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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EA 141107C00025000 C 11/07/14 25.0 15.75 16.20
EA 141107C00026000 C 11/07/14 26.0 14.65 15.20
EA 141107C00027000 C 11/07/14 27.0 13.65 14.20
EA 141107C00028000 C 11/07/14 28.0 12.70 13.20
EA 141107C00029000 C 11/07/14 29.0 11.65 12.20
EA 141107C00029500 C 11/07/14 29.5 11.20 11.70
EA 141107C00030000 C 11/07/14 30.0 10.70 11.20
EA 141107C00030500 C 11/07/14 30.5 8.95 12.10
EA 141107C00031000 C 11/07/14 31.0 9.70 10.20
EA 141107C00031500 C 11/07/14 31.5 9.20 9.75
EA 141107C00032000 C 11/07/14 32.0 8.75 9.25
EA 141107C00032500 C 11/07/14 32.5 8.25 8.70
EA 141107C00033000 C 11/07/14 33.0 7.75 8.20
EA 141107C00033500 C 11/07/14 33.5 7.25 7.70
EA 141107C00034000 C 11/07/14 34.0 6.75 7.30
EA 141107C00034500 C 11/07/14 34.5 6.25 6.70
EA 141107C00035000 C 11/07/14 35.0 5.75 6.30
EA 141107C00035500 C 11/07/14 35.5 5.25 5.80
EA 141107C00036000 C 11/07/14 36.0 4.65 5.40
EA 141107C00036500 C 11/07/14 36.5 4.25 4.80
EA 141107C00037000 C 11/07/14 37.0 3.85 4.30
EA 141107C00037500 C 11/07/14 37.5 3.35 3.80
EA 141107C00038000 C 11/07/14 38.0 2.90 3.25
EA 141107C00038500 C 11/07/14 38.5 2.47 2.71
EA 141107C00039000 C 11/07/14 39.0 2.01 2.21
EA 141107C00039500 C 11/07/14 39.5 1.61 1.73
EA 141107C00040000 C 11/07/14 40.0 1.22 1.43
EA 141107C00040500 C 11/07/14 40.5 0.88 0.98
EA 141107C00041000 C 11/07/14 41.0 0.59 0.67
EA 141107C00041500 C 11/07/14 41.5 0.39 0.45
EA 141107C00042000 C 11/07/14 42.0 0.24 0.36
EA 141107C00042500 C 11/07/14 42.5 0.15 0.27
EA 141107C00043000 C 11/07/14 43.0 0.04 0.14
EA 141107C00043500 C 11/07/14 43.5 0.01 0.09
EA 141107C00044000 C 11/07/14 44.0 0.00 0.09
EA 141107C00044500 C 11/07/14 44.5 0.00 0.08
EA 141107C00045000 C 11/07/14 45.0 0.00 0.07
EA 141107C00045500 C 11/07/14 45.5 0.00 0.05
EA 141107C00046000 C 11/07/14 46.0 0.00 0.05
EA 141107C00046500 C 11/07/14 46.5 0.00 0.08
EA 141107C00047000 C 11/07/14 47.0 0.00 0.08
EA 141107C00047500 C 11/07/14 47.5 0.00 0.08
EA 141107C00048000 C 11/07/14 48.0 0.00 0.08
EA 141107C00048500 C 11/07/14 48.5 0.00 0.08
EA 141107C00049000 C 11/07/14 49.0 0.00 0.08
EA 141107C00050000 C 11/07/14 50.0 0.00 0.08
EA 141107P00025000 P 11/07/14 25.0 0.00 0.08
EA 141107P00026000 P 11/07/14 26.0 0.00 0.08
EA 141107P00027000 P 11/07/14 27.0 0.00 0.08
EA 141107P00028000 P 11/07/14 28.0 0.00 0.08
EA 141107P00029000 P 11/07/14 29.0 0.00 0.08
EA 141107P00029500 P 11/07/14 29.5 0.00 0.09
EA 141107P00030000 P 11/07/14 30.0 0.00 0.09
EA 141107P00030500 P 11/07/14 30.5 0.00 0.09
EA 141107P00031000 P 11/07/14 31.0 0.00 0.09
EA 141107P00031500 P 11/07/14 31.5 0.00 0.09
EA 141107P00032000 P 11/07/14 32.0 0.00 0.09
EA 141107P00032500 P 11/07/14 32.5 0.00 0.09
EA 141107P00033000 P 11/07/14 33.0 0.00 0.09
EA 141107P00033500 P 11/07/14 33.5 0.00 0.09
EA 141107P00034000 P 11/07/14 34.0 0.00 0.14
EA 141107P00034500 P 11/07/14 34.5 0.00 0.09
EA 141107P00035000 P 11/07/14 35.0 0.00 0.09
EA 141107P00035500 P 11/07/14 35.5 0.00 0.10
EA 141107P00036000 P 11/07/14 36.0 0.00 0.10
EA 141107P00036500 P 11/07/14 36.5 0.01 0.21
EA 141107P00037000 P 11/07/14 37.0 0.01 0.11
EA 141107P00037500 P 11/07/14 37.5 0.04 0.12
EA 141107P00038000 P 11/07/14 38.0 0.05 0.14
EA 141107P00038500 P 11/07/14 38.5 0.07 0.17
EA 141107P00039000 P 11/07/14 39.0 0.11 0.17
EA 141107P00039500 P 11/07/14 39.5 0.17 0.22
EA 141107P00040000 P 11/07/14 40.0 0.26 0.33
EA 141107P00040500 P 11/07/14 40.5 0.40 0.47
EA 141107P00041000 P 11/07/14 41.0 0.63 0.70
EA 141107P00041500 P 11/07/14 41.5 0.90 1.04
EA 141107P00042000 P 11/07/14 42.0 1.21 1.40
EA 141107P00042500 P 11/07/14 42.5 1.49 2.17
EA 141107P00043000 P 11/07/14 43.0 1.95 2.31
EA 141107P00043500 P 11/07/14 43.5 2.36 2.78
EA 141107P00044000 P 11/07/14 44.0 2.86 3.45
EA 141107P00044500 P 11/07/14 44.5 3.35 3.90
EA 141107P00045000 P 11/07/14 45.0 3.80 4.40
EA 141107P00045500 P 11/07/14 45.5 4.30 4.90
EA 141107P00046000 P 11/07/14 46.0 4.80 5.40
EA 141107P00046500 P 11/07/14 46.5 5.30 5.90
EA 141107P00047000 P 11/07/14 47.0 5.80 6.30
EA 141107P00047500 P 11/07/14 47.5 6.30 6.80
EA 141107P00048000 P 11/07/14 48.0 6.80 7.30
EA 141107P00048500 P 11/07/14 48.5 7.30 7.90
EA 141107P00049000 P 11/07/14 49.0 7.80 8.40
EA 141107P00050000 P 11/07/14 50.0 8.80 9.55
EA 141114C00025000 C 11/14/14 25.0 15.75 16.30
EA 141114C00026000 C 11/14/14 26.0 14.75 15.30
EA 141114C00027500 C 11/14/14 27.5 13.25 13.80
EA 141114C00028000 C 11/14/14 28.0 12.75 13.30
EA 141114C00028500 C 11/14/14 28.5 12.25 12.80
EA 141114C00029000 C 11/14/14 29.0 11.75 12.30
EA 141114C00029500 C 11/14/14 29.5 11.25 11.80
EA 141114C00030000 C 11/14/14 30.0 10.75 11.30
EA 141114C00030500 C 11/14/14 30.5 10.25 10.80
EA 141114C00031000 C 11/14/14 31.0 9.75 10.20
EA 141114C00031500 C 11/14/14 31.5 9.25 9.80
EA 141114C00032000 C 11/14/14 32.0 8.75 9.25
EA 141114C00032500 C 11/14/14 32.5 8.25 8.80
EA 141114C00033000 C 11/14/14 33.0 7.75 8.30
EA 141114C00033500 C 11/14/14 33.5 7.25 7.75
EA 141114C00034000 C 11/14/14 34.0 6.75 7.25
EA 141114C00034500 C 11/14/14 34.5 6.25 6.80
EA 141114C00035000 C 11/14/14 35.0 5.80 6.30
EA 141114C00035500 C 11/14/14 35.5 5.30 5.85
EA 141114C00036000 C 11/14/14 36.0 4.80 5.35
EA 141114C00036500 C 11/14/14 36.5 4.25 4.85
EA 141114C00037000 C 11/14/14 37.0 3.95 4.30
EA 141114C00037500 C 11/14/14 37.5 3.45 3.85
EA 141114C00038000 C 11/14/14 38.0 3.00 3.35
EA 141114C00038500 C 11/14/14 38.5 2.54 3.25
EA 141114C00039000 C 11/14/14 39.0 2.21 2.48
EA 141114C00039500 C 11/14/14 39.5 1.79 2.01
EA 141114C00040000 C 11/14/14 40.0 1.48 1.57
EA 141114C00040500 C 11/14/14 40.5 1.14 1.29
EA 141114C00041000 C 11/14/14 41.0 0.89 0.97
EA 141114C00041500 C 11/14/14 41.5 0.66 0.82
EA 141114C00042000 C 11/14/14 42.0 0.47 0.62
EA 141114C00042500 C 11/14/14 42.5 0.34 0.50
EA 141114C00043000 C 11/14/14 43.0 0.23 0.37
EA 141114C00043500 C 11/14/14 43.5 0.12 0.22
EA 141114C00044000 C 11/14/14 44.0 0.06 0.15
EA 141114C00044500 C 11/14/14 44.5 0.06 0.11
EA 141114C00045000 C 11/14/14 45.0 0.03 0.09
EA 141114C00045500 C 11/14/14 45.5 0.01 0.12
EA 141114C00046000 C 11/14/14 46.0 0.01 0.05
EA 141114C00046500 C 11/14/14 46.5 0.00 0.10
EA 141114C00047000 C 11/14/14 47.0 0.00 0.09
EA 141114C00047500 C 11/14/14 47.5 0.00 0.09
EA 141114C00048000 C 11/14/14 48.0 0.00 0.09
EA 141114C00048500 C 11/14/14 48.5 0.00 0.08
EA 141114P00025000 P 11/14/14 25.0 0.00 0.09
EA 141114P00026000 P 11/14/14 26.0 0.00 0.09
EA 141114P00027500 P 11/14/14 27.5 0.00 0.10
EA 141114P00028000 P 11/14/14 28.0 0.00 0.10
EA 141114P00028500 P 11/14/14 28.5 0.00 0.10
EA 141114P00029000 P 11/14/14 29.0 0.00 0.09
EA 141114P00029500 P 11/14/14 29.5 0.00 0.10
EA 141114P00030000 P 11/14/14 30.0 0.00 0.10
EA 141114P00030500 P 11/14/14 30.5 0.00 0.10
EA 141114P00031000 P 11/14/14 31.0 0.00 0.10
EA 141114P00031500 P 11/14/14 31.5 0.00 0.10
EA 141114P00032000 P 11/14/14 32.0 0.00 0.10
EA 141114P00032500 P 11/14/14 32.5 0.00 0.10
EA 141114P00033000 P 11/14/14 33.0 0.00 0.10
EA 141114P00033500 P 11/14/14 33.5 0.00 0.11
EA 141114P00034000 P 11/14/14 34.0 0.01 0.11
EA 141114P00034500 P 11/14/14 34.5 0.01 0.16
EA 141114P00035000 P 11/14/14 35.0 0.02 0.12
EA 141114P00035500 P 11/14/14 35.5 0.04 0.13
EA 141114P00036000 P 11/14/14 36.0 0.05 0.15
EA 141114P00036500 P 11/14/14 36.5 0.07 0.17
EA 141114P00037000 P 11/14/14 37.0 0.09 0.18
EA 141114P00037500 P 11/14/14 37.5 0.12 0.22
EA 141114P00038000 P 11/14/14 38.0 0.14 0.25
EA 141114P00038500 P 11/14/14 38.5 0.18 0.29
EA 141114P00039000 P 11/14/14 39.0 0.28 0.33
EA 141114P00039500 P 11/14/14 39.5 0.38 0.44
EA 141114P00040000 P 11/14/14 40.0 0.51 0.58
EA 141114P00040500 P 11/14/14 40.5 0.67 0.80
EA 141114P00041000 P 11/14/14 41.0 0.88 0.98
EA 141114P00041500 P 11/14/14 41.5 1.15 1.34
EA 141114P00042000 P 11/14/14 42.0 1.46 1.61
EA 141114P00042500 P 11/14/14 42.5 1.74 2.07
EA 141114P00043000 P 11/14/14 43.0 2.17 2.37
EA 141114P00043500 P 11/14/14 43.5 2.33 3.05
EA 141114P00044000 P 11/14/14 44.0 2.94 3.40
EA 141114P00044500 P 11/14/14 44.5 3.35 3.85
EA 141114P00045000 P 11/14/14 45.0 3.85 4.35
EA 141114P00045500 P 11/14/14 45.5 4.35 4.80
EA 141114P00046000 P 11/14/14 46.0 4.80 5.30
EA 141114P00046500 P 11/14/14 46.5 5.30 5.80
EA 141114P00047000 P 11/14/14 47.0 5.80 6.30
EA 141114P00047500 P 11/14/14 47.5 6.30 6.80
EA 141114P00048000 P 11/14/14 48.0 6.80 7.30
EA 141114P00048500 P 11/14/14 48.5 7.30 7.80
EA 141122C00023000 C 11/22/14 23.0 17.50 18.40
EA 141122C00024000 C 11/22/14 24.0 16.15 17.50
EA 141122C00025000 C 11/22/14 25.0 15.75 16.30
EA 141122C00026000 C 11/22/14 26.0 13.15 15.75
EA 141122C00026500 C 11/22/14 26.5 14.20 15.00
EA 141122C00027000 C 11/22/14 27.0 13.70 14.20
EA 141122C00027500 C 11/22/14 27.5 13.20 13.80
EA 141122C00028000 C 11/22/14 28.0 12.35 13.35
EA 141122C00028500 C 11/22/14 28.5 11.85 12.80
EA 141122C00029000 C 11/22/14 29.0 11.35 12.30
EA 141122C00029500 C 11/22/14 29.5 11.20 11.75
EA 141122C00030000 C 11/22/14 30.0 10.75 11.35
EA 141122C00030500 C 11/22/14 30.5 10.25 10.85
EA 141122C00031000 C 11/22/14 31.0 9.75 10.35
EA 141122C00031500 C 11/22/14 31.5 9.25 9.80
EA 141122C00032000 C 11/22/14 32.0 8.75 9.25
EA 141122C00032500 C 11/22/14 32.5 8.25 8.75
EA 141122C00033000 C 11/22/14 33.0 7.80 8.25
EA 141122C00033500 C 11/22/14 33.5 7.00 7.75
EA 141122C00034000 C 11/22/14 34.0 6.80 7.25
EA 141122C00034500 C 11/22/14 34.5 6.30 6.80
EA 141122C00035000 C 11/22/14 35.0 5.85 6.30
EA 141122C00035500 C 11/22/14 35.5 5.30 5.85
EA 141122C00036000 C 11/22/14 36.0 4.85 5.40
EA 141122C00036500 C 11/22/14 36.5 4.55 4.85
EA 141122C00037000 C 11/22/14 37.0 4.10 4.30
EA 141122C00037500 C 11/22/14 37.5 3.65 3.80
EA 141122C00038000 C 11/22/14 38.0 3.20 3.40
EA 141122C00038500 C 11/22/14 38.5 2.82 2.97
EA 141122C00039000 C 11/22/14 39.0 2.41 2.57
EA 141122C00039500 C 11/22/14 39.5 2.04 2.14
EA 141122C00040000 C 11/22/14 40.0 1.70 1.79
EA 141122C00040500 C 11/22/14 40.5 1.39 1.48
EA 141122C00041000 C 11/22/14 41.0 1.13 1.21
EA 141122C00041500 C 11/22/14 41.5 0.90 0.96
EA 141122C00042000 C 11/22/14 42.0 0.69 0.76
EA 141122C00042500 C 11/22/14 42.5 0.53 0.60
EA 141122C00043000 C 11/22/14 43.0 0.42 0.46
EA 141122C00043500 C 11/22/14 43.5 0.29 0.35
EA 141122C00044000 C 11/22/14 44.0 0.22 0.28
EA 141122C00044500 C 11/22/14 44.5 0.17 0.22
EA 141122C00045000 C 11/22/14 45.0 0.13 0.18
EA 141122C00045500 C 11/22/14 45.5 0.09 0.14
EA 141122C00046000 C 11/22/14 46.0 0.06 0.12
EA 141122C00046500 C 11/22/14 46.5 0.03 0.10
EA 141122C00047000 C 11/22/14 47.0 0.01 0.08
EA 141122C00047500 C 11/22/14 47.5 0.00 0.07
EA 141122C00048000 C 11/22/14 48.0 0.00 0.06
EA 141122C00048500 C 11/22/14 48.5 0.00 0.05
EA 141122C00049000 C 11/22/14 49.0 0.00 0.05
EA 141122P00023000 P 11/22/14 23.0 0.00 0.02
EA 141122P00024000 P 11/22/14 24.0 0.00 0.02
EA 141122P00025000 P 11/22/14 25.0 0.00 0.02
EA 141122P00026000 P 11/22/14 26.0 0.00 0.03
EA 141122P00026500 P 11/22/14 26.5 0.00 0.03
EA 141122P00027000 P 11/22/14 27.0 0.00 0.04
EA 141122P00027500 P 11/22/14 27.5 0.00 0.03
EA 141122P00028000 P 11/22/14 28.0 0.00 0.04
EA 141122P00028500 P 11/22/14 28.5 0.00 0.04
EA 141122P00029000 P 11/22/14 29.0 0.00 0.03
EA 141122P00029500 P 11/22/14 29.5 0.00 0.04
EA 141122P00030000 P 11/22/14 30.0 0.00 0.03
EA 141122P00030500 P 11/22/14 30.5 0.00 0.04
EA 141122P00031000 P 11/22/14 31.0 0.00 0.05
EA 141122P00031500 P 11/22/14 31.5 0.00 0.06
EA 141122P00032000 P 11/22/14 32.0 0.00 0.07
EA 141122P00032500 P 11/22/14 32.5 0.02 0.08
EA 141122P00033000 P 11/22/14 33.0 0.02 0.08
EA 141122P00033500 P 11/22/14 33.5 0.03 0.09
EA 141122P00034000 P 11/22/14 34.0 0.04 0.10
EA 141122P00034500 P 11/22/14 34.5 0.06 0.12
EA 141122P00035000 P 11/22/14 35.0 0.08 0.13
EA 141122P00035500 P 11/22/14 35.5 0.09 0.16
EA 141122P00036000 P 11/22/14 36.0 0.12 0.18
EA 141122P00036500 P 11/22/14 36.5 0.15 0.22
EA 141122P00037000 P 11/22/14 37.0 0.16 0.24
EA 141122P00037500 P 11/22/14 37.5 0.20 0.29
EA 141122P00038000 P 11/22/14 38.0 0.29 0.34
EA 141122P00038500 P 11/22/14 38.5 0.37 0.40
EA 141122P00039000 P 11/22/14 39.0 0.46 0.50
EA 141122P00039500 P 11/22/14 39.5 0.58 0.64
EA 141122P00040000 P 11/22/14 40.0 0.75 0.80
EA 141122P00040500 P 11/22/14 40.5 0.93 1.00
EA 141122P00041000 P 11/22/14 41.0 1.16 1.22
EA 141122P00041500 P 11/22/14 41.5 1.42 1.49
EA 141122P00042000 P 11/22/14 42.0 1.72 1.78
EA 141122P00042500 P 11/22/14 42.5 2.05 2.12
EA 141122P00043000 P 11/22/14 43.0 2.40 2.51
EA 141122P00043500 P 11/22/14 43.5 2.77 2.93
EA 141122P00044000 P 11/22/14 44.0 3.20 3.35
EA 141122P00044500 P 11/22/14 44.5 3.50 3.90
EA 141122P00045000 P 11/22/14 45.0 3.85 4.40
EA 141122P00045500 P 11/22/14 45.5 4.40 4.90
EA 141122P00046000 P 11/22/14 46.0 4.80 5.35
EA 141122P00046500 P 11/22/14 46.5 5.35 5.85
EA 141122P00047000 P 11/22/14 47.0 5.85 6.30
EA 141122P00047500 P 11/22/14 47.5 6.35 6.80
EA 141122P00048000 P 11/22/14 48.0 6.85 7.30
EA 141122P00048500 P 11/22/14 48.5 7.30 7.80
EA 141122P00049000 P 11/22/14 49.0 7.80 8.30
EA 141128C00025000 C 11/28/14 25.0 15.75 16.50
EA 141128C00026000 C 11/28/14 26.0 14.75 15.50
EA 141128C00027500 C 11/28/14 27.5 13.25 13.85
EA 141128C00028000 C 11/28/14 28.0 12.75 13.35
EA 141128C00028500 C 11/28/14 28.5 12.25 13.00
EA 141128C00029000 C 11/28/14 29.0 11.75 12.35
EA 141128C00029500 C 11/28/14 29.5 11.25 11.85
EA 141128C00030000 C 11/28/14 30.0 10.75 11.35
EA 141128C00030500 C 11/28/14 30.5 10.25 10.85
EA 141128C00031000 C 11/28/14 31.0 9.80 10.35
EA 141128C00031500 C 11/28/14 31.5 9.30 9.85
EA 141128C00032000 C 11/28/14 32.0 8.80 9.30
EA 141128C00032500 C 11/28/14 32.5 8.30 8.85
EA 141128C00033000 C 11/28/14 33.0 7.80 8.35
EA 141128C00033500 C 11/28/14 33.5 7.30 7.85
EA 141128C00034000 C 11/28/14 34.0 6.80 7.35
EA 141128C00034500 C 11/28/14 34.5 6.35 6.85
EA 141128C00035000 C 11/28/14 35.0 5.85 6.40
EA 141128C00035500 C 11/28/14 35.5 5.40 5.90
EA 141128C00036000 C 11/28/14 36.0 4.90 5.45
EA 141128C00036500 C 11/28/14 36.5 4.60 5.10
EA 141128C00037000 C 11/28/14 37.0 4.15 4.55
EA 141128C00037500 C 11/28/14 37.5 3.70 4.20
EA 141128C00038000 C 11/28/14 38.0 3.30 3.95
EA 141128C00038500 C 11/28/14 38.5 2.91 3.30
EA 141128C00039000 C 11/28/14 39.0 2.51 2.82
EA 141128C00039500 C 11/28/14 39.5 2.17 2.29
EA 141128C00040000 C 11/28/14 40.0 1.82 1.93
EA 141128C00040500 C 11/28/14 40.5 1.53 1.64
EA 141128C00041000 C 11/28/14 41.0 1.22 1.35
EA 141128C00041500 C 11/28/14 41.5 1.03 1.11
EA 141128C00042000 C 11/28/14 42.0 0.83 0.91
EA 141128C00042500 C 11/28/14 42.5 0.66 0.73
EA 141128C00043000 C 11/28/14 43.0 0.48 0.59
EA 141128C00043500 C 11/28/14 43.5 0.40 0.46
EA 141128C00044000 C 11/28/14 44.0 0.26 0.43
EA 141128C00044500 C 11/28/14 44.5 0.19 0.35
EA 141128C00045000 C 11/28/14 45.0 0.14 0.28
EA 141128C00045500 C 11/28/14 45.5 0.10 0.23
EA 141128C00046000 C 11/28/14 46.0 0.07 0.19
EA 141128C00046500 C 11/28/14 46.5 0.04 0.16
EA 141128C00047000 C 11/28/14 47.0 0.03 0.14
EA 141128C00047500 C 11/28/14 47.5 0.01 0.13
EA 141128C00048000 C 11/28/14 48.0 0.00 0.12
EA 141128C00048500 C 11/28/14 48.5 0.02 0.11
EA 141128P00025000 P 11/28/14 25.0 0.00 0.11
EA 141128P00026000 P 11/28/14 26.0 0.00 0.11
EA 141128P00027500 P 11/28/14 27.5 0.00 0.11
EA 141128P00028000 P 11/28/14 28.0 0.00 0.11
EA 141128P00028500 P 11/28/14 28.5 0.00 0.11
EA 141128P00029000 P 11/28/14 29.0 0.00 0.11
EA 141128P00029500 P 11/28/14 29.5 0.00 0.11
EA 141128P00030000 P 11/28/14 30.0 0.00 0.11
EA 141128P00030500 P 11/28/14 30.5 0.00 0.12
EA 141128P00031000 P 11/28/14 31.0 0.02 0.12
EA 141128P00031500 P 11/28/14 31.5 0.03 0.12
EA 141128P00032000 P 11/28/14 32.0 0.03 0.13
EA 141128P00032500 P 11/28/14 32.5 0.04 0.13
EA 141128P00033000 P 11/28/14 33.0 0.06 0.14
EA 141128P00033500 P 11/28/14 33.5 0.07 0.15
EA 141128P00034000 P 11/28/14 34.0 0.08 0.16
EA 141128P00034500 P 11/28/14 34.5 0.09 0.18
EA 141128P00035000 P 11/28/14 35.0 0.09 0.20
EA 141128P00035500 P 11/28/14 35.5 0.13 0.22
EA 141128P00036000 P 11/28/14 36.0 0.16 0.26
EA 141128P00036500 P 11/28/14 36.5 0.19 0.29
EA 141128P00037000 P 11/28/14 37.0 0.23 0.33
EA 141128P00037500 P 11/28/14 37.5 0.28 0.41
EA 141128P00038000 P 11/28/14 38.0 0.35 0.49
EA 141128P00038500 P 11/28/14 38.5 0.45 0.52
EA 141128P00039000 P 11/28/14 39.0 0.55 0.64
EA 141128P00039500 P 11/28/14 39.5 0.69 0.77
EA 141128P00040000 P 11/28/14 40.0 0.85 0.95
EA 141128P00040500 P 11/28/14 40.5 1.01 1.15
EA 141128P00041000 P 11/28/14 41.0 1.23 1.38
EA 141128P00041500 P 11/28/14 41.5 1.52 1.64
EA 141128P00042000 P 11/28/14 42.0 1.77 1.95
EA 141128P00042500 P 11/28/14 42.5 2.09 2.52
EA 141128P00043000 P 11/28/14 43.0 2.46 2.66
EA 141128P00043500 P 11/28/14 43.5 2.83 3.15
EA 141128P00044000 P 11/28/14 44.0 3.05 3.60
EA 141128P00044500 P 11/28/14 44.5 3.50 4.05
EA 141128P00045000 P 11/28/14 45.0 4.00 4.55
EA 141128P00045500 P 11/28/14 45.5 4.45 4.95
EA 141128P00046000 P 11/28/14 46.0 4.95 5.40
EA 141128P00046500 P 11/28/14 46.5 5.35 5.85
EA 141128P00047000 P 11/28/14 47.0 5.90 6.35
EA 141128P00047500 P 11/28/14 47.5 6.35 6.80
EA 141128P00048000 P 11/28/14 48.0 6.85 7.30
EA 141128P00048500 P 11/28/14 48.5 7.35 7.80
EA 141205C00026000 C 12/05/14 26.0 14.75 15.50
EA 141205C00027000 C 12/05/14 27.0 13.75 14.50
EA 141205C00028000 C 12/05/14 28.0 12.75 13.60
EA 141205C00028500 C 12/05/14 28.5 12.25 13.10
EA 141205C00029000 C 12/05/14 29.0 11.75 12.35
EA 141205C00029500 C 12/05/14 29.5 11.30 11.85
EA 141205C00030000 C 12/05/14 30.0 10.80 11.55
EA 141205C00030500 C 12/05/14 30.5 10.30 11.05
EA 141205C00031000 C 12/05/14 31.0 9.80 10.55
EA 141205C00031500 C 12/05/14 31.5 9.30 9.85
EA 141205C00032000 C 12/05/14 32.0 8.80 9.30
EA 141205C00032500 C 12/05/14 32.5 8.30 8.85
EA 141205C00033000 C 12/05/14 33.0 7.85 8.40
EA 141205C00033500 C 12/05/14 33.5 7.35 7.85
EA 141205C00034000 C 12/05/14 34.0 6.85 7.35
EA 141205C00034500 C 12/05/14 34.5 6.40 6.95
EA 141205C00035000 C 12/05/14 35.0 5.90 6.45
EA 141205C00035500 C 12/05/14 35.5 5.45 6.00
EA 141205C00036000 C 12/05/14 36.0 5.00 5.50
EA 141205C00036500 C 12/05/14 36.5 4.70 5.15
EA 141205C00037000 C 12/05/14 37.0 4.25 4.65
EA 141205C00037500 C 12/05/14 37.5 3.80 4.25
EA 141205C00038000 C 12/05/14 38.0 3.40 4.00
EA 141205C00038500 C 12/05/14 38.5 2.95 3.40
EA 141205C00039000 C 12/05/14 39.0 2.67 2.87
EA 141205C00039500 C 12/05/14 39.5 2.31 2.44
EA 141205C00040000 C 12/05/14 40.0 1.98 2.10
EA 141205C00040500 C 12/05/14 40.5 1.67 1.78
EA 141205C00041000 C 12/05/14 41.0 1.44 1.53
EA 141205C00041500 C 12/05/14 41.5 1.20 1.33
EA 141205C00042000 C 12/05/14 42.0 0.99 1.07
EA 141205C00042500 C 12/05/14 42.5 0.81 0.89
EA 141205C00043000 C 12/05/14 43.0 0.63 0.76
EA 141205C00043500 C 12/05/14 43.5 0.49 0.61
EA 141205C00044000 C 12/05/14 44.0 0.39 0.47
EA 141205C00044500 C 12/05/14 44.5 0.29 0.46
EA 141205C00045000 C 12/05/14 45.0 0.22 0.37
EA 141205C00045500 C 12/05/14 45.5 0.16 0.31
EA 141205C00046000 C 12/05/14 46.0 0.13 0.26
EA 141205C00046500 C 12/05/14 46.5 0.09 0.22
EA 141205C00047000 C 12/05/14 47.0 0.07 0.19
EA 141205C00047500 C 12/05/14 47.5 0.04 0.16
EA 141205C00048000 C 12/05/14 48.0 0.05 0.14
EA 141205C00048500 C 12/05/14 48.5 0.03 0.13
EA 141205P00026000 P 12/05/14 26.0 0.00 0.11
EA 141205P00027000 P 12/05/14 27.0 0.00 0.11
EA 141205P00028000 P 12/05/14 28.0 0.00 0.15
EA 141205P00028500 P 12/05/14 28.5 0.00 0.11
EA 141205P00029000 P 12/05/14 29.0 0.00 0.12
EA 141205P00029500 P 12/05/14 29.5 0.00 0.14
EA 141205P00030000 P 12/05/14 30.0 0.00 0.12
EA 141205P00030500 P 12/05/14 30.5 0.00 0.16
EA 141205P00031000 P 12/05/14 31.0 0.04 0.13
EA 141205P00031500 P 12/05/14 31.5 0.04 0.14
EA 141205P00032000 P 12/05/14 32.0 0.05 0.15
EA 141205P00032500 P 12/05/14 32.5 0.07 0.16
EA 141205P00033000 P 12/05/14 33.0 0.08 0.17
EA 141205P00033500 P 12/05/14 33.5 0.09 0.18
EA 141205P00034000 P 12/05/14 34.0 0.11 0.20
EA 141205P00034500 P 12/05/14 34.5 0.13 0.22
EA 141205P00035000 P 12/05/14 35.0 0.15 0.25
EA 141205P00035500 P 12/05/14 35.5 0.17 0.28
EA 141205P00036000 P 12/05/14 36.0 0.21 0.32
EA 141205P00036500 P 12/05/14 36.5 0.25 0.36
EA 141205P00037000 P 12/05/14 37.0 0.30 0.43
EA 141205P00037500 P 12/05/14 37.5 0.37 0.51
EA 141205P00038000 P 12/05/14 38.0 0.47 0.57
EA 141205P00038500 P 12/05/14 38.5 0.54 0.66
EA 141205P00039000 P 12/05/14 39.0 0.63 0.78
EA 141205P00039500 P 12/05/14 39.5 0.83 0.93
EA 141205P00040000 P 12/05/14 40.0 1.01 1.09
EA 141205P00040500 P 12/05/14 40.5 1.20 1.31
EA 141205P00041000 P 12/05/14 41.0 1.41 1.55
EA 141205P00041500 P 12/05/14 41.5 1.64 1.82
EA 141205P00042000 P 12/05/14 42.0 1.94 2.11
EA 141205P00042500 P 12/05/14 42.5 2.25 2.43
EA 141205P00043000 P 12/05/14 43.0 2.54 2.77
EA 141205P00043500 P 12/05/14 43.5 2.94 3.30
EA 141205P00044000 P 12/05/14 44.0 3.25 3.75
EA 141205P00044500 P 12/05/14 44.5 3.40 4.80
EA 141205P00045000 P 12/05/14 45.0 4.10 4.55
EA 141205P00045500 P 12/05/14 45.5 4.55 5.10
EA 141205P00046000 P 12/05/14 46.0 5.00 5.55
EA 141205P00046500 P 12/05/14 46.5 5.45 6.00
EA 141205P00047000 P 12/05/14 47.0 5.80 6.40
EA 141205P00047500 P 12/05/14 47.5 6.40 6.85
EA 141205P00048000 P 12/05/14 48.0 6.90 7.35
EA 141205P00048500 P 12/05/14 48.5 7.35 7.80
EA 141212C00028000 C 12/12/14 28.0 12.80 13.35
EA 141212C00029000 C 12/12/14 29.0 11.80 12.35
EA 141212C00030000 C 12/12/14 30.0 10.80 11.35
EA 141212C00031000 C 12/12/14 31.0 9.80 10.35
EA 141212C00031500 C 12/12/14 31.5 9.30 9.90
EA 141212C00032000 C 12/12/14 32.0 8.85 9.35
EA 141212C00032500 C 12/12/14 32.5 8.35 8.85
EA 141212C00033000 C 12/12/14 33.0 7.85 8.35
EA 141212C00033500 C 12/12/14 33.5 7.30 7.90
EA 141212C00034000 C 12/12/14 34.0 6.90 7.40
EA 141212C00034500 C 12/12/14 34.5 6.35 6.95
EA 141212C00035000 C 12/12/14 35.0 5.95 6.50
EA 141212C00035500 C 12/12/14 35.5 5.40 6.00
EA 141212C00036000 C 12/12/14 36.0 5.05 5.55
EA 141212C00036500 C 12/12/14 36.5 4.75 5.15
EA 141212C00037000 C 12/12/14 37.0 4.30 4.65
EA 141212C00037500 C 12/12/14 37.5 3.75 4.25
EA 141212C00038000 C 12/12/14 38.0 3.50 4.00
EA 141212C00038500 C 12/12/14 38.5 3.00 3.50
EA 141212C00039000 C 12/12/14 39.0 2.79 2.96
EA 141212C00039500 C 12/12/14 39.5 2.44 2.57
EA 141212C00040000 C 12/12/14 40.0 2.13 2.25
EA 141212C00040500 C 12/12/14 40.5 1.83 1.96
EA 141212C00041000 C 12/12/14 41.0 1.58 1.67
EA 141212C00041500 C 12/12/14 41.5 1.33 1.43
EA 141212C00042000 C 12/12/14 42.0 1.13 1.21
EA 141212C00042500 C 12/12/14 42.5 0.94 1.02
EA 141212C00043000 C 12/12/14 43.0 0.78 0.84
EA 141212C00043500 C 12/12/14 43.5 0.64 0.71
EA 141212C00044000 C 12/12/14 44.0 0.52 0.58
EA 141212C00044500 C 12/12/14 44.5 0.43 0.48
EA 141212C00045000 C 12/12/14 45.0 0.31 0.48
EA 141212C00045500 C 12/12/14 45.5 0.25 0.39
EA 141212C00046000 C 12/12/14 46.0 0.19 0.33
EA 141212C00046500 C 12/12/14 46.5 0.15 0.27
EA 141212C00047000 C 12/12/14 47.0 0.10 0.24
EA 141212C00047500 C 12/12/14 47.5 0.09 0.21
EA 141212C00048000 C 12/12/14 48.0 0.08 0.37
EA 141212C00048500 C 12/12/14 48.5 0.06 0.16
EA 141212P00028000 P 12/12/14 28.0 0.00 0.12
EA 141212P00029000 P 12/12/14 29.0 0.01 0.25
EA 141212P00030000 P 12/12/14 30.0 0.03 0.13
EA 141212P00031000 P 12/12/14 31.0 0.03 0.15
EA 141212P00031500 P 12/12/14 31.5 0.04 0.16
EA 141212P00032000 P 12/12/14 32.0 0.07 0.17
EA 141212P00032500 P 12/12/14 32.5 0.09 0.18
EA 141212P00033000 P 12/12/14 33.0 0.11 0.17
EA 141212P00033500 P 12/12/14 33.5 0.12 0.21
EA 141212P00034000 P 12/12/14 34.0 0.14 0.26
EA 141212P00034500 P 12/12/14 34.5 0.16 0.26
EA 141212P00035000 P 12/12/14 35.0 0.19 0.32
EA 141212P00035500 P 12/12/14 35.5 0.23 0.34
EA 141212P00036000 P 12/12/14 36.0 0.27 0.38
EA 141212P00036500 P 12/12/14 36.5 0.33 0.56
EA 141212P00037000 P 12/12/14 37.0 0.41 0.52
EA 141212P00037500 P 12/12/14 37.5 0.48 0.56
EA 141212P00038000 P 12/12/14 38.0 0.56 0.64
EA 141212P00038500 P 12/12/14 38.5 0.69 0.75
EA 141212P00039000 P 12/12/14 39.0 0.83 0.89
EA 141212P00039500 P 12/12/14 39.5 0.97 1.05
EA 141212P00040000 P 12/12/14 40.0 1.16 1.23
EA 141212P00040500 P 12/12/14 40.5 1.36 1.43
EA 141212P00041000 P 12/12/14 41.0 1.57 1.67
EA 141212P00041500 P 12/12/14 41.5 1.80 1.92
EA 141212P00042000 P 12/12/14 42.0 2.08 2.20
EA 141212P00042500 P 12/12/14 42.5 2.34 2.54
EA 141212P00043000 P 12/12/14 43.0 2.75 2.84
EA 141212P00043500 P 12/12/14 43.5 3.00 3.30
EA 141212P00044000 P 12/12/14 44.0 3.40 3.85
EA 141212P00044500 P 12/12/14 44.5 3.80 4.35
EA 141212P00045000 P 12/12/14 45.0 4.20 4.75
EA 141212P00045500 P 12/12/14 45.5 4.60 5.10
EA 141212P00046000 P 12/12/14 46.0 5.05 5.50
EA 141212P00046500 P 12/12/14 46.5 5.50 6.10
EA 141212P00047000 P 12/12/14 47.0 5.95 6.45
EA 141212P00047500 P 12/12/14 47.5 6.45 6.90
EA 141212P00048000 P 12/12/14 48.0 6.90 7.35
EA 141212P00048500 P 12/12/14 48.5 7.35 7.85
EA 141220C00015000 C 12/20/14 15.0 25.00 27.05
EA 141220C00016000 C 12/20/14 16.0 24.25 25.60
EA 141220C00018000 C 12/20/14 18.0 20.85 24.75
EA 141220C00019000 C 12/20/14 19.0 20.25 23.70
EA 141220C00020000 C 12/20/14 20.0 19.20 21.60
EA 141220C00021000 C 12/20/14 21.0 18.75 21.70
EA 141220C00022000 C 12/20/14 22.0 18.50 19.40
EA 141220C00023000 C 12/20/14 23.0 17.50 19.75
EA 141220C00024000 C 12/20/14 24.0 16.75 18.75
EA 141220C00025000 C 12/20/14 25.0 15.80 17.45
EA 141220C00026000 C 12/20/14 26.0 14.75 15.35
EA 141220C00027000 C 12/20/14 27.0 13.75 14.35
EA 141220C00028000 C 12/20/14 28.0 12.80 13.35
EA 141220C00029000 C 12/20/14 29.0 11.80 12.35
EA 141220C00030000 C 12/20/14 30.0 10.80 11.35
EA 141220C00031000 C 12/20/14 31.0 9.80 10.40
EA 141220C00032000 C 12/20/14 32.0 8.85 9.40
EA 141220C00033000 C 12/20/14 33.0 7.90 8.40
EA 141220C00034000 C 12/20/14 34.0 6.95 7.45
EA 141220C00035000 C 12/20/14 35.0 6.00 6.55
EA 141220C00036000 C 12/20/14 36.0 5.10 5.60
EA 141220C00037000 C 12/20/14 37.0 4.45 4.65
EA 141220C00038000 C 12/20/14 38.0 3.65 3.85
EA 141220C00039000 C 12/20/14 39.0 2.95 3.05
EA 141220C00040000 C 12/20/14 40.0 2.31 2.40
EA 141220C00041000 C 12/20/14 41.0 1.74 1.83
EA 141220C00042000 C 12/20/14 42.0 1.27 1.38
EA 141220C00043000 C 12/20/14 43.0 0.92 1.00
EA 141220C00044000 C 12/20/14 44.0 0.64 0.71
EA 141220C00045000 C 12/20/14 45.0 0.45 0.50
EA 141220C00046000 C 12/20/14 46.0 0.31 0.36
EA 141220C00047000 C 12/20/14 47.0 0.20 0.26
EA 141220C00048000 C 12/20/14 48.0 0.12 0.19
EA 141220C00049000 C 12/20/14 49.0 0.08 0.14
EA 141220C00050000 C 12/20/14 50.0 0.06 0.11
EA 141220P00015000 P 12/20/14 15.0 0.00 0.02
EA 141220P00016000 P 12/20/14 16.0 0.00 0.04
EA 141220P00018000 P 12/20/14 18.0 0.00 0.04
EA 141220P00019000 P 12/20/14 19.0 0.00 0.04
EA 141220P00020000 P 12/20/14 20.0 0.00 0.04
EA 141220P00021000 P 12/20/14 21.0 0.00 0.04
EA 141220P00022000 P 12/20/14 22.0 0.00 0.04
EA 141220P00023000 P 12/20/14 23.0 0.00 0.04
EA 141220P00024000 P 12/20/14 24.0 0.00 0.04
EA 141220P00025000 P 12/20/14 25.0 0.00 0.05
EA 141220P00026000 P 12/20/14 26.0 0.00 0.05
EA 141220P00027000 P 12/20/14 27.0 0.00 0.06
EA 141220P00028000 P 12/20/14 28.0 0.02 0.07
EA 141220P00029000 P 12/20/14 29.0 0.02 0.08
EA 141220P00030000 P 12/20/14 30.0 0.04 0.10
EA 141220P00031000 P 12/20/14 31.0 0.06 0.12
EA 141220P00032000 P 12/20/14 32.0 0.10 0.15
EA 141220P00033000 P 12/20/14 33.0 0.14 0.19
EA 141220P00034000 P 12/20/14 34.0 0.18 0.25
EA 141220P00035000 P 12/20/14 35.0 0.26 0.33
EA 141220P00036000 P 12/20/14 36.0 0.39 0.45
EA 141220P00037000 P 12/20/14 37.0 0.52 0.59
EA 141220P00038000 P 12/20/14 38.0 0.71 0.77
EA 141220P00039000 P 12/20/14 39.0 0.98 1.03
EA 141220P00040000 P 12/20/14 40.0 1.30 1.39
EA 141220P00041000 P 12/20/14 41.0 1.78 1.87
EA 141220P00042000 P 12/20/14 42.0 2.32 2.39
EA 141220P00043000 P 12/20/14 43.0 2.94 3.05
EA 141220P00044000 P 12/20/14 44.0 3.65 3.75
EA 141220P00045000 P 12/20/14 45.0 4.40 4.60
EA 141220P00046000 P 12/20/14 46.0 5.25 5.45
EA 141220P00047000 P 12/20/14 47.0 6.00 6.50
EA 141220P00048000 P 12/20/14 48.0 6.85 7.40
EA 141220P00049000 P 12/20/14 49.0 7.90 8.35
EA 141220P00050000 P 12/20/14 50.0 8.75 9.35
EA 150117C00003000 C 01/17/15 3.0 36.05 39.15
EA 150117C00005000 C 01/17/15 5.0 34.00 37.75
EA 150117C00008000 C 01/17/15 8.0 31.95 34.05
EA 150117C00010000 C 01/17/15 10.0 30.00 32.05
EA 150117C00012000 C 01/17/15 12.0 27.50 30.55
EA 150117C00014000 C 01/17/15 14.0 25.20 28.40
EA 150117C00015000 C 01/17/15 15.0 25.25 26.75
EA 150117C00016000 C 01/17/15 16.0 23.20 26.75
EA 150117C00017000 C 01/17/15 17.0 23.45 24.95
EA 150117C00018000 C 01/17/15 18.0 21.25 23.35
EA 150117C00019000 C 01/17/15 19.0 20.30 22.35
EA 150117C00020000 C 01/17/15 20.0 20.75 21.35
EA 150117C00021000 C 01/17/15 21.0 19.75 20.25
EA 150117C00022000 C 01/17/15 22.0 18.75 19.30
EA 150117C00024000 C 01/17/15 24.0 16.80 17.35
EA 150117C00025000 C 01/17/15 25.0 15.90 16.30
EA 150117C00026000 C 01/17/15 26.0 14.80 15.25
EA 150117C00027000 C 01/17/15 27.0 13.80 14.30
EA 150117C00028000 C 01/17/15 28.0 12.80 13.30
EA 150117C00029000 C 01/17/15 29.0 11.85 12.35
EA 150117C00030000 C 01/17/15 30.0 10.90 11.35
EA 150117C00031000 C 01/17/15 31.0 9.90 10.40
EA 150117C00032000 C 01/17/15 32.0 8.95 9.50
EA 150117C00033000 C 01/17/15 33.0 8.20 8.60
EA 150117C00034000 C 01/17/15 34.0 7.25 7.70
EA 150117C00035000 C 01/17/15 35.0 6.40 6.70
EA 150117C00036000 C 01/17/15 36.0 5.55 5.80
EA 150117C00037000 C 01/17/15 37.0 4.75 5.00
EA 150117C00038000 C 01/17/15 38.0 4.00 4.25
EA 150117C00039000 C 01/17/15 39.0 3.35 3.45
EA 150117C00040000 C 01/17/15 40.0 2.73 2.85
EA 150117C00041000 C 01/17/15 41.0 2.19 2.31
EA 150117C00042000 C 01/17/15 42.0 1.74 1.81
EA 150117C00043000 C 01/17/15 43.0 1.35 1.44
EA 150117C00044000 C 01/17/15 44.0 1.03 1.11
EA 150117C00045000 C 01/17/15 45.0 0.77 0.84
EA 150117C00046000 C 01/17/15 46.0 0.58 0.64
EA 150117C00047000 C 01/17/15 47.0 0.42 0.47
EA 150117C00048000 C 01/17/15 48.0 0.30 0.36
EA 150117C00049000 C 01/17/15 49.0 0.21 0.28
EA 150117C00050000 C 01/17/15 50.0 0.15 0.21
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 0.02
EA 150117P00014000 P 01/17/15 14.0 0.00 0.04
EA 150117P00015000 P 01/17/15 15.0 0.00 0.04
EA 150117P00016000 P 01/17/15 16.0 0.00 0.02
EA 150117P00017000 P 01/17/15 17.0 0.00 0.11
EA 150117P00018000 P 01/17/15 18.0 0.00 0.02
EA 150117P00019000 P 01/17/15 19.0 0.00 0.11
EA 150117P00020000 P 01/17/15 20.0 0.00 0.03
EA 150117P00021000 P 01/17/15 21.0 0.00 0.04
EA 150117P00022000 P 01/17/15 22.0 0.00 0.08
EA 150117P00024000 P 01/17/15 24.0 0.00 0.06
EA 150117P00025000 P 01/17/15 25.0 0.01 0.07
EA 150117P00026000 P 01/17/15 26.0 0.03 0.08
EA 150117P00027000 P 01/17/15 27.0 0.04 0.10
EA 150117P00028000 P 01/17/15 28.0 0.06 0.11
EA 150117P00029000 P 01/17/15 29.0 0.09 0.14
EA 150117P00030000 P 01/17/15 30.0 0.09 0.17
EA 150117P00031000 P 01/17/15 31.0 0.15 0.21
EA 150117P00032000 P 01/17/15 32.0 0.20 0.26
EA 150117P00033000 P 01/17/15 33.0 0.27 0.33
EA 150117P00034000 P 01/17/15 34.0 0.35 0.40
EA 150117P00035000 P 01/17/15 35.0 0.47 0.53
EA 150117P00036000 P 01/17/15 36.0 0.63 0.69
EA 150117P00037000 P 01/17/15 37.0 0.82 0.88
EA 150117P00038000 P 01/17/15 38.0 1.06 1.14
EA 150117P00039000 P 01/17/15 39.0 1.34 1.45
EA 150117P00040000 P 01/17/15 40.0 1.74 1.83
EA 150117P00041000 P 01/17/15 41.0 2.19 2.28
EA 150117P00042000 P 01/17/15 42.0 2.72 2.82
EA 150117P00043000 P 01/17/15 43.0 3.30 3.45
EA 150117P00044000 P 01/17/15 44.0 4.00 4.15
EA 150117P00045000 P 01/17/15 45.0 4.75 4.90
EA 150117P00046000 P 01/17/15 46.0 5.50 5.75
EA 150117P00047000 P 01/17/15 47.0 6.30 6.55
EA 150117P00048000 P 01/17/15 48.0 7.15 7.60
EA 150117P00049000 P 01/17/15 49.0 7.95 8.50
EA 150117P00050000 P 01/17/15 50.0 9.00 9.45
EA 150320C00018000 C 03/20/15 18.0 22.05 24.10
EA 150320C00019000 C 03/20/15 19.0 21.80 22.35
EA 150320C00020000 C 03/20/15 20.0 20.35 21.40
EA 150320C00021000 C 03/20/15 21.0 19.55 20.30
EA 150320C00023000 C 03/20/15 23.0 17.60 18.55
EA 150320C00024000 C 03/20/15 24.0 16.60 17.35
EA 150320C00025000 C 03/20/15 25.0 15.80 16.60
EA 150320C00026000 C 03/20/15 26.0 14.95 15.50
EA 150320C00027000 C 03/20/15 27.0 13.95 14.55
EA 150320C00028000 C 03/20/15 28.0 12.90 13.50
EA 150320C00029000 C 03/20/15 29.0 12.10 12.60
EA 150320C00030000 C 03/20/15 30.0 11.05 11.90
EA 150320C00031000 C 03/20/15 31.0 10.15 10.75
EA 150320C00032000 C 03/20/15 32.0 9.25 10.10
EA 150320C00033000 C 03/20/15 33.0 8.55 9.25
EA 150320C00034000 C 03/20/15 34.0 7.85 8.10
EA 150320C00035000 C 03/20/15 35.0 7.05 7.30
EA 150320C00036000 C 03/20/15 36.0 6.30 6.55
EA 150320C00037000 C 03/20/15 37.0 5.60 5.75
EA 150320C00038000 C 03/20/15 38.0 4.90 5.05
EA 150320C00039000 C 03/20/15 39.0 4.30 4.45
EA 150320C00040000 C 03/20/15 40.0 3.75 3.85
EA 150320C00041000 C 03/20/15 41.0 3.20 3.35
EA 150320C00042000 C 03/20/15 42.0 2.75 2.88
EA 150320C00043000 C 03/20/15 43.0 2.34 2.46
EA 150320C00044000 C 03/20/15 44.0 2.02 2.09
EA 150320C00045000 C 03/20/15 45.0 1.65 1.77
EA 150320C00046000 C 03/20/15 46.0 1.38 1.47
EA 150320C00047000 C 03/20/15 47.0 1.15 1.23
EA 150320C00048000 C 03/20/15 48.0 0.95 1.02
EA 150320C00049000 C 03/20/15 49.0 0.77 0.87
EA 150320C00050000 C 03/20/15 50.0 0.63 0.73
EA 150320P00018000 P 03/20/15 18.0 0.00 0.06
EA 150320P00019000 P 03/20/15 19.0 0.01 0.07
EA 150320P00020000 P 03/20/15 20.0 0.02 0.07
EA 150320P00021000 P 03/20/15 21.0 0.02 0.08
EA 150320P00023000 P 03/20/15 23.0 0.05 0.12
EA 150320P00024000 P 03/20/15 24.0 0.08 0.14
EA 150320P00025000 P 03/20/15 25.0 0.11 0.16
EA 150320P00026000 P 03/20/15 26.0 0.14 0.19
EA 150320P00027000 P 03/20/15 27.0 0.18 0.23
EA 150320P00028000 P 03/20/15 28.0 0.24 0.28
EA 150320P00029000 P 03/20/15 29.0 0.30 0.34
EA 150320P00030000 P 03/20/15 30.0 0.37 0.43
EA 150320P00031000 P 03/20/15 31.0 0.46 0.52
EA 150320P00032000 P 03/20/15 32.0 0.57 0.64
EA 150320P00033000 P 03/20/15 33.0 0.71 0.78
EA 150320P00034000 P 03/20/15 34.0 0.87 0.95
EA 150320P00035000 P 03/20/15 35.0 1.07 1.16
EA 150320P00036000 P 03/20/15 36.0 1.31 1.40
EA 150320P00037000 P 03/20/15 37.0 1.59 1.69
EA 150320P00038000 P 03/20/15 38.0 1.92 2.02
EA 150320P00039000 P 03/20/15 39.0 2.29 2.39
EA 150320P00040000 P 03/20/15 40.0 2.69 2.82
EA 150320P00041000 P 03/20/15 41.0 3.20 3.35
EA 150320P00042000 P 03/20/15 42.0 3.70 3.85
EA 150320P00043000 P 03/20/15 43.0 4.30 4.45
EA 150320P00044000 P 03/20/15 44.0 4.95 5.10
EA 150320P00045000 P 03/20/15 45.0 5.60 5.80
EA 150320P00046000 P 03/20/15 46.0 6.35 6.50
EA 150320P00047000 P 03/20/15 47.0 7.10 7.25
EA 150320P00048000 P 03/20/15 48.0 7.90 8.05
EA 150320P00049000 P 03/20/15 49.0 8.65 8.90
EA 150320P00050000 P 03/20/15 50.0 9.50 9.80
EA 150619C00018000 C 06/19/15 18.0 22.60 23.55
EA 150619C00019000 C 06/19/15 19.0 21.75 22.35
EA 150619C00020000 C 06/19/15 20.0 20.65 21.60
EA 150619C00021000 C 06/19/15 21.0 19.95 20.40
EA 150619C00023000 C 06/19/15 23.0 18.00 18.55
EA 150619C00024000 C 06/19/15 24.0 17.05 17.60
EA 150619C00025000 C 06/19/15 25.0 16.10 16.65
EA 150619C00026000 C 06/19/15 26.0 15.15 15.65
EA 150619C00027000 C 06/19/15 27.0 14.25 14.75
EA 150619C00028000 C 06/19/15 28.0 13.35 13.85
EA 150619C00029000 C 06/19/15 29.0 12.35 12.95
EA 150619C00030000 C 06/19/15 30.0 11.60 12.15
EA 150619C00031000 C 06/19/15 31.0 10.75 11.30
EA 150619C00032000 C 06/19/15 32.0 9.85 10.45
EA 150619C00033000 C 06/19/15 33.0 9.25 9.65
EA 150619C00034000 C 06/19/15 34.0 8.50 8.85
EA 150619C00035000 C 06/19/15 35.0 7.80 8.05
EA 150619C00036000 C 06/19/15 36.0 7.15 7.35
EA 150619C00037000 C 06/19/15 37.0 6.50 6.70
EA 150619C00038000 C 06/19/15 38.0 5.85 6.00
EA 150619C00039000 C 06/19/15 39.0 5.30 5.45
EA 150619C00040000 C 06/19/15 40.0 4.75 4.90
EA 150619C00041000 C 06/19/15 41.0 4.25 4.40
EA 150619C00042000 C 06/19/15 42.0 3.80 3.95
EA 150619C00043000 C 06/19/15 43.0 3.35 3.50
EA 150619C00044000 C 06/19/15 44.0 3.00 3.10
EA 150619C00045000 C 06/19/15 45.0 2.64 2.75
EA 150619C00046000 C 06/19/15 46.0 2.32 2.44
EA 150619C00047000 C 06/19/15 47.0 2.04 2.14
EA 150619C00048000 C 06/19/15 48.0 1.78 1.90
EA 150619C00049000 C 06/19/15 49.0 1.55 1.72
EA 150619C00050000 C 06/19/15 50.0 1.35 1.47
EA 150619P00018000 P 06/19/15 18.0 0.04 0.10
EA 150619P00019000 P 06/19/15 19.0 0.06 0.12
EA 150619P00020000 P 06/19/15 20.0 0.08 0.15
EA 150619P00021000 P 06/19/15 21.0 0.10 0.18
EA 150619P00023000 P 06/19/15 23.0 0.18 0.25
EA 150619P00024000 P 06/19/15 24.0 0.23 0.29
EA 150619P00025000 P 06/19/15 25.0 0.29 0.35
EA 150619P00026000 P 06/19/15 26.0 0.35 0.42
EA 150619P00027000 P 06/19/15 27.0 0.44 0.50
EA 150619P00028000 P 06/19/15 28.0 0.51 0.60
EA 150619P00029000 P 06/19/15 29.0 0.64 0.71
EA 150619P00030000 P 06/19/15 30.0 0.78 0.87
EA 150619P00031000 P 06/19/15 31.0 0.91 1.02
EA 150619P00032000 P 06/19/15 32.0 1.11 1.19
EA 150619P00033000 P 06/19/15 33.0 1.31 1.40
EA 150619P00034000 P 06/19/15 34.0 1.55 1.64
EA 150619P00035000 P 06/19/15 35.0 1.79 1.91
EA 150619P00036000 P 06/19/15 36.0 2.12 2.24
EA 150619P00037000 P 06/19/15 37.0 2.46 2.57
EA 150619P00038000 P 06/19/15 38.0 2.75 2.95
EA 150619P00039000 P 06/19/15 39.0 3.25 3.40
EA 150619P00040000 P 06/19/15 40.0 3.70 3.85
EA 150619P00041000 P 06/19/15 41.0 4.20 4.35
EA 150619P00042000 P 06/19/15 42.0 4.75 4.90
EA 150619P00043000 P 06/19/15 43.0 5.30 5.45
EA 150619P00044000 P 06/19/15 44.0 5.90 6.05
EA 150619P00045000 P 06/19/15 45.0 6.55 6.70
EA 150619P00046000 P 06/19/15 46.0 7.25 7.40
EA 150619P00047000 P 06/19/15 47.0 7.95 8.10
EA 150619P00048000 P 06/19/15 48.0 8.70 8.85
EA 150619P00049000 P 06/19/15 49.0 9.45 9.65
EA 150619P00050000 P 06/19/15 50.0 10.25 10.40
EA 160115C00015000 C 01/15/16 15.0 25.80 27.15
EA 160115C00018000 C 01/15/16 18.0 22.90 24.00
EA 160115C00020000 C 01/15/16 20.0 21.05 22.15
EA 160115C00023000 C 01/15/16 23.0 18.45 19.10
EA 160115C00025000 C 01/15/16 25.0 16.55 17.80
EA 160115C00027000 C 01/15/16 27.0 14.95 15.65
EA 160115C00030000 C 01/15/16 30.0 12.60 13.20
EA 160115C00032000 C 01/15/16 32.0 11.25 11.70
EA 160115C00035000 C 01/15/16 35.0 9.25 9.65
EA 160115C00037000 C 01/15/16 37.0 8.10 8.25
EA 160115C00040000 C 01/15/16 40.0 6.50 6.65
EA 160115C00045000 C 01/15/16 45.0 4.40 4.55
EA 160115C00050000 C 01/15/16 50.0 2.89 3.05
EA 160115C00055000 C 01/15/16 55.0 1.63 1.98
EA 160115P00015000 P 01/15/16 15.0 0.11 0.18
EA 160115P00018000 P 01/15/16 18.0 0.24 0.30
EA 160115P00020000 P 01/15/16 20.0 0.33 0.56
EA 160115P00023000 P 01/15/16 23.0 0.58 0.68
EA 160115P00025000 P 01/15/16 25.0 0.81 0.91
EA 160115P00027000 P 01/15/16 27.0 1.10 1.21
EA 160115P00030000 P 01/15/16 30.0 1.69 1.98
EA 160115P00032000 P 01/15/16 32.0 2.22 2.44
EA 160115P00035000 P 01/15/16 35.0 3.15 3.35
EA 160115P00037000 P 01/15/16 37.0 3.95 4.10
EA 160115P00040000 P 01/15/16 40.0 5.30 5.45
EA 160115P00045000 P 01/15/16 45.0 8.15 8.35
EA 160115P00050000 P 01/15/16 50.0 11.60 11.85
EA 160115P00055000 P 01/15/16 55.0 15.60 15.80

OPRA data is delayed 15 minutes.