/31/14 37.5 0.55 0.63
EA 141031C00038000 C 10/31/14 38.0 0.44 0.52
EA 141031C00038500 C 10/31/14 38.5 0.36 0.42
EA 141031C00039000 C 10/31/14 39.0 0.27 0.36
EA 141031C00039500 C 10/31/14 39.5 0.20 0.41
EA 141031C00040000 C 10/31/14 40.0 0.14 0.34
EA 141031C00040500 C 10/31/14 40.5 0.09 0.29
EA 141031C00041000 C 10/31/14 41.0 0.07 0.25
EA 141031C00041500 C 10/31/14 41.5 0.04 0.21
EA 141031C00042000 C 10/31/14 42.0 0.05 0.19
EA 141031C00042500 C 10/31/14 42.5 0.04 0.17
EA 141031C00043000 C 10/31/14 43.0 0.03 0.15
EA 141031C00043500 C 10/31/14 43.5 0.02 0.15
EA 141031C00044000 C 10/31/14 44.0 0.01 0.13
EA 141031C00044500 C 10/31/14 44.5 0.01 0.13
EA 141031C00045000 C 10/31/14 45.0 0.00 0.12
EA 141031C00045500 C 10/31/14 45.5 0.00 0.12
EA 141031C00046000 C 10/31/14 46.0 0.00 0.12
EA 141031C00046500 C 10/31/14 46.5 0.00 0.11
EA 141031P00026000 P 10/31/14 26.0 0.00 0.18
EA 141031P00027000 P 10/31/14 27.0 0.02 0.19
EA 141031P00028000 P 10/31/14 28.0 0.03 0.21
EA 141031P00029000 P 10/31/14 29.0 0.06 0.29
EA 141031P00030000 P 10/31/14 30.0 0.12 0.28
EA 141031P00031000 P 10/31/14 31.0 0.18 0.38
EA 141031P00031500 P 10/31/14 31.5 0.26 0.41
EA 141031P00032000 P 10/31/14 32.0 0.45 0.51
EA 141031P00032500 P 10/31/14 32.5 0.56 0.63
EA 141031P00033000 P 10/31/14 33.0 0.67 0.76
EA 141031P00033500 P 10/31/14 33.5 0.83 0.90
EA 141031P00034000 P 10/31/14 34.0 1.00 1.10
EA 141031P00034500 P 10/31/14 34.5 1.20 1.29
EA 141031P00035000 P 10/31/14 35.0 1.42 1.52
EA 141031P00035500 P 10/31/14 35.5 1.68 1.78
EA 141031P00036000 P 10/31/14 36.0 1.96 2.06
EA 141031P00036500 P 10/31/14 36.5 2.26 2.39
EA 141031P00037000 P 10/31/14 37.0 2.46 2.71
EA 141031P00037500 P 10/31/14 37.5 2.77 3.10
EA 141031P00038000 P 10/31/14 38.0 3.05 3.50
EA 141031P00038500 P 10/31/14 38.5 3.45 3.90
EA 141031P00039000 P 10/31/14 39.0 3.80 4.40
EA 141031P00039500 P 10/31/14 39.5 3.90 4.80
EA 141031P00040000 P 10/31/14 40.0 4.35 5.25
EA 141031P00040500 P 10/31/14 40.5 4.75 5.70
EA 141031P00041000 P 10/31/14 41.0 5.20 6.15
EA 141031P00041500 P 10/31/14 41.5 5.70 6.65
EA 141031P00042000 P 10/31/14 42.0 6.15 7.15
EA 141031P00042500 P 10/31/14 42.5 6.60 7.60
EA 141031P00043000 P 10/31/14 43.0 7.10 8.10
EA 141031P00043500 P 10/31/14 43.5 7.50 8.60
EA 141031P00044000 P 10/31/14 44.0 8.00 9.10
EA 141031P00044500 P 10/31/14 44.5 8.50 9.60
EA 141031P00045000 P 10/31/14 45.0 8.95 10.10
EA 141031P00045500 P 10/31/14 45.5 9.40 10.55
EA 141031P00046000 P 10/31/14 46.0 9.90 11.05
EA 141031P00046500 P 10/31/14 46.5 10.15 11.65
EA 141107C00025000 C 11/07/14 25.0 9.90 11.60
EA 141107C00026000 C 11/07/14 26.0 9.05 10.20
EA 141107C00027000 C 11/07/14 27.0 8.00 9.05
EA 141107C00028000 C 11/07/14 28.0 7.10 8.10
EA 141107C00029000 C 11/07/14 29.0 6.10 7.30
EA 141107C00029500 C 11/07/14 29.5 5.65 6.65
EA 141107C00030000 C 11/07/14 30.0 5.20 6.20
EA 141107C00030500 C 11/07/14 30.5 4.75 5.65
EA 141107C00031000 C 11/07/14 31.0 4.35 4.95
EA 141107C00031500 C 11/07/14 31.5 3.90 4.50
EA 141107C00032000 C 11/07/14 32.0 3.55 3.80
EA 141107C00032500 C 11/07/14 32.5 3.10 3.55
EA 141107C00033000 C 11/07/14 33.0 2.77 3.10
EA 141107C00033500 C 11/07/14 33.5 2.45 2.57
EA 141107C00034000 C 11/07/14 34.0 2.14 2.24
EA 141107C00034500 C 11/07/14 34.5 1.84 1.98
EA 141107C00035000 C 11/07/14 35.0 1.55 1.72
EA 141107C00035500 C 11/07/14 35.5 1.32 1.49
EA 141107C00036000 C 11/07/14 36.0 1.12 1.20
EA 141107C00036500 C 11/07/14 36.5 0.93 1.04
EA 141107C00037000 C 11/07/14 37.0 0.78 0.85
EA 141107C00037500 C 11/07/14 37.5 0.62 0.70
EA 141107C00038000 C 11/07/14 38.0 0.49 0.58
EA 141107C00038500 C 11/07/14 38.5 0.42 0.48
EA 141107C00039000 C 11/07/14 39.0 0.32 0.40
EA 141107C00039500 C 11/07/14 39.5 0.26 0.40
EA 141107C00040000 C 11/07/14 40.0 0.20 0.40
EA 141107C00040500 C 11/07/14 40.5 0.14 0.35
EA 141107C00041000 C 11/07/14 41.0 0.09 0.31
EA 141107C00041500 C 11/07/14 41.5 0.08 0.28
EA 141107C00042000 C 11/07/14 42.0 0.06 0.25
EA 141107C00042500 C 11/07/14 42.5 0.07 0.20
EA 141107C00043000 C 11/07/14 43.0 0.05 0.18
EA 141107C00043500 C 11/07/14 43.5 0.04 0.25
EA 141107C00044000 C 11/07/14 44.0 0.03 0.25
EA 141107C00044500 C 11/07/14 44.5 0.00 0.25
EA 141107C00045000 C 11/07/14 45.0 0.01 0.25
EA 141107C00045500 C 11/07/14 45.5 0.00 0.18
EA 141107C00046000 C 11/07/14 46.0 0.00 0.13
EA 141107P00025000 P 11/07/14 25.0 0.00 0.16
EA 141107P00026000 P 11/07/14 26.0 0.01 0.18
EA 141107P00027000 P 11/07/14 27.0 0.03 0.19
EA 141107P00028000 P 11/07/14 28.0 0.05 0.21
EA 141107P00029000 P 11/07/14 29.0 0.10 0.25
EA 141107P00029500 P 11/07/14 29.5 0.11 0.30
EA 141107P00030000 P 11/07/14 30.0 0.12 0.34
EA 141107P00030500 P 11/07/14 30.5 0.18 0.34
EA 141107P00031000 P 11/07/14 31.0 0.24 0.40
EA 141107P00031500 P 11/07/14 31.5 0.40 0.48
EA 141107P00032000 P 11/07/14 32.0 0.49 0.58
EA 141107P00032500 P 11/07/14 32.5 0.63 0.69
EA 141107P00033000 P 11/07/14 33.0 0.73 0.83
EA 141107P00033500 P 11/07/14 33.5 0.90 0.98
EA 141107P00034000 P 11/07/14 34.0 1.07 1.16
EA 141107P00034500 P 11/07/14 34.5 1.28 1.37
EA 141107P00035000 P 11/07/14 35.0 1.50 1.59
EA 141107P00035500 P 11/07/14 35.5 1.75 1.88
EA 141107P00036000 P 11/07/14 36.0 2.05 2.14
EA 141107P00036500 P 11/07/14 36.5 2.34 2.45
EA 141107P00037000 P 11/07/14 37.0 2.69 2.86
EA 141107P00037500 P 11/07/14 37.5 2.96 3.15
EA 141107P00038000 P 11/07/14 38.0 3.15 3.60
EA 141107P00038500 P 11/07/14 38.5 3.70 4.00
EA 141107P00039000 P 11/07/14 39.0 3.95 4.35
EA 141107P00039500 P 11/07/14 39.5 4.30 4.85
EA 141107P00040000 P 11/07/14 40.0 4.40 5.30
EA 141107P00040500 P 11/07/14 40.5 4.85 5.75
EA 141107P00041000 P 11/07/14 41.0 5.30 6.20
EA 141107P00041500 P 11/07/14 41.5 5.50 6.75
EA 141107P00042000 P 11/07/14 42.0 5.95 7.15
EA 141107P00042500 P 11/07/14 42.5 6.50 7.65
EA 141107P00043000 P 11/07/14 43.0 6.90 8.20
EA 141107P00043500 P 11/07/14 43.5 7.40 8.65
EA 141107P00044000 P 11/07/14 44.0 7.90 9.10
EA 141107P00044500 P 11/07/14 44.5 8.45 9.60
EA 141107P00045000 P 11/07/14 45.0 9.00 10.10
EA 141107P00045500 P 11/07/14 45.5 9.45 10.65
EA 141107P00046000 P 11/07/14 46.0 9.90 11.10
EA 141114C00025000 C 11/14/14 25.0 9.90 11.65
EA 141114C00026000 C 11/14/14 26.0 8.95 10.20
EA 141114C00027500 C 11/14/14 27.5 7.60 8.75
EA 141114C00028000 C 11/14/14 28.0 7.05 8.20
EA 141114C00028500 C 11/14/14 28.5 6.65 7.70
EA 141114C00029000 C 11/14/14 29.0 6.15 7.35
EA 141114C00029500 C 11/14/14 29.5 5.65 6.70
EA 141114C00030000 C 11/14/14 30.0 5.25 6.25
EA 141114C00030500 C 11/14/14 30.5 4.85 5.75
EA 141114C00031000 C 11/14/14 31.0 4.45 5.10
EA 141114C00031500 C 11/14/14 31.5 4.05 4.45
EA 141114C00032000 C 11/14/14 32.0 3.60 3.75
EA 141114C00032500 C 11/14/14 32.5 3.20 3.85
EA 141114C00033000 C 11/14/14 33.0 2.87 3.20
EA 141114C00033500 C 11/14/14 33.5 2.56 2.65
EA 141114C00034000 C 11/14/14 34.0 2.24 2.35
EA 141114C00034500 C 11/14/14 34.5 1.90 2.05
EA 141114C00035000 C 11/14/14 35.0 1.67 1.82
EA 141114C00035500 C 11/14/14 35.5 1.43 1.57
EA 141114C00036000 C 11/14/14 36.0 1.20 1.32
EA 141114C00036500 C 11/14/14 36.5 1.01 1.12
EA 141114C00037000 C 11/14/14 37.0 0.86 1.00
EA 141114C00037500 C 11/14/14 37.5 0.71 0.84
EA 141114C00038000 C 11/14/14 38.0 0.58 0.67
EA 141114C00038500 C 11/14/14 38.5 0.49 0.59
EA 141114C00039000 C 11/14/14 39.0 0.41 0.48
EA 141114C00039500 C 11/14/14 39.5 0.32 0.40
EA 141114C00040000 C 11/14/14 40.0 0.27 0.49
EA 141114C00040500 C 11/14/14 40.5 0.21 0.40
EA 141114C00041000 C 11/14/14 41.0 0.17 0.35
EA 141114C00041500 C 11/14/14 41.5 0.13 0.30
EA 141114C00042000 C 11/14/14 42.0 0.10 0.27
EA 141114C00042500 C 11/14/14 42.5 0.07 0.23
EA 141114C00043000 C 11/14/14 43.0 0.06 0.21
EA 141114C00043500 C 11/14/14 43.5 0.04 0.19
EA 141114C00044000 C 11/14/14 44.0 0.02 0.18
EA 141114C00045000 C 11/14/14 45.0 0.01 0.15
EA 141114P00025000 P 11/14/14 25.0 0.01 0.16
EA 141114P00026000 P 11/14/14 26.0 0.02 0.17
EA 141114P00027500 P 11/14/14 27.5 0.06 0.21
EA 141114P00028000 P 11/14/14 28.0 0.07 0.23
EA 141114P00028500 P 11/14/14 28.5 0.09 0.26
EA 141114P00029000 P 11/14/14 29.0 0.12 0.27
EA 141114P00029500 P 11/14/14 29.5 0.14 0.31
EA 141114P00030000 P 11/14/14 30.0 0.18 0.35
EA 141114P00030500 P 11/14/14 30.5 0.23 0.39
EA 141114P00031000 P 11/14/14 31.0 0.28 0.46
EA 141114P00031500 P 11/14/14 31.5 0.42 0.55
EA 141114P00032000 P 11/14/14 32.0 0.55 0.67
EA 141114P00032500 P 11/14/14 32.5 0.66 0.77
EA 141114P00033000 P 11/14/14 33.0 0.82 0.92
EA 141114P00033500 P 11/14/14 33.5 0.98 1.08
EA 141114P00034000 P 11/14/14 34.0 1.09 1.27
EA 141114P00034500 P 11/14/14 34.5 1.30 1.48
EA 141114P00035000 P 11/14/14 35.0 1.52 1.72
EA 141114P00035500 P 11/14/14 35.5 1.75 1.97
EA 141114P00036000 P 11/14/14 36.0 2.09 2.26
EA 141114P00036500 P 11/14/14 36.5 2.31 2.56
EA 141114P00037000 P 11/14/14 37.0 2.65 2.95
EA 141114P00037500 P 11/14/14 37.5 3.05 3.30
EA 141114P00038000 P 11/14/14 38.0 3.05 3.65
EA 141114P00038500 P 11/14/14 38.5 3.50 4.05
EA 141114P00039000 P 11/14/14 39.0 3.70 4.45
EA 141114P00039500 P 11/14/14 39.5 4.10 4.90
EA 141114P00040000 P 11/14/14 40.0 4.45 5.35
EA 141114P00040500 P 11/14/14 40.5 4.80 5.80
EA 141114P00041000 P 11/14/14 41.0 5.25 6.25
EA 141114P00041500 P 11/14/14 41.5 5.70 6.70
EA 141114P00042000 P 11/14/14 42.0 6.20 7.20
EA 141114P00042500 P 11/14/14 42.5 6.65 7.65
EA 141114P00043000 P 11/14/14 43.0 7.05 8.20
EA 141114P00043500 P 11/14/14 43.5 7.55 8.60
EA 141114P00044000 P 11/14/14 44.0 7.95 9.10
EA 141114P00045000 P 11/14/14 45.0 8.95 10.10
EA 141122C00023000 C 11/22/14 23.0 12.00 13.50
EA 141122C00024000 C 11/22/14 24.0 10.95 12.55
EA 141122C00025000 C 11/22/14 25.0 10.05 11.60
EA 141122C00026000 C 11/22/14 26.0 8.95 10.25
EA 141122C00026500 C 11/22/14 26.5 8.55 9.75
EA 141122C00027000 C 11/22/14 27.0 8.05 9.25
EA 141122C00027500 C 11/22/14 27.5 7.60 8.80
EA 141122C00028000 C 11/22/14 28.0 7.10 8.05
EA 141122C00028500 C 11/22/14 28.5 6.65 7.55
EA 141122C00029000 C 11/22/14 29.0 6.20 7.05
EA 141122C00029500 C 11/22/14 29.5 5.75 6.60
EA 141122C00030000 C 11/22/14 30.0 5.35 6.10
EA 141122C00030500 C 11/22/14 30.5 4.90 5.65
EA 141122C00031000 C 11/22/14 31.0 4.50 5.05
EA 141122C00031500 C 11/22/14 31.5 4.05 4.25
EA 141122C00032000 C 11/22/14 32.0 3.70 3.85
EA 141122C00032500 C 11/22/14 32.5 3.30 3.45
EA 141122C00033000 C 11/22/14 33.0 3.00 3.10
EA 141122C00033500 C 11/22/14 33.5 2.67 2.74
EA 141122C00034000 C 11/22/14 34.0 2.36 2.43
EA 141122C00034500 C 11/22/14 34.5 2.07 2.15
EA 141122C00035000 C 11/22/14 35.0 1.82 1.88
EA 141122C00035500 C 11/22/14 35.5 1.57 1.64
EA 141122C00036000 C 11/22/14 36.0 1.35 1.42
EA 141122C00036500 C 11/22/14 36.5 1.17 1.22
EA 141122C00037000 C 11/22/14 37.0 0.99 1.05
EA 141122C00037500 C 11/22/14 37.5 0.84 0.90
EA 141122C00038000 C 11/22/14 38.0 0.71 0.76
EA 141122C00038500 C 11/22/14 38.5 0.59 0.65
EA 141122C00039000 C 11/22/14 39.0 0.50 0.56
EA 141122C00039500 C 11/22/14 39.5 0.41 0.47
EA 141122C00040000 C 11/22/14 40.0 0.34 0.40
EA 141122C00040500 C 11/22/14 40.5 0.28 0.33
EA 141122C00041000 C 11/22/14 41.0 0.24 0.30
EA 141122C00041500 C 11/22/14 41.5 0.20 0.25
EA 141122C00042000 C 11/22/14 42.0 0.16 0.21
EA 141122C00042500 C 11/22/14 42.5 0.13 0.18
EA 141122C00043000 C 11/22/14 43.0 0.10 0.17
EA 141122C00043500 C 11/22/14 43.5 0.09 0.14
EA 141122C00044000 C 11/22/14 44.0 0.07 0.12
EA 141122C00044500 C 11/22/14 44.5 0.06 0.11
EA 141122C00045000 C 11/22/14 45.0 0.04 0.10
EA 141122C00045500 C 11/22/14 45.5 0.03 0.09
EA 141122C00046000 C 11/22/14 46.0 0.03 0.08
EA 141122C00046500 C 11/22/14 46.5 0.02 0.08
EA 141122C00047000 C 11/22/14 47.0 0.01 0.07
EA 141122C00047500 C 11/22/14 47.5 0.01 0.06
EA 141122C00048000 C 11/22/14 48.0 0.01 0.06
EA 141122C00048500 C 11/22/14 48.5 0.00 0.06
EA 141122C00049000 C 11/22/14 49.0 0.00 0.05
EA 141122P00023000 P 11/22/14 23.0 0.04 0.05
EA 141122P00024000 P 11/22/14 24.0 0.02 0.06
EA 141122P00025000 P 11/22/14 25.0 0.04 0.08
EA 141122P00026000 P 11/22/14 26.0 0.06 0.10
EA 141122P00026500 P 11/22/14 26.5 0.07 0.12
EA 141122P00027000 P 11/22/14 27.0 0.09 0.14
EA 141122P00027500 P 11/22/14 27.5 0.11 0.16
EA 141122P00028000 P 11/22/14 28.0 0.14 0.19
EA 141122P00028500 P 11/22/14 28.5 0.17 0.23
EA 141122P00029000 P 11/22/14 29.0 0.21 0.26
EA 141122P00029500 P 11/22/14 29.5 0.27 0.31
EA 141122P00030000 P 11/22/14 30.0 0.33 0.37
EA 141122P00030500 P 11/22/14 30.5 0.40 0.44
EA 141122P00031000 P 11/22/14 31.0 0.46 0.52
EA 141122P00031500 P 11/22/14 31.5 0.55 0.62
EA 141122P00032000 P 11/22/14 32.0 0.67 0.72
EA 141122P00032500 P 11/22/14 32.5 0.80 0.85
EA 141122P00033000 P 11/22/14 33.0 0.95 1.00
EA 141122P00033500 P 11/22/14 33.5 1.11 1.17
EA 141122P00034000 P 11/22/14 34.0 1.30 1.36
EA 141122P00034500 P 11/22/14 34.5 1.51 1.58
EA 141122P00035000 P 11/22/14 35.0 1.75 1.81
EA 141122P00035500 P 11/22/14 35.5 2.00 2.07
EA 141122P00036000 P 11/22/14 36.0 2.28 2.37
EA 141122P00036500 P 11/22/14 36.5 2.59 2.67
EA 141122P00037000 P 11/22/14 37.0 2.92 3.00
EA 141122P00037500 P 11/22/14 37.5 3.25 3.35
EA 141122P00038000 P 11/22/14 38.0 3.60 3.75
EA 141122P00038500 P 11/22/14 38.5 3.95 4.15
EA 141122P00039000 P 11/22/14 39.0 4.35 4.55
EA 141122P00039500 P 11/22/14 39.5 4.75 4.95
EA 141122P00040000 P 11/22/14 40.0 5.20 5.40
EA 141122P00040500 P 11/22/14 40.5 5.60 5.85
EA 141122P00041000 P 11/22/14 41.0 6.05 6.30
EA 141122P00041500 P 11/22/14 41.5 5.85 6.75
EA 141122P00042000 P 11/22/14 42.0 6.30 7.20
EA 141122P00042500 P 11/22/14 42.5 6.75 7.70
EA 141122P00043000 P 11/22/14 43.0 7.20 8.20
EA 141122P00043500 P 11/22/14 43.5 7.70 8.70
EA 141122P00044000 P 11/22/14 44.0 8.20 9.10
EA 141122P00044500 P 11/22/14 44.5 8.45 9.60
EA 141122P00045000 P 11/22/14 45.0 8.90 10.10
EA 141122P00045500 P 11/22/14 45.5 9.40 10.60
EA 141122P00046000 P 11/22/14 46.0 9.90 11.10
EA 141122P00046500 P 11/22/14 46.5 10.10 11.65
EA 141122P00047000 P 11/22/14 47.0 10.55 12.05
EA 141122P00047500 P 11/22/14 47.5 11.05 12.65
EA 141122P00048000 P 11/22/14 48.0 11.55 13.10
EA 141122P00048500 P 11/22/14 48.5 12.05 13.65
EA 141122P00049000 P 11/22/14 49.0 12.55 14.15
EA 141128C00025000 C 11/28/14 25.0 10.00 11.60
EA 141128C00026000 C 11/28/14 26.0 9.00 10.25
EA 141128C00027500 C 11/28/14 27.5 7.65 8.80
EA 141128C00028000 C 11/28/14 28.0 7.15 8.30
EA 141128C00028500 C 11/28/14 28.5 6.70 7.85
EA 141128C00029000 C 11/28/14 29.0 6.30 7.40
EA 141128C00029500 C 11/28/14 29.5 5.80 6.95
EA 141128C00030000 C 11/28/14 30.0 5.40 6.50
EA 141128C00030500 C 11/28/14 30.5 4.90 6.05
EA 141128C00031000 C 11/28/14 31.0 4.55 5.25
EA 141128C00031500 C 11/28/14 31.5 4.15 5.10
EA 141128C00032000 C 11/28/14 32.0 3.70 4.40
EA 141128C00032500 C 11/28/14 32.5 3.40 3.85
EA 141128C00033000 C 11/28/14 33.0 3.05 3.25
EA 141128C00033500 C 11/28/14 33.5 2.72 2.99
EA 141128C00034000 C 11/28/14 34.0 2.41 2.61
EA 141128C00034500 C 11/28/14 34.5 2.08 2.33
EA 141128C00035000 C 11/28/14 35.0 1.87 2.00
EA 141128C00035500 C 11/28/14 35.5 1.59 1.78
EA 141128C00036000 C 11/28/14 36.0 1.41 1.56
EA 141128C00036500 C 11/28/14 36.5 1.21 1.35
EA 141128C00037000 C 11/28/14 37.0 1.05 1.18
EA 141128C00037500 C 11/28/14 37.5 0.89 1.00
EA 141128C00038000 C 11/28/14 38.0 0.75 0.86
EA 141128C00038500 C 11/28/14 38.5 0.61 0.74
EA 141128C00039000 C 11/28/14 39.0 0.55 0.70
EA 141128C00039500 C 11/28/14 39.5 0.43 0.60
EA 141128C00040000 C 11/28/14 40.0 0.39 0.51
EA 141128C00040500 C 11/28/14 40.5 0.31 0.54
EA 141128C00041000 C 11/28/14 41.0 0.27 0.46
EA 141128C00041500 C 11/28/14 41.5 0.22 0.40
EA 141128C00042000 C 11/28/14 42.0 0.18 0.34
EA 141128C00042500 C 11/28/14 42.5 0.14 0.30
EA 141128C00043000 C 11/28/14 43.0 0.11 0.27
EA 141128C00043500 C 11/28/14 43.5 0.08 0.24
EA 141128C00044000 C 11/28/14 44.0 0.07 0.22
EA 141128C00045000 C 11/28/14 45.0 0.06 0.17
EA 141128P00025000 P 11/28/14 25.0 0.02 0.18
EA 141128P00026000 P 11/28/14 26.0 0.05 0.19
EA 141128P00027500 P 11/28/14 27.5 0.09 0.24
EA 141128P00028000 P 11/28/14 28.0 0.11 0.27
EA 141128P00028500 P 11/28/14 28.5 0.13 0.29
EA 141128P00029000 P 11/28/14 29.0 0.16 0.33
EA 141128P00029500 P 11/28/14 29.5 0.20 0.36
EA 141128P00030000 P 11/28/14 30.0 0.26 0.43
EA 141128P00030500 P 11/28/14 30.5 0.31 0.50
EA 141128P00031000 P 11/28/14 31.0 0.36 0.58
EA 141128P00031500 P 11/28/14 31.5 0.52 0.69
EA 141128P00032000 P 11/28/14 32.0 0.69 0.82
EA 141128P00032500 P 11/28/14 32.5 0.73 0.96
EA 141128P00033000 P 11/28/14 33.0 0.91 1.09
EA 141128P00033500 P 11/28/14 33.5 0.98 1.27
EA 141128P00034000 P 11/28/14 34.0 1.21 1.49
EA 141128P00034500 P 11/28/14 34.5 1.48 1.69
EA 141128P00035000 P 11/28/14 35.0 1.66 1.93
EA 141128P00035500 P 11/28/14 35.5 2.04 2.19
EA 141128P00036000 P 11/28/14 36.0 2.12 2.47
EA 141128P00036500 P 11/28/14 36.5 2.42 2.77
EA 141128P00037000 P 11/28/14 37.0 2.74 3.10
EA 141128P00037500 P 11/28/14 37.5 3.10 3.45
EA 141128P00038000 P 11/28/14 38.0 3.45 3.80
EA 141128P00038500 P 11/28/14 38.5 3.60 4.20
EA 141128P00039000 P 11/28/14 39.0 4.05 4.60
EA 141128P00039500 P 11/28/14 39.5 4.45 5.00
EA 141128P00040000 P 11/28/14 40.0 4.85 5.45
EA 141128P00040500 P 11/28/14 40.5 5.25 5.90
EA 141128P00041000 P 11/28/14 41.0 5.85 6.35
EA 141128P00041500 P 11/28/14 41.5 5.65 6.80
EA 141128P00042000 P 11/28/14 42.0 6.10 7.25
EA 141128P00042500 P 11/28/14 42.5 6.55 7.70
EA 141128P00043000 P 11/28/14 43.0 7.00 8.20
EA 141128P00043500 P 11/28/14 43.5 7.50 8.65
EA 141128P00044000 P 11/28/14 44.0 7.95 9.15
EA 141128P00045000 P 11/28/14 45.0 8.90 10.10
EA 141220C00015000 C 12/20/14 15.0 19.65 21.50
EA 141220C00016000 C 12/20/14 16.0 18.10 20.50
EA 141220C00018000 C 12/20/14 18.0 16.65 18.50
EA 141220C00019000 C 12/20/14 19.0 15.90 17.50
EA 141220C00020000 C 12/20/14 20.0 14.90 16.50
EA 141220C00021000 C 12/20/14 21.0 13.95 15.55
EA 141220C00022000 C 12/20/14 22.0 12.95 14.55
EA 141220C00023000 C 12/20/14 23.0 12.00 13.55
EA 141220C00024000 C 12/20/14 24.0 11.00 12.55
EA 141220C00025000 C 12/20/14 25.0 10.10 11.65
EA 141220C00026000 C 12/20/14 26.0 9.05 10.35
EA 141220C00027000 C 12/20/14 27.0 8.15 9.10
EA 141220C00028000 C 12/20/14 28.0 7.20 8.30
EA 141220C00029000 C 12/20/14 29.0 6.40 7.35
EA 141220C00030000 C 12/20/14 30.0 5.50 6.35
EA 141220C00031000 C 12/20/14 31.0 4.70 4.95
EA 141220C00032000 C 12/20/14 32.0 3.95 4.15
EA 141220C00033000 C 12/20/14 33.0 3.30 3.40
EA 141220C00034000 C 12/20/14 34.0 2.71 2.77
EA 141220C00035000 C 12/20/14 35.0 2.16 2.24
EA 141220C00036000 C 12/20/14 36.0 1.70 1.79
EA 141220C00037000 C 12/20/14 37.0 1.31 1.40
EA 141220C00038000 C 12/20/14 38.0 1.02 1.07
EA 141220C00039000 C 12/20/14 39.0 0.77 0.82
EA 141220C00040000 C 12/20/14 40.0 0.56 0.61
EA 141220C00041000 C 12/20/14 41.0 0.42 0.46
EA 141220C00042000 C 12/20/14 42.0 0.30 0.36
EA 141220C00043000 C 12/20/14 43.0 0.22 0.27
EA 141220C00044000 C 12/20/14 44.0 0.16 0.21
EA 141220C00045000 C 12/20/14 45.0 0.12 0.17
EA 141220C00046000 C 12/20/14 46.0 0.08 0.14
EA 141220C00047000 C 12/20/14 47.0 0.06 0.11
EA 141220C00048000 C 12/20/14 48.0 0.04 0.09
EA 141220C00049000 C 12/20/14 49.0 0.03 0.08
EA 141220C00050000 C 12/20/14 50.0 0.02 0.07
EA 141220P00015000 P 12/20/14 15.0 0.00 0.02
EA 141220P00016000 P 12/20/14 16.0 0.00 0.03
EA 141220P00018000 P 12/20/14 18.0 0.00 0.03
EA 141220P00019000 P 12/20/14 19.0 0.00 0.04
EA 141220P00020000 P 12/20/14 20.0 0.00 0.05
EA 141220P00021000 P 12/20/14 21.0 0.02 0.06
EA 141220P00022000 P 12/20/14 22.0 0.02 0.07
EA 141220P00023000 P 12/20/14 23.0 0.04 0.08
EA 141220P00024000 P 12/20/14 24.0 0.06 0.10
EA 141220P00025000 P 12/20/14 25.0 0.08 0.13
EA 141220P00026000 P 12/20/14 26.0 0.12 0.17
EA 141220P00027000 P 12/20/14 27.0 0.17 0.23
EA 141220P00028000 P 12/20/14 28.0 0.25 0.31
EA 141220P00029000 P 12/20/14 29.0 0.35 0.42
EA 141220P00030000 P 12/20/14 30.0 0.49 0.56
EA 141220P00031000 P 12/20/14 31.0 0.69 0.75
EA 141220P00032000 P 12/20/14 32.0 0.93 1.00
EA 141220P00033000 P 12/20/14 33.0 1.24 1.31
EA 141220P00034000 P 12/20/14 34.0 1.64 1.70
EA 141220P00035000 P 12/20/14 35.0 2.10 2.16
EA 141220P00036000 P 12/20/14 36.0 2.66 2.71
EA 141220P00037000 P 12/20/14 37.0 3.25 3.35
EA 141220P00038000 P 12/20/14 38.0 3.90 4.00
EA 141220P00039000 P 12/20/14 39.0 4.65 4.75
EA 141220P00040000 P 12/20/14 40.0 5.40 5.60
EA 141220P00041000 P 12/20/14 41.0 6.25 6.45
EA 141220P00042000 P 12/20/14 42.0 7.15 7.35
EA 141220P00043000 P 12/20/14 43.0 7.25 8.25
EA 141220P00044000 P 12/20/14 44.0 8.25 9.20
EA 141220P00045000 P 12/20/14 45.0 9.00 10.15
EA 141220P00046000 P 12/20/14 46.0 9.95 11.15
EA 141220P00047000 P 12/20/14 47.0 10.65 12.25
EA 141220P00048000 P 12/20/14 48.0 11.60 13.15
EA 141220P00049000 P 12/20/14 49.0 12.55 14.15
EA 141220P00050000 P 12/20/14 50.0 13.55 15.15
EA 150117C00003000 C 01/17/15 3.0 31.05 34.35
EA 150117C00005000 C 01/17/15 5.0 29.05 32.05
EA 150117C00008000 C 01/17/15 8.0 26.05 29.40
EA 150117C00010000 C 01/17/15 10.0 24.05 27.40
EA 150117C00012000 C 01/17/15 12.0 21.50 24.95
EA 150117C00014000 C 01/17/15 14.0 20.10 22.95
EA 150117C00015000 C 01/17/15 15.0 19.10 21.90
EA 150117C00016000 C 01/17/15 16.0 18.05 20.90
EA 150117C00017000 C 01/17/15 17.0 17.90 19.50
EA 150117C00018000 C 01/17/15 18.0 16.90 18.50
EA 150117C00019000 C 01/17/15 19.0 15.90 17.50
EA 150117C00020000 C 01/17/15 20.0 14.90 16.55
EA 150117C00021000 C 01/17/15 21.0 13.95 15.55
EA 150117C00022000 C 01/17/15 22.0 12.95 14.55
EA 150117C00024000 C 01/17/15 24.0 11.00 12.60
EA 150117C00025000 C 01/17/15 25.0 10.05 11.65
EA 150117C00026000 C 01/17/15 26.0 9.10 10.30
EA 150117C00027000 C 01/17/15 27.0 8.20 9.20
EA 150117C00028000 C 01/17/15 28.0 7.40 8.35
EA 150117C00029000 C 01/17/15 29.0 6.55 7.45
EA 150117C00030000 C 01/17/15 30.0 5.70 6.55
EA 150117C00031000 C 01/17/15 31.0 4.90 5.15
EA 150117C00032000 C 01/17/15 32.0 4.20 4.40
EA 150117C00033000 C 01/17/15 33.0 3.55 3.65
EA 150117C00034000 C 01/17/15 34.0 2.98 3.05
EA 150117C00035000 C 01/17/15 35.0 2.46 2.51
EA 150117C00036000 C 01/17/15 36.0 1.98 2.04
EA 150117C00037000 C 01/17/15 37.0 1.58 1.64
EA 150117C00038000 C 01/17/15 38.0 1.24 1.31
EA 150117C00039000 C 01/17/15 39.0 0.97 1.03
EA 150117C00040000 C 01/17/15 40.0 0.75 0.80
EA 150117C00041000 C 01/17/15 41.0 0.58 0.62
EA 150117C00042000 C 01/17/15 42.0 0.43 0.49
EA 150117C00043000 C 01/17/15 43.0 0.33 0.38
EA 150117C00044000 C 01/17/15 44.0 0.25 0.30
EA 150117C00045000 C 01/17/15 45.0 0.19 0.24
EA 150117C00046000 C 01/17/15 46.0 0.14 0.20
EA 150117C00047000 C 01/17/15 47.0 0.10 0.16
EA 150117C00048000 C 01/17/15 48.0 0.07 0.13
EA 150117C00049000 C 01/17/15 49.0 0.05 0.11
EA 150117C00050000 C 01/17/15 50.0 0.04 0.10
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 0.02
EA 150117P00010000 P 01/17/15 10.0 0.00 0.02
EA 150117P00012000 P 01/17/15 12.0 0.00 0.03
EA 150117P00014000 P 01/17/15 14.0 0.00 0.03
EA 150117P00015000 P 01/17/15 15.0 0.01 0.04
EA 150117P00016000 P 01/17/15 16.0 0.00 0.04
EA 150117P00017000 P 01/17/15 17.0 0.01 0.05
EA 150117P00018000 P 01/17/15 18.0 0.02 0.07
EA 150117P00019000 P 01/17/15 19.0 0.01 0.07
EA 150117P00020000 P 01/17/15 20.0 0.02 0.07
EA 150117P00021000 P 01/17/15 21.0 0.04 0.09
EA 150117P00022000 P 01/17/15 22.0 0.05 0.11
EA 150117P00024000 P 01/17/15 24.0 0.11 0.16
EA 150117P00025000 P 01/17/15 25.0 0.15 0.21
EA 150117P00026000 P 01/17/15 26.0 0.21 0.26
EA 150117P00027000 P 01/17/15 27.0 0.28 0.38
EA 150117P00028000 P 01/17/15 28.0 0.38 0.43
EA 150117P00029000 P 01/17/15 29.0 0.50 0.62
EA 150117P00030000 P 01/17/15 30.0 0.67 0.73
EA 150117P00031000 P 01/17/15 31.0 0.91 0.95
EA 150117P00032000 P 01/17/15 32.0 1.18 1.22
EA 150117P00033000 P 01/17/15 33.0 1.51 1.62
EA 150117P00034000 P 01/17/15 34.0 1.91 2.03
EA 150117P00035000 P 01/17/15 35.0 2.38 2.43
EA 150117P00036000 P 01/17/15 36.0 2.91 2.96
EA 150117P00037000 P 01/17/15 37.0 3.50 3.60
EA 150117P00038000 P 01/17/15 38.0 4.15 4.25
EA 150117P00039000 P 01/17/15 39.0 4.85 5.00
EA 150117P00040000 P 01/17/15 40.0 5.55 5.80
EA 150117P00041000 P 01/17/15 41.0 6.40 6.60
EA 150117P00042000 P 01/17/15 42.0 7.25 7.50
EA 150117P00043000 P 01/17/15 43.0 8.10 8.35
EA 150117P00044000 P 01/17/15 44.0 8.35 9.35
EA 150117P00045000 P 01/17/15 45.0 9.15 10.30
EA 150117P00046000 P 01/17/15 46.0 10.20 11.20
EA 150117P00047000 P 01/17/15 47.0 10.95 12.20
EA 150117P00048000 P 01/17/15 48.0 11.65 13.20
EA 150117P00049000 P 01/17/15 49.0 12.60 14.20
EA 150117P00050000 P 01/17/15 50.0 13.85 15.20
EA 150320C00018000 C 03/20/15 18.0 16.95 18.55
EA 150320C00019000 C 03/20/15 19.0 16.00 17.60
EA 150320C00020000 C 03/20/15 20.0 15.00 16.60
EA 150320C00021000 C 03/20/15 21.0 14.05 15.65
EA 150320C00023000 C 03/20/15 23.0 12.20 13.75
EA 150320C00024000 C 03/20/15 24.0 11.25 12.25
EA 150320C00025000 C 03/20/15 25.0 10.40 11.35
EA 150320C00026000 C 03/20/15 26.0 9.45 10.40
EA 150320C00027000 C 03/20/15 27.0 8.55 9.55
EA 150320C00028000 C 03/20/15 28.0 7.70 8.75
EA 150320C00029000 C 03/20/15 29.0 6.95 7.25
EA 150320C00030000 C 03/20/15 30.0 6.25 6.50
EA 150320C00031000 C 03/20/15 31.0 5.55 5.70
EA 150320C00032000 C 03/20/15 32.0 4.90 5.00
EA 150320C00033000 C 03/20/15 33.0 4.25 4.40
EA 150320C00034000 C 03/20/15 34.0 3.70 3.80
EA 150320C00035000 C 03/20/15 35.0 3.20 3.30
EA 150320C00036000 C 03/20/15 36.0 2.74 2.81
EA 150320C00037000 C 03/20/15 37.0 2.33 2.40
EA 150320C00038000 C 03/20/15 38.0 1.97 2.03
EA 150320C00039000 C 03/20/15 39.0 1.65 1.72
EA 150320C00040000 C 03/20/15 40.0 1.38 1.44
EA 150320C00041000 C 03/20/15 41.0 1.14 1.21
EA 150320C00042000 C 03/20/15 42.0 0.95 1.01
EA 150320C00043000 C 03/20/15 43.0 0.78 0.84
EA 150320C00044000 C 03/20/15 44.0 0.64 0.69
EA 150320C00045000 C 03/20/15 45.0 0.47 0.58
EA 150320C00046000 C 03/20/15 46.0 0.38 0.48
EA 150320C00047000 C 03/20/15 47.0 0.29 0.40
EA 150320C00048000 C 03/20/15 48.0 0.28 0.34
EA 150320C00049000 C 03/20/15 49.0 0.17 0.29
EA 150320C00050000 C 03/20/15 50.0 0.14 0.25
EA 150320P00018000 P 03/20/15 18.0 0.05 0.09
EA 150320P00019000 P 03/20/15 19.0 0.07 0.11
EA 150320P00020000 P 03/20/15 20.0 0.10 0.14
EA 150320P00021000 P 03/20/15 21.0 0.12 0.17
EA 150320P00023000 P 03/20/15 23.0 0.22 0.27
EA 150320P00024000 P 03/20/15 24.0 0.28 0.36
EA 150320P00025000 P 03/20/15 25.0 0.37 0.45
EA 150320P00026000 P 03/20/15 26.0 0.47 0.53
EA 150320P00027000 P 03/20/15 27.0 0.60 0.66
EA 150320P00028000 P 03/20/15 28.0 0.77 0.83
EA 150320P00029000 P 03/20/15 29.0 0.96 1.02
EA 150320P00030000 P 03/20/15 30.0 1.20 1.26
EA 150320P00031000 P 03/20/15 31.0 1.48 1.54
EA 150320P00032000 P 03/20/15 32.0 1.81 1.87
EA 150320P00033000 P 03/20/15 33.0 2.18 2.24
EA 150320P00034000 P 03/20/15 34.0 2.62 2.68
EA 150320P00035000 P 03/20/15 35.0 3.10 3.20
EA 150320P00036000 P 03/20/15 36.0 3.60 3.70
EA 150320P00037000 P 03/20/15 37.0 4.20 4.30
EA 150320P00038000 P 03/20/15 38.0 4.85 4.95
EA 150320P00039000 P 03/20/15 39.0 5.50 5.65
EA 150320P00040000 P 03/20/15 40.0 6.25 6.35
EA 150320P00041000 P 03/20/15 41.0 7.00 7.15
EA 150320P00042000 P 03/20/15 42.0 7.80 7.95
EA 150320P00043000 P 03/20/15 43.0 8.50 8.75
EA 150320P00044000 P 03/20/15 44.0 9.40 9.65
EA 150320P00045000 P 03/20/15 45.0 10.25 10.65
EA 150320P00046000 P 03/20/15 46.0 10.45 11.55
EA 150320P00047000 P 03/20/15 47.0 11.45 12.50
EA 150320P00048000 P 03/20/15 48.0 12.25 13.30
EA 150320P00049000 P 03/20/15 49.0 13.15 14.25
EA 150320P00050000 P 03/20/15 50.0 14.10 15.35
EA 150619C00018000 C 06/19/15 18.0 17.05 18.65
EA 150619C00019000 C 06/19/15 19.0 16.10 17.70
EA 150619C00020000 C 06/19/15 20.0 15.15 16.75
EA 150619C00021000 C 06/19/15 21.0 14.25 15.35
EA 150619C00023000 C 06/19/15 23.0 12.50 13.50
EA 150619C00024000 C 06/19/15 24.0 11.45 12.60
EA 150619C00025000 C 06/19/15 25.0 10.55 11.70
EA 150619C00026000 C 06/19/15 26.0 9.75 10.85
EA 150619C00027000 C 06/19/15 27.0 9.05 10.10
EA 150619C00028000 C 06/19/15 28.0 8.35 8.65
EA 150619C00029000 C 06/19/15 29.0 7.55 7.90
EA 150619C00030000 C 06/19/15 30.0 6.90 7.10
EA 150619C00031000 C 06/19/15 31.0 6.25 6.40
EA 150619C00032000 C 06/19/15 32.0 5.65 5.80
EA 150619C00033000 C 06/19/15 33.0 5.05 5.20
EA 150619C00034000 C 06/19/15 34.0 4.50 4.65
EA 150619C00035000 C 06/19/15 35.0 4.00 4.15
EA 150619C00036000 C 06/19/15 36.0 3.55 3.70
EA 150619C00037000 C 06/19/15 37.0 3.15 3.25
EA 150619C00038000 C 06/19/15 38.0 2.78 2.85
EA 150619C00039000 C 06/19/15 39.0 2.43 2.52
EA 150619C00040000 C 06/19/15 40.0 2.13 2.21
EA 150619C00041000 C 06/19/15 41.0 1.85 1.93
EA 150619C00042000 C 06/19/15 42.0 1.61 1.72
EA 150619C00043000 C 06/19/15 43.0 1.40 1.47
EA 150619C00044000 C 06/19/15 44.0 1.21 1.33
EA 150619C00045000 C 06/19/15 45.0 1.05 1.12
EA 150619C00046000 C 06/19/15 46.0 0.91 0.97
EA 150619C00047000 C 06/19/15 47.0 0.78 0.85
EA 150619C00048000 C 06/19/15 48.0 0.67 0.74
EA 150619C00049000 C 06/19/15 49.0 0.58 0.65
EA 150619P00018000 P 06/19/15 18.0 0.14 0.19
EA 150619P00019000 P 06/19/15 19.0 0.18 0.24
EA 150619P00020000 P 06/19/15 20.0 0.23 0.30
EA 150619P00021000 P 06/19/15 21.0 0.29 0.37
EA 150619P00023000 P 06/19/15 23.0 0.46 0.54
EA 150619P00024000 P 06/19/15 24.0 0.58 0.67
EA 150619P00025000 P 06/19/15 25.0 0.71 0.82
EA 150619P00026000 P 06/19/15 26.0 0.87 0.95
EA 150619P00027000 P 06/19/15 27.0 1.07 1.18
EA 150619P00028000 P 06/19/15 28.0 1.29 1.35
EA 150619P00029000 P 06/19/15 29.0 1.54 1.62
EA 150619P00030000 P 06/19/15 30.0 1.83 1.93
EA 150619P00031000 P 06/19/15 31.0 2.16 2.23
EA 150619P00032000 P 06/19/15 32.0 2.53 2.61
EA 150619P00033000 P 06/19/15 33.0 2.94 3.05
EA 150619P00034000 P 06/19/15 34.0 3.35 3.50
EA 150619P00035000 P 06/19/15 35.0 3.85 4.00
EA 150619P00036000 P 06/19/15 36.0 4.40 4.55
EA 150619P00037000 P 06/19/15 37.0 5.00 5.10
EA 150619P00038000 P 06/19/15 38.0 5.60 5.75
EA 150619P00039000 P 06/19/15 39.0 6.25 6.40
EA 150619P00040000 P 06/19/15 40.0 6.95 7.10
EA 150619P00041000 P 06/19/15 41.0 7.65 7.85
EA 150619P00042000 P 06/19/15 42.0 8.45 8.60
EA 150619P00043000 P 06/19/15 43.0 9.20 9.40
EA 150619P00044000 P 06/19/15 44.0 10.00 10.20
EA 150619P00045000 P 06/19/15 45.0 10.85 11.00
EA 150619P00046000 P 06/19/15 46.0 11.60 11.90
EA 150619P00047000 P 06/19/15 47.0 12.50 12.80
EA 150619P00048000 P 06/19/15 48.0 13.35 13.70
EA 150619P00049000 P 06/19/15 49.0 14.30 14.60
EA 160115C00015000 C 01/15/16 15.0 18.75 22.80
EA 160115C00018000 C 01/15/16 18.0 16.60 19.60
EA 160115C00020000 C 01/15/16 20.0 14.85 16.80
EA 160115C00023000 C 01/15/16 23.0 13.10 14.25
EA 160115C00025000 C 01/15/16 25.0 11.55 12.65
EA 160115C00027000 C 01/15/16 27.0 10.10 10.50
EA 160115C00030000 C 01/15/16 30.0 8.10 8.50
EA 160115C00032000 C 01/15/16 32.0 7.00 7.25
EA 160115C00035000 C 01/15/16 35.0 5.45 5.65
EA 160115C00037000 C 01/15/16 37.0 4.60 4.85
EA 160115C00040000 C 01/15/16 40.0 3.50 3.70
EA 160115C00045000 C 01/15/16 45.0 2.21 2.42
EA 160115C00050000 C 01/15/16 50.0 1.37 1.54
EA 160115C00055000 C 01/15/16 55.0 0.84 0.97
EA 160115P00015000 P 01/15/16 15.0 0.21 0.34
EA 160115P00018000 P 01/15/16 18.0 0.41 0.53
EA 160115P00020000 P 01/15/16 20.0 0.61 0.70
EA 160115P00023000 P 01/15/16 23.0 1.06 1.16
EA 160115P00025000 P 01/15/16 25.0 1.40 1.57
EA 160115P00027000 P 01/15/16 27.0 1.99 2.18
EA 160115P00030000 P 01/15/16 30.0 2.98 3.10
EA 160115P00032000 P 01/15/16 32.0 3.75 4.00
EA 160115P00035000 P 01/15/16 35.0 5.20 5.55
EA 160115P00037000 P 01/15/16 37.0 6.35 6.65
EA 160115P00040000 P 01/15/16 40.0 8.25 8.50
EA 160115P00045000 P 01/15/16 45.0 11.90 12.15
EA 160115P00050000 P 01/15/16 50.0 15.90 16.35
EA 160115P00055000 P 01/15/16 55.0 20.40 20.85

OPRA data is delayed 15 minutes.