Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-04-21)Premium Content

Electronic Arts Inc (EA)
As of May 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EA 170526C00060000 C 05/26/17 60.0 47.55 50.90
EA 170526C00065000 C 05/26/17 65.0 41.70 46.30
EA 170526C00070000 C 05/26/17 70.0 37.45 40.60
EA 170526C00075000 C 05/26/17 75.0 33.40 34.95
EA 170526C00077000 C 05/26/17 77.0 29.65 34.40
EA 170526C00078000 C 05/26/17 78.0 28.55 33.30
EA 170526C00078500 C 05/26/17 78.5 28.10 32.80
EA 170526C00079000 C 05/26/17 79.0 27.65 32.35
EA 170526C00079500 C 05/26/17 79.5 27.25 31.75
EA 170526C00080000 C 05/26/17 80.0 27.20 31.15
EA 170526C00080500 C 05/26/17 80.5 26.50 30.40
EA 170526C00081000 C 05/26/17 81.0 25.90 29.80
EA 170526C00081500 C 05/26/17 81.5 25.55 29.40
EA 170526C00082000 C 05/26/17 82.0 24.85 28.80
EA 170526C00082500 C 05/26/17 82.5 24.35 28.25
EA 170526C00083000 C 05/26/17 83.0 23.95 27.75
EA 170526C00083500 C 05/26/17 83.5 23.65 27.45
EA 170526C00084000 C 05/26/17 84.0 23.40 26.60
EA 170526C00084500 C 05/26/17 84.5 22.40 26.25
EA 170526C00085000 C 05/26/17 85.0 23.35 24.90
EA 170526C00085500 C 05/26/17 85.5 21.50 25.25
EA 170526C00086000 C 05/26/17 86.0 21.10 24.95
EA 170526C00086500 C 05/26/17 86.5 20.55 24.50
EA 170526C00087000 C 05/26/17 87.0 19.95 23.75
EA 170526C00087500 C 05/26/17 87.5 19.40 23.25
EA 170526C00088000 C 05/26/17 88.0 18.85 22.95
EA 170526C00088500 C 05/26/17 88.5 18.40 22.40
EA 170526C00089000 C 05/26/17 89.0 19.05 21.05
EA 170526C00089500 C 05/26/17 89.5 17.10 21.65
EA 170526C00090000 C 05/26/17 90.0 18.40 19.90
EA 170526C00090500 C 05/26/17 90.5 17.95 19.30
EA 170526C00091000 C 05/26/17 91.0 16.10 19.60
EA 170526C00091500 C 05/26/17 91.5 16.75 18.40
EA 170526C00092000 C 05/26/17 92.0 16.45 17.95
EA 170526C00092500 C 05/26/17 92.5 15.90 17.35
EA 170526C00093000 C 05/26/17 93.0 15.45 16.80
EA 170526C00093500 C 05/26/17 93.5 14.95 16.30
EA 170526C00094000 C 05/26/17 94.0 14.50 15.85
EA 170526C00094500 C 05/26/17 94.5 14.00 15.35
EA 170526C00095000 C 05/26/17 95.0 13.55 14.70
EA 170526C00095500 C 05/26/17 95.5 13.20 14.40
EA 170526C00096000 C 05/26/17 96.0 12.65 13.55
EA 170526C00096500 C 05/26/17 96.5 12.10 13.25
EA 170526C00097000 C 05/26/17 97.0 11.80 12.45
EA 170526C00097500 C 05/26/17 97.5 11.30 11.95
EA 170526C00098000 C 05/26/17 98.0 10.80 11.40
EA 170526C00099000 C 05/26/17 99.0 9.80 10.40
EA 170526C00100000 C 05/26/17 100.0 8.75 9.45
EA 170526C00101000 C 05/26/17 101.0 7.85 8.20
EA 170526C00102000 C 05/26/17 102.0 6.90 7.20
EA 170526C00103000 C 05/26/17 103.0 5.50 6.30
EA 170526C00104000 C 05/26/17 104.0 4.85 5.30
EA 170526C00105000 C 05/26/17 105.0 4.05 4.20
EA 170526C00106000 C 05/26/17 106.0 3.15 3.30
EA 170526C00107000 C 05/26/17 107.0 2.21 2.47
EA 170526C00108000 C 05/26/17 108.0 1.49 1.70
EA 170526C00109000 C 05/26/17 109.0 0.98 1.08
EA 170526C00110000 C 05/26/17 110.0 0.54 0.63
EA 170526C00111000 C 05/26/17 111.0 0.25 0.33
EA 170526C00112000 C 05/26/17 112.0 0.11 0.17
EA 170526C00113000 C 05/26/17 113.0 0.03 0.08
EA 170526C00114000 C 05/26/17 114.0 0.00 0.04
EA 170526C00115000 C 05/26/17 115.0 0.00 0.04
EA 170526C00116000 C 05/26/17 116.0 0.00 0.03
EA 170526C00117000 C 05/26/17 117.0 0.00 0.09
EA 170526C00118000 C 05/26/17 118.0 0.00 0.03
EA 170526C00119000 C 05/26/17 119.0 0.00 0.11
EA 170526C00120000 C 05/26/17 120.0 0.00 0.08
EA 170526C00121000 C 05/26/17 121.0 0.00 0.14
EA 170526C00122000 C 05/26/17 122.0 0.00 0.26
EA 170526C00123000 C 05/26/17 123.0 0.00 0.32
EA 170526C00124000 C 05/26/17 124.0 0.00 0.30
EA 170526C00125000 C 05/26/17 125.0 0.00 0.30
EA 170526C00130000 C 05/26/17 130.0 0.00 0.33
EA 170526P00060000 P 05/26/17 60.0 0.00 0.29
EA 170526P00065000 P 05/26/17 65.0 0.00 0.31
EA 170526P00070000 P 05/26/17 70.0 0.00 0.30
EA 170526P00075000 P 05/26/17 75.0 0.00 0.34
EA 170526P00077000 P 05/26/17 77.0 0.00 0.26
EA 170526P00078000 P 05/26/17 78.0 0.00 0.30
EA 170526P00078500 P 05/26/17 78.5 0.00 0.26
EA 170526P00079000 P 05/26/17 79.0 0.00 0.31
EA 170526P00079500 P 05/26/17 79.5 0.00 0.33
EA 170526P00080000 P 05/26/17 80.0 0.00 0.28
EA 170526P00080500 P 05/26/17 80.5 0.00 0.34
EA 170526P00081000 P 05/26/17 81.0 0.00 0.34
EA 170526P00081500 P 05/26/17 81.5 0.00 0.29
EA 170526P00082000 P 05/26/17 82.0 0.00 0.24
EA 170526P00082500 P 05/26/17 82.5 0.00 0.27
EA 170526P00083000 P 05/26/17 83.0 0.00 0.34
EA 170526P00083500 P 05/26/17 83.5 0.00 0.28
EA 170526P00084000 P 05/26/17 84.0 0.00 0.30
EA 170526P00084500 P 05/26/17 84.5 0.00 0.29
EA 170526P00085000 P 05/26/17 85.0 0.00 0.30
EA 170526P00085500 P 05/26/17 85.5 0.00 0.27
EA 170526P00086000 P 05/26/17 86.0 0.00 0.27
EA 170526P00086500 P 05/26/17 86.5 0.00 0.34
EA 170526P00087000 P 05/26/17 87.0 0.00 0.29
EA 170526P00087500 P 05/26/17 87.5 0.00 0.33
EA 170526P00088000 P 05/26/17 88.0 0.00 0.30
EA 170526P00088500 P 05/26/17 88.5 0.00 0.32
EA 170526P00089000 P 05/26/17 89.0 0.00 0.27
EA 170526P00089500 P 05/26/17 89.5 0.00 0.31
EA 170526P00090000 P 05/26/17 90.0 0.00 0.10
EA 170526P00090500 P 05/26/17 90.5 0.00 0.29
EA 170526P00091000 P 05/26/17 91.0 0.00 0.33
EA 170526P00091500 P 05/26/17 91.5 0.00 0.27
EA 170526P00092000 P 05/26/17 92.0 0.00 0.34
EA 170526P00092500 P 05/26/17 92.5 0.00 0.30
EA 170526P00093000 P 05/26/17 93.0 0.00 0.29
EA 170526P00093500 P 05/26/17 93.5 0.00 0.32
EA 170526P00094000 P 05/26/17 94.0 0.00 0.33
EA 170526P00094500 P 05/26/17 94.5 0.00 0.26
EA 170526P00095000 P 05/26/17 95.0 0.00 0.33
EA 170526P00095500 P 05/26/17 95.5 0.00 0.04
EA 170526P00096000 P 05/26/17 96.0 0.00 0.34
EA 170526P00096500 P 05/26/17 96.5 0.00 0.26
EA 170526P00097000 P 05/26/17 97.0 0.00 0.29
EA 170526P00097500 P 05/26/17 97.5 0.00 0.32
EA 170526P00098000 P 05/26/17 98.0 0.00 0.31
EA 170526P00099000 P 05/26/17 99.0 0.00 0.25
EA 170526P00100000 P 05/26/17 100.0 0.00 0.06
EA 170526P00101000 P 05/26/17 101.0 0.00 0.04
EA 170526P00102000 P 05/26/17 102.0 0.00 0.04
EA 170526P00103000 P 05/26/17 103.0 0.01 0.04
EA 170526P00104000 P 05/26/17 104.0 0.02 0.07
EA 170526P00105000 P 05/26/17 105.0 0.06 0.12
EA 170526P00106000 P 05/26/17 106.0 0.15 0.20
EA 170526P00107000 P 05/26/17 107.0 0.31 0.39
EA 170526P00108000 P 05/26/17 108.0 0.56 0.65
EA 170526P00109000 P 05/26/17 109.0 0.93 1.12
EA 170526P00110000 P 05/26/17 110.0 1.48 1.68
EA 170526P00111000 P 05/26/17 111.0 2.16 2.39
EA 170526P00112000 P 05/26/17 112.0 3.00 3.20
EA 170526P00113000 P 05/26/17 113.0 3.90 4.20
EA 170526P00114000 P 05/26/17 114.0 4.50 5.55
EA 170526P00115000 P 05/26/17 115.0 5.65 6.25
EA 170526P00116000 P 05/26/17 116.0 6.60 7.55
EA 170526P00117000 P 05/26/17 117.0 7.40 9.85
EA 170526P00118000 P 05/26/17 118.0 8.65 10.75
EA 170526P00119000 P 05/26/17 119.0 9.60 11.35
EA 170526P00120000 P 05/26/17 120.0 10.80 12.20
EA 170526P00121000 P 05/26/17 121.0 10.75 14.00
EA 170526P00122000 P 05/26/17 122.0 12.50 15.05
EA 170526P00123000 P 05/26/17 123.0 13.00 16.15
EA 170526P00124000 P 05/26/17 124.0 13.70 16.85
EA 170526P00125000 P 05/26/17 125.0 15.70 18.05
EA 170526P00130000 P 05/26/17 130.0 20.65 21.70
EA 170602C00070000 C 06/02/17 70.0 38.65 39.80
EA 170602C00071000 C 06/02/17 71.0 36.50 40.25
EA 170602C00071500 C 06/02/17 71.5 35.95 39.80
EA 170602C00072000 C 06/02/17 72.0 35.45 39.15
EA 170602C00072500 C 06/02/17 72.5 35.45 38.90
EA 170602C00073000 C 06/02/17 73.0 34.50 38.20
EA 170602C00073500 C 06/02/17 73.5 34.00 37.70
EA 170602C00074000 C 06/02/17 74.0 33.40 37.05
EA 170602C00074500 C 06/02/17 74.5 33.00 36.75
EA 170602C00075000 C 06/02/17 75.0 32.50 35.95
EA 170602C00075500 C 06/02/17 75.5 32.20 35.90
EA 170602C00076000 C 06/02/17 76.0 31.50 35.40
EA 170602C00076500 C 06/02/17 76.5 31.00 34.75
EA 170602C00077000 C 06/02/17 77.0 30.50 34.40
EA 170602C00077500 C 06/02/17 77.5 29.90 33.70
EA 170602C00078000 C 06/02/17 78.0 29.60 33.25
EA 170602C00078500 C 06/02/17 78.5 29.25 32.85
EA 170602C00079000 C 06/02/17 79.0 28.95 32.10
EA 170602C00079500 C 06/02/17 79.5 28.20 31.90
EA 170602C00080000 C 06/02/17 80.0 27.40 31.30
EA 170602C00080500 C 06/02/17 80.5 26.95 30.60
EA 170602C00081000 C 06/02/17 81.0 26.45 30.25
EA 170602C00081500 C 06/02/17 81.5 26.00 29.75
EA 170602C00082000 C 06/02/17 82.0 25.40 29.20
EA 170602C00082500 C 06/02/17 82.5 24.85 28.50
EA 170602C00083000 C 06/02/17 83.0 24.45 28.40
EA 170602C00083500 C 06/02/17 83.5 24.00 27.90
EA 170602C00084000 C 06/02/17 84.0 23.90 27.05
EA 170602C00084500 C 06/02/17 84.5 22.95 26.90
EA 170602C00085000 C 06/02/17 85.0 22.40 26.40
EA 170602C00085500 C 06/02/17 85.5 23.20 24.45
EA 170602C00086000 C 06/02/17 86.0 21.80 25.30
EA 170602C00086500 C 06/02/17 86.5 20.90 24.90
EA 170602C00087000 C 06/02/17 87.0 20.55 24.40
EA 170602C00087500 C 06/02/17 87.5 20.95 23.90
EA 170602C00088000 C 06/02/17 88.0 19.20 23.40
EA 170602C00088500 C 06/02/17 88.5 18.90 22.90
EA 170602C00089000 C 06/02/17 89.0 18.55 22.40
EA 170602C00089500 C 06/02/17 89.5 17.90 21.85
EA 170602C00090000 C 06/02/17 90.0 18.75 19.65
EA 170602C00090500 C 06/02/17 90.5 17.00 20.65
EA 170602C00091000 C 06/02/17 91.0 17.80 18.90
EA 170602C00091500 C 06/02/17 91.5 16.05 19.35
EA 170602C00092000 C 06/02/17 92.0 16.75 17.75
EA 170602C00092500 C 06/02/17 92.5 15.00 18.20
EA 170602C00093000 C 06/02/17 93.0 15.65 17.35
EA 170602C00093500 C 06/02/17 93.5 15.20 16.15
EA 170602C00094000 C 06/02/17 94.0 14.70 15.40
EA 170602C00094500 C 06/02/17 94.5 13.90 15.60
EA 170602C00095000 C 06/02/17 95.0 13.65 14.40
EA 170602C00095500 C 06/02/17 95.5 13.25 15.00
EA 170602C00096000 C 06/02/17 96.0 11.70 14.35
EA 170602C00096500 C 06/02/17 96.5 12.35 12.90
EA 170602C00097000 C 06/02/17 97.0 11.80 12.45
EA 170602C00097500 C 06/02/17 97.5 11.10 12.55
EA 170602C00098000 C 06/02/17 98.0 10.50 11.55
EA 170602C00099000 C 06/02/17 99.0 9.80 10.35
EA 170602C00100000 C 06/02/17 100.0 8.80 9.30
EA 170602C00101000 C 06/02/17 101.0 7.90 8.35
EA 170602C00102000 C 06/02/17 102.0 6.95 7.30
EA 170602C00103000 C 06/02/17 103.0 6.05 6.40
EA 170602C00104000 C 06/02/17 104.0 4.90 5.50
EA 170602C00105000 C 06/02/17 105.0 4.15 4.55
EA 170602C00106000 C 06/02/17 106.0 3.45 3.70
EA 170602C00107000 C 06/02/17 107.0 2.74 2.92
EA 170602C00108000 C 06/02/17 108.0 2.09 2.23
EA 170602C00109000 C 06/02/17 109.0 1.52 1.64
EA 170602C00110000 C 06/02/17 110.0 1.07 1.19
EA 170602C00111000 C 06/02/17 111.0 0.71 0.80
EA 170602C00112000 C 06/02/17 112.0 0.45 0.53
EA 170602C00113000 C 06/02/17 113.0 0.27 0.35
EA 170602C00114000 C 06/02/17 114.0 0.14 0.23
EA 170602C00115000 C 06/02/17 115.0 0.08 0.17
EA 170602C00116000 C 06/02/17 116.0 0.04 0.08
EA 170602C00117000 C 06/02/17 117.0 0.01 0.06
EA 170602C00118000 C 06/02/17 118.0 0.00 0.05
EA 170602C00119000 C 06/02/17 119.0 0.00 0.06
EA 170602C00120000 C 06/02/17 120.0 0.00 0.06
EA 170602C00121000 C 06/02/17 121.0 0.00 0.24
EA 170602C00122000 C 06/02/17 122.0 0.00 0.30
EA 170602C00123000 C 06/02/17 123.0 0.00 0.30
EA 170602C00125000 C 06/02/17 125.0 0.00 0.30
EA 170602P00070000 P 06/02/17 70.0 0.00 0.33
EA 170602P00071000 P 06/02/17 71.0 0.00 0.30
EA 170602P00071500 P 06/02/17 71.5 0.00 0.31
EA 170602P00072000 P 06/02/17 72.0 0.00 0.28
EA 170602P00072500 P 06/02/17 72.5 0.00 0.34
EA 170602P00073000 P 06/02/17 73.0 0.00 0.33
EA 170602P00073500 P 06/02/17 73.5 0.00 0.34
EA 170602P00074000 P 06/02/17 74.0 0.00 0.32
EA 170602P00074500 P 06/02/17 74.5 0.00 0.28
EA 170602P00075000 P 06/02/17 75.0 0.00 0.31
EA 170602P00075500 P 06/02/17 75.5 0.00 0.34
EA 170602P00076000 P 06/02/17 76.0 0.00 0.33
EA 170602P00076500 P 06/02/17 76.5 0.00 0.31
EA 170602P00077000 P 06/02/17 77.0 0.00 0.31
EA 170602P00077500 P 06/02/17 77.5 0.00 0.30
EA 170602P00078000 P 06/02/17 78.0 0.00 0.30
EA 170602P00078500 P 06/02/17 78.5 0.00 0.30
EA 170602P00079000 P 06/02/17 79.0 0.00 0.30
EA 170602P00079500 P 06/02/17 79.5 0.00 0.34
EA 170602P00080000 P 06/02/17 80.0 0.00 0.29
EA 170602P00080500 P 06/02/17 80.5 0.00 0.33
EA 170602P00081000 P 06/02/17 81.0 0.00 0.28
EA 170602P00081500 P 06/02/17 81.5 0.00 0.33
EA 170602P00082000 P 06/02/17 82.0 0.00 0.34
EA 170602P00082500 P 06/02/17 82.5 0.00 0.32
EA 170602P00083000 P 06/02/17 83.0 0.00 0.30
EA 170602P00083500 P 06/02/17 83.5 0.00 0.34
EA 170602P00084000 P 06/02/17 84.0 0.00 0.34
EA 170602P00084500 P 06/02/17 84.5 0.00 0.36
EA 170602P00085000 P 06/02/17 85.0 0.00 0.31
EA 170602P00085500 P 06/02/17 85.5 0.00 0.28
EA 170602P00086000 P 06/02/17 86.0 0.00 0.27
EA 170602P00086500 P 06/02/17 86.5 0.00 0.27
EA 170602P00087000 P 06/02/17 87.0 0.00 0.30
EA 170602P00087500 P 06/02/17 87.5 0.00 0.33
EA 170602P00088000 P 06/02/17 88.0 0.00 0.29
EA 170602P00088500 P 06/02/17 88.5 0.00 0.29
EA 170602P00089000 P 06/02/17 89.0 0.00 0.31
EA 170602P00089500 P 06/02/17 89.5 0.00 0.28
EA 170602P00090000 P 06/02/17 90.0 0.00 0.09
EA 170602P00090500 P 06/02/17 90.5 0.00 0.31
EA 170602P00091000 P 06/02/17 91.0 0.00 0.30
EA 170602P00091500 P 06/02/17 91.5 0.00 0.29
EA 170602P00092000 P 06/02/17 92.0 0.00 0.33
EA 170602P00092500 P 06/02/17 92.5 0.00 0.28
EA 170602P00093000 P 06/02/17 93.0 0.00 0.09
EA 170602P00093500 P 06/02/17 93.5 0.00 0.04
EA 170602P00094000 P 06/02/17 94.0 0.00 0.04
EA 170602P00094500 P 06/02/17 94.5 0.00 0.06
EA 170602P00095000 P 06/02/17 95.0 0.00 0.04
EA 170602P00095500 P 06/02/17 95.5 0.00 0.04
EA 170602P00096000 P 06/02/17 96.0 0.00 0.33
EA 170602P00096500 P 06/02/17 96.5 0.00 0.05
EA 170602P00097000 P 06/02/17 97.0 0.00 0.05
EA 170602P00097500 P 06/02/17 97.5 0.00 0.05
EA 170602P00098000 P 06/02/17 98.0 0.00 0.06
EA 170602P00099000 P 06/02/17 99.0 0.01 0.07
EA 170602P00100000 P 06/02/17 100.0 0.03 0.08
EA 170602P00101000 P 06/02/17 101.0 0.05 0.10
EA 170602P00102000 P 06/02/17 102.0 0.08 0.13
EA 170602P00103000 P 06/02/17 103.0 0.13 0.18
EA 170602P00104000 P 06/02/17 104.0 0.21 0.28
EA 170602P00105000 P 06/02/17 105.0 0.30 0.41
EA 170602P00106000 P 06/02/17 106.0 0.50 0.59
EA 170602P00107000 P 06/02/17 107.0 0.73 0.82
EA 170602P00108000 P 06/02/17 108.0 1.04 1.18
EA 170602P00109000 P 06/02/17 109.0 1.47 1.59
EA 170602P00110000 P 06/02/17 110.0 2.00 2.17
EA 170602P00111000 P 06/02/17 111.0 2.62 2.81
EA 170602P00112000 P 06/02/17 112.0 3.35 3.65
EA 170602P00113000 P 06/02/17 113.0 4.05 4.35
EA 170602P00114000 P 06/02/17 114.0 4.95 5.40
EA 170602P00115000 P 06/02/17 115.0 5.85 6.45
EA 170602P00116000 P 06/02/17 116.0 6.55 7.45
EA 170602P00117000 P 06/02/17 117.0 7.55 8.40
EA 170602P00118000 P 06/02/17 118.0 8.55 10.00
EA 170602P00119000 P 06/02/17 119.0 9.70 11.70
EA 170602P00120000 P 06/02/17 120.0 9.75 12.80
EA 170602P00121000 P 06/02/17 121.0 11.35 13.90
EA 170602P00122000 P 06/02/17 122.0 12.75 14.75
EA 170602P00123000 P 06/02/17 123.0 13.15 15.75
EA 170602P00125000 P 06/02/17 125.0 15.75 16.80
EA 170609C00060000 C 06/09/17 60.0 47.55 50.30
EA 170609C00065000 C 06/09/17 65.0 41.50 46.10
EA 170609C00070000 C 06/09/17 70.0 36.50 41.10
EA 170609C00072000 C 06/09/17 72.0 34.50 39.10
EA 170609C00072500 C 06/09/17 72.5 34.10 38.75
EA 170609C00073000 C 06/09/17 73.0 33.50 38.30
EA 170609C00073500 C 06/09/17 73.5 33.10 37.80
EA 170609C00074000 C 06/09/17 74.0 32.75 37.35
EA 170609C00074500 C 06/09/17 74.5 32.10 36.60
EA 170609C00075000 C 06/09/17 75.0 31.50 36.10
EA 170609C00075500 C 06/09/17 75.5 31.10 35.80
EA 170609C00076000 C 06/09/17 76.0 30.50 35.10
EA 170609C00076500 C 06/09/17 76.5 30.10 34.60
EA 170609C00077000 C 06/09/17 77.0 29.65 34.40
EA 170609C00077500 C 06/09/17 77.5 29.20 33.95
EA 170609C00078000 C 06/09/17 78.0 28.85 33.40
EA 170609C00078500 C 06/09/17 78.5 28.25 32.75
EA 170609C00079000 C 06/09/17 79.0 28.00 32.40
EA 170609C00079500 C 06/09/17 79.5 28.25 31.95
EA 170609C00080000 C 06/09/17 80.0 27.20 31.40
EA 170609C00080500 C 06/09/17 80.5 26.80 30.95
EA 170609C00081000 C 06/09/17 81.0 26.40 30.40
EA 170609C00081500 C 06/09/17 81.5 25.55 29.90
EA 170609C00082000 C 06/09/17 82.0 25.60 29.40
EA 170609C00082500 C 06/09/17 82.5 25.10 28.95
EA 170609C00083000 C 06/09/17 83.0 24.50 28.40
EA 170609C00083500 C 06/09/17 83.5 23.90 27.95
EA 170609C00084000 C 06/09/17 84.0 23.40 27.40
EA 170609C00084500 C 06/09/17 84.5 22.70 26.85
EA 170609C00085000 C 06/09/17 85.0 22.65 26.40
EA 170609C00085500 C 06/09/17 85.5 21.95 25.95
EA 170609C00086000 C 06/09/17 86.0 21.50 25.40
EA 170609C00086500 C 06/09/17 86.5 21.10 24.95
EA 170609C00087000 C 06/09/17 87.0 20.60 24.40
EA 170609C00087500 C 06/09/17 87.5 20.00 23.90
EA 170609C00088000 C 06/09/17 88.0 19.40 23.40
EA 170609C00088500 C 06/09/17 88.5 18.70 22.80
EA 170609C00089000 C 06/09/17 89.0 19.05 22.40
EA 170609C00089500 C 06/09/17 89.5 17.80 21.85
EA 170609C00090000 C 06/09/17 90.0 17.55 21.05
EA 170609C00090500 C 06/09/17 90.5 16.50 20.90
EA 170609C00091000 C 06/09/17 91.0 15.70 19.85
EA 170609C00091500 C 06/09/17 91.5 16.05 19.35
EA 170609C00092000 C 06/09/17 92.0 15.35 18.85
EA 170609C00092500 C 06/09/17 92.5 15.10 18.35
EA 170609C00093000 C 06/09/17 93.0 15.25 17.05
EA 170609C00093500 C 06/09/17 93.5 14.75 17.15
EA 170609C00094000 C 06/09/17 94.0 14.85 15.55
EA 170609C00094500 C 06/09/17 94.5 13.05 16.80
EA 170609C00095000 C 06/09/17 95.0 13.80 14.55
EA 170609C00095500 C 06/09/17 95.5 13.35 13.95
EA 170609C00096000 C 06/09/17 96.0 12.80 13.55
EA 170609C00096500 C 06/09/17 96.5 12.00 15.00
EA 170609C00097000 C 06/09/17 97.0 11.50 13.30
EA 170609C00097500 C 06/09/17 97.5 11.10 13.90
EA 170609C00098000 C 06/09/17 98.0 10.90 11.55
EA 170609C00098500 C 06/09/17 98.5 10.45 11.05
EA 170609C00099000 C 06/09/17 99.0 9.90 11.40
EA 170609C00099500 C 06/09/17 99.5 9.25 11.10
EA 170609C00100000 C 06/09/17 100.0 8.95 9.50
EA 170609C00101000 C 06/09/17 101.0 8.05 8.45
EA 170609C00102000 C 06/09/17 102.0 7.20 7.55
EA 170609C00103000 C 06/09/17 103.0 6.10 6.65
EA 170609C00104000 C 06/09/17 104.0 5.45 6.05
EA 170609C00105000 C 06/09/17 105.0 4.60 4.95
EA 170609C00106000 C 06/09/17 106.0 3.85 4.10
EA 170609C00107000 C 06/09/17 107.0 3.15 3.40
EA 170609C00108000 C 06/09/17 108.0 2.56 2.71
EA 170609C00109000 C 06/09/17 109.0 2.02 2.20
EA 170609C00110000 C 06/09/17 110.0 1.48 1.67
EA 170609C00111000 C 06/09/17 111.0 1.11 1.28
EA 170609C00112000 C 06/09/17 112.0 0.85 0.95
EA 170609C00113000 C 06/09/17 113.0 0.61 0.70
EA 170609C00114000 C 06/09/17 114.0 0.42 0.50
EA 170609C00115000 C 06/09/17 115.0 0.29 0.37
EA 170609C00116000 C 06/09/17 116.0 0.19 0.26
EA 170609C00117000 C 06/09/17 117.0 0.13 0.19
EA 170609C00118000 C 06/09/17 118.0 0.08 0.13
EA 170609C00119000 C 06/09/17 119.0 0.05 0.10
EA 170609C00120000 C 06/09/17 120.0 0.02 0.08
EA 170609C00121000 C 06/09/17 121.0 0.00 0.29
EA 170609C00122000 C 06/09/17 122.0 0.00 0.45
EA 170609C00123000 C 06/09/17 123.0 0.00 0.45
EA 170609C00125000 C 06/09/17 125.0 0.00 0.43
EA 170609P00060000 P 06/09/17 60.0 0.00 0.36
EA 170609P00065000 P 06/09/17 65.0 0.00 0.35
EA 170609P00070000 P 06/09/17 70.0 0.00 0.03
EA 170609P00072000 P 06/09/17 72.0 0.00 0.36
EA 170609P00072500 P 06/09/17 72.5 0.00 0.36
EA 170609P00073000 P 06/09/17 73.0 0.00 0.35
EA 170609P00073500 P 06/09/17 73.5 0.00 0.33
EA 170609P00074000 P 06/09/17 74.0 0.00 0.35
EA 170609P00074500 P 06/09/17 74.5 0.00 0.36
EA 170609P00075000 P 06/09/17 75.0 0.00 0.36
EA 170609P00075500 P 06/09/17 75.5 0.00 0.42
EA 170609P00076000 P 06/09/17 76.0 0.00 0.36
EA 170609P00076500 P 06/09/17 76.5 0.00 0.36
EA 170609P00077000 P 06/09/17 77.0 0.00 0.39
EA 170609P00077500 P 06/09/17 77.5 0.00 0.38
EA 170609P00078000 P 06/09/17 78.0 0.00 0.40
EA 170609P00078500 P 06/09/17 78.5 0.00 0.37
EA 170609P00079000 P 06/09/17 79.0 0.00 0.39
EA 170609P00079500 P 06/09/17 79.5 0.00 0.37
EA 170609P00080000 P 06/09/17 80.0 0.00 0.35
EA 170609P00080500 P 06/09/17 80.5 0.00 0.41
EA 170609P00081000 P 06/09/17 81.0 0.00 0.37
EA 170609P00081500 P 06/09/17 81.5 0.00 0.38
EA 170609P00082000 P 06/09/17 82.0 0.00 0.40
EA 170609P00082500 P 06/09/17 82.5 0.00 0.35
EA 170609P00083000 P 06/09/17 83.0 0.00 0.36
EA 170609P00083500 P 06/09/17 83.5 0.00 0.39
EA 170609P00084000 P 06/09/17 84.0 0.00 0.39
EA 170609P00084500 P 06/09/17 84.5 0.00 0.36
EA 170609P00085000 P 06/09/17 85.0 0.00 0.37
EA 170609P00085500 P 06/09/17 85.5 0.00 0.39
EA 170609P00086000 P 06/09/17 86.0 0.00 0.35
EA 170609P00086500 P 06/09/17 86.5 0.00 0.37
EA 170609P00087000 P 06/09/17 87.0 0.00 0.35
EA 170609P00087500 P 06/09/17 87.5 0.00 0.39
EA 170609P00088000 P 06/09/17 88.0 0.00 0.39
EA 170609P00088500 P 06/09/17 88.5 0.00 0.42
EA 170609P00089000 P 06/09/17 89.0 0.00 0.36
EA 170609P00089500 P 06/09/17 89.5 0.00 0.42
EA 170609P00090000 P 06/09/17 90.0 0.00 0.08
EA 170609P00090500 P 06/09/17 90.5 0.00 0.39
EA 170609P00091000 P 06/09/17 91.0 0.00 0.36
EA 170609P00091500 P 06/09/17 91.5 0.00 0.41
EA 170609P00092000 P 06/09/17 92.0 0.00 0.38
EA 170609P00092500 P 06/09/17 92.5 0.00 0.39
EA 170609P00093000 P 06/09/17 93.0 0.00 0.37
EA 170609P00093500 P 06/09/17 93.5 0.00 0.42
EA 170609P00094000 P 06/09/17 94.0 0.00 0.40
EA 170609P00094500 P 06/09/17 94.5 0.00 0.41
EA 170609P00095000 P 06/09/17 95.0 0.03 0.24
EA 170609P00095500 P 06/09/17 95.5 0.03 0.13
EA 170609P00096000 P 06/09/17 96.0 0.04 0.22
EA 170609P00096500 P 06/09/17 96.5 0.05 0.13
EA 170609P00097000 P 06/09/17 97.0 0.06 0.16
EA 170609P00097500 P 06/09/17 97.5 0.07 0.17
EA 170609P00098000 P 06/09/17 98.0 0.08 0.24
EA 170609P00098500 P 06/09/17 98.5 0.09 0.30
EA 170609P00099000 P 06/09/17 99.0 0.11 0.16
EA 170609P00099500 P 06/09/17 99.5 0.12 0.18
EA 170609P00100000 P 06/09/17 100.0 0.14 0.21
EA 170609P00101000 P 06/09/17 101.0 0.19 0.26
EA 170609P00102000 P 06/09/17 102.0 0.24 0.33
EA 170609P00103000 P 06/09/17 103.0 0.35 0.43
EA 170609P00104000 P 06/09/17 104.0 0.47 0.56
EA 170609P00105000 P 06/09/17 105.0 0.65 0.73
EA 170609P00106000 P 06/09/17 106.0 0.86 0.96
EA 170609P00107000 P 06/09/17 107.0 1.15 1.25
EA 170609P00108000 P 06/09/17 108.0 1.50 1.64
EA 170609P00109000 P 06/09/17 109.0 1.94 2.12
EA 170609P00110000 P 06/09/17 110.0 2.39 2.64
EA 170609P00111000 P 06/09/17 111.0 3.05 3.30
EA 170609P00112000 P 06/09/17 112.0 2.38 4.00
EA 170609P00113000 P 06/09/17 113.0 4.10 4.80
EA 170609P00114000 P 06/09/17 114.0 5.25 5.70
EA 170609P00115000 P 06/09/17 115.0 6.10 6.60
EA 170609P00116000 P 06/09/17 116.0 6.90 7.55
EA 170609P00117000 P 06/09/17 117.0 7.80 8.50
EA 170609P00118000 P 06/09/17 118.0 8.65 9.75
EA 170609P00119000 P 06/09/17 119.0 9.70 10.65
EA 170609P00120000 P 06/09/17 120.0 10.55 12.45
EA 170609P00121000 P 06/09/17 121.0 11.15 13.55
EA 170609P00122000 P 06/09/17 122.0 12.50 14.60
EA 170609P00123000 P 06/09/17 123.0 12.80 15.70
EA 170609P00125000 P 06/09/17 125.0 15.75 16.50
EA 170616C00040000 C 06/16/17 40.0 68.35 69.50
EA 170616C00042500 C 06/16/17 42.5 64.10 68.75
EA 170616C00045000 C 06/16/17 45.0 61.60 66.25
EA 170616C00047500 C 06/16/17 47.5 59.10 63.75
EA 170616C00050000 C 06/16/17 50.0 56.70 61.35
EA 170616C00055000 C 06/16/17 55.0 52.35 55.45
EA 170616C00060000 C 06/16/17 60.0 48.25 49.45
EA 170616C00065000 C 06/16/17 65.0 43.70 44.45
EA 170616C00067500 C 06/16/17 67.5 40.80 42.60
EA 170616C00070000 C 06/16/17 70.0 38.45 39.75
EA 170616C00072500 C 06/16/17 72.5 36.20 36.75
EA 170616C00075000 C 06/16/17 75.0 33.75 34.30
EA 170616C00077500 C 06/16/17 77.5 31.30 31.80
EA 170616C00080000 C 06/16/17 80.0 28.75 29.40
EA 170616C00081000 C 06/16/17 81.0 27.00 28.90
EA 170616C00081500 C 06/16/17 81.5 27.25 28.70
EA 170616C00082000 C 06/16/17 82.0 25.50 28.35
EA 170616C00082500 C 06/16/17 82.5 26.40 26.80
EA 170616C00083000 C 06/16/17 83.0 24.50 27.30
EA 170616C00083500 C 06/16/17 83.5 24.10 26.80
EA 170616C00084000 C 06/16/17 84.0 23.60 26.70
EA 170616C00084500 C 06/16/17 84.5 23.10 25.85
EA 170616C00085000 C 06/16/17 85.0 23.90 24.30
EA 170616C00085500 C 06/16/17 85.5 22.10 25.15
EA 170616C00086000 C 06/16/17 86.0 21.50 24.70
EA 170616C00086500 C 06/16/17 86.5 21.10 23.85
EA 170616C00087000 C 06/16/17 87.0 20.70 23.35
EA 170616C00087500 C 06/16/17 87.5 21.30 21.90
EA 170616C00088000 C 06/16/17 88.0 19.90 21.70
EA 170616C00088500 C 06/16/17 88.5 20.40 21.40
EA 170616C00089000 C 06/16/17 89.0 19.15 20.85
EA 170616C00089500 C 06/16/17 89.5 19.25 20.35
EA 170616C00090000 C 06/16/17 90.0 18.95 19.25
EA 170616C00090500 C 06/16/17 90.5 18.20 19.35
EA 170616C00091000 C 06/16/17 91.0 17.75 18.85
EA 170616C00091500 C 06/16/17 91.5 17.15 18.20
EA 170616C00092000 C 06/16/17 92.0 16.00 17.80
EA 170616C00092500 C 06/16/17 92.5 16.35 16.85
EA 170616C00093000 C 06/16/17 93.0 15.10 16.55
EA 170616C00093500 C 06/16/17 93.5 15.30 16.20
EA 170616C00094000 C 06/16/17 94.0 14.70 15.45
EA 170616C00094500 C 06/16/17 94.5 14.30 15.75
EA 170616C00095000 C 06/16/17 95.0 14.00 14.35
EA 170616C00095500 C 06/16/17 95.5 13.25 14.45
EA 170616C00096000 C 06/16/17 96.0 11.85 13.50
EA 170616C00096500 C 06/16/17 96.5 12.25 13.00
EA 170616C00097000 C 06/16/17 97.0 11.95 12.60
EA 170616C00097500 C 06/16/17 97.5 11.55 11.95
EA 170616C00098000 C 06/16/17 98.0 10.60 11.50
EA 170616C00099000 C 06/16/17 99.0 9.00 10.70
EA 170616C00100000 C 06/16/17 100.0 9.25 9.55
EA 170616C00101000 C 06/16/17 101.0 8.35 8.90
EA 170616C00102000 C 06/16/17 102.0 7.30 7.85
EA 170616C00103000 C 06/16/17 103.0 5.60 6.95
EA 170616C00104000 C 06/16/17 104.0 5.80 6.05
EA 170616C00105000 C 06/16/17 105.0 5.05 5.25
EA 170616C00106000 C 06/16/17 106.0 4.30 4.50
EA 170616C00107000 C 06/16/17 107.0 3.55 3.80
EA 170616C00108000 C 06/16/17 108.0 3.00 3.15
EA 170616C00109000 C 06/16/17 109.0 2.46 2.56
EA 170616C00110000 C 06/16/17 110.0 1.99 2.08
EA 170616C00111000 C 06/16/17 111.0 1.51 1.66
EA 170616C00112000 C 06/16/17 112.0 1.22 1.33
EA 170616C00113000 C 06/16/17 113.0 0.95 1.04
EA 170616C00114000 C 06/16/17 114.0 0.73 0.81
EA 170616C00115000 C 06/16/17 115.0 0.55 0.63
EA 170616C00116000 C 06/16/17 116.0 0.41 0.47
EA 170616C00117000 C 06/16/17 117.0 0.30 0.37
EA 170616C00118000 C 06/16/17 118.0 0.23 0.29
EA 170616C00119000 C 06/16/17 119.0 0.16 0.22
EA 170616C00120000 C 06/16/17 120.0 0.12 0.16
EA 170616C00121000 C 06/16/17 121.0 0.09 0.13
EA 170616C00122000 C 06/16/17 122.0 0.06 0.10
EA 170616C00123000 C 06/16/17 123.0 0.04 0.09
EA 170616C00124000 C 06/16/17 124.0 0.03 0.10
EA 170616C00125000 C 06/16/17 125.0 0.02 0.10
EA 170616C00130000 C 06/16/17 130.0 0.00 0.08
EA 170616P00040000 P 06/16/17 40.0 0.00 0.07
EA 170616P00042500 P 06/16/17 42.5 0.00 0.08
EA 170616P00045000 P 06/16/17 45.0 0.00 0.07
EA 170616P00047500 P 06/16/17 47.5 0.00 0.10
EA 170616P00050000 P 06/16/17 50.0 0.00 0.12
EA 170616P00055000 P 06/16/17 55.0 0.00 0.06
EA 170616P00060000 P 06/16/17 60.0 0.00 0.06
EA 170616P00065000 P 06/16/17 65.0 0.00 0.11
EA 170616P00067500 P 06/16/17 67.5 0.00 0.06
EA 170616P00070000 P 06/16/17 70.0 0.00 0.10
EA 170616P00072500 P 06/16/17 72.5 0.00 0.08
EA 170616P00075000 P 06/16/17 75.0 0.00 0.04
EA 170616P00077500 P 06/16/17 77.5 0.00 0.03
EA 170616P00080000 P 06/16/17 80.0 0.00 0.05
EA 170616P00081000 P 06/16/17 81.0 0.00 0.10
EA 170616P00081500 P 06/16/17 81.5 0.00 0.09
EA 170616P00082000 P 06/16/17 82.0 0.00 0.07
EA 170616P00082500 P 06/16/17 82.5 0.00 0.04
EA 170616P00083000 P 06/16/17 83.0 0.00 0.09
EA 170616P00083500 P 06/16/17 83.5 0.00 0.07
EA 170616P00084000 P 06/16/17 84.0 0.00 0.09
EA 170616P00084500 P 06/16/17 84.5 0.00 0.08
EA 170616P00085000 P 06/16/17 85.0 0.00 0.10
EA 170616P00085500 P 06/16/17 85.5 0.00 0.12
EA 170616P00086000 P 06/16/17 86.0 0.00 0.10
EA 170616P00086500 P 06/16/17 86.5 0.00 0.08
EA 170616P00087000 P 06/16/17 87.0 0.00 0.06
EA 170616P00087500 P 06/16/17 87.5 0.00 0.06
EA 170616P00088000 P 06/16/17 88.0 0.00 0.10
EA 170616P00088500 P 06/16/17 88.5 0.01 0.05
EA 170616P00089000 P 06/16/17 89.0 0.01 0.07
EA 170616P00089500 P 06/16/17 89.5 0.01 0.07
EA 170616P00090000 P 06/16/17 90.0 0.02 0.07
EA 170616P00090500 P 06/16/17 90.5 0.02 0.07
EA 170616P00091000 P 06/16/17 91.0 0.01 0.07
EA 170616P00091500 P 06/16/17 91.5 0.03 0.08
EA 170616P00092000 P 06/16/17 92.0 0.04 0.09
EA 170616P00092500 P 06/16/17 92.5 0.04 0.09
EA 170616P00093000 P 06/16/17 93.0 0.05 0.11
EA 170616P00093500 P 06/16/17 93.5 0.06 0.11
EA 170616P00094000 P 06/16/17 94.0 0.07 0.12
EA 170616P00094500 P 06/16/17 94.5 0.08 0.13
EA 170616P00095000 P 06/16/17 95.0 0.09 0.14
EA 170616P00095500 P 06/16/17 95.5 0.10 0.15
EA 170616P00096000 P 06/16/17 96.0 0.11 0.17
EA 170616P00096500 P 06/16/17 96.5 0.13 0.18
EA 170616P00097000 P 06/16/17 97.0 0.15 0.19
EA 170616P00097500 P 06/16/17 97.5 0.17 0.21
EA 170616P00098000 P 06/16/17 98.0 0.19 0.24
EA 170616P00099000 P 06/16/17 99.0 0.18 0.30
EA 170616P00100000 P 06/16/17 100.0 0.26 0.36
EA 170616P00101000 P 06/16/17 101.0 0.32 0.46
EA 170616P00102000 P 06/16/17 102.0 0.50 0.56
EA 170616P00103000 P 06/16/17 103.0 0.63 0.71
EA 170616P00104000 P 06/16/17 104.0 0.80 0.87
EA 170616P00105000 P 06/16/17 105.0 1.01 1.13
EA 170616P00106000 P 06/16/17 106.0 1.26 1.38
EA 170616P00107000 P 06/16/17 107.0 1.57 1.67
EA 170616P00108000 P 06/16/17 108.0 1.95 2.02
EA 170616P00109000 P 06/16/17 109.0 2.36 2.46
EA 170616P00110000 P 06/16/17 110.0 2.90 3.00
EA 170616P00111000 P 06/16/17 111.0 3.45 3.60
EA 170616P00112000 P 06/16/17 112.0 4.10 4.30
EA 170616P00113000 P 06/16/17 113.0 4.80 5.00
EA 170616P00114000 P 06/16/17 114.0 5.55 5.80
EA 170616P00115000 P 06/16/17 115.0 6.40 6.60
EA 170616P00116000 P 06/16/17 116.0 7.00 7.50
EA 170616P00117000 P 06/16/17 117.0 8.10 8.65
EA 170616P00118000 P 06/16/17 118.0 8.90 9.40
EA 170616P00119000 P 06/16/17 119.0 9.95 11.10
EA 170616P00120000 P 06/16/17 120.0 10.90 11.25
EA 170616P00121000 P 06/16/17 121.0 11.85 13.05
EA 170616P00122000 P 06/16/17 122.0 12.60 14.05
EA 170616P00123000 P 06/16/17 123.0 13.60 15.05
EA 170616P00124000 P 06/16/17 124.0 14.60 16.00
EA 170616P00125000 P 06/16/17 125.0 15.25 17.10
EA 170616P00130000 P 06/16/17 130.0 20.65 21.55
EA 170623C00060000 C 06/23/17 60.0 47.90 49.90
EA 170623C00065000 C 06/23/17 65.0 41.70 46.10
EA 170623C00070000 C 06/23/17 70.0 36.75 41.05
EA 170623C00072000 C 06/23/17 72.0 35.95 38.25
EA 170623C00072500 C 06/23/17 72.5 35.00 37.85
EA 170623C00073000 C 06/23/17 73.0 34.55 37.35
EA 170623C00073500 C 06/23/17 73.5 33.90 37.10
EA 170623C00074000 C 06/23/17 74.0 33.55 36.65
EA 170623C00074500 C 06/23/17 74.5 33.10 35.95
EA 170623C00075000 C 06/23/17 75.0 32.80 35.35
EA 170623C00075500 C 06/23/17 75.5 32.95 34.95
EA 170623C00076000 C 06/23/17 76.0 31.40 34.75
EA 170623C00076500 C 06/23/17 76.5 31.00 34.15
EA 170623C00077000 C 06/23/17 77.0 30.70 33.35
EA 170623C00077500 C 06/23/17 77.5 30.25 32.95
EA 170623C00078000 C 06/23/17 78.0 29.55 32.35
EA 170623C00078500 C 06/23/17 78.5 29.20 32.15
EA 170623C00079000 C 06/23/17 79.0 28.65 31.35
EA 170623C00079500 C 06/23/17 79.5 28.65 30.85
EA 170623C00080000 C 06/23/17 80.0 27.70 30.35
EA 170623C00080500 C 06/23/17 80.5 27.45 29.80
EA 170623C00081000 C 06/23/17 81.0 26.90 29.40
EA 170623C00081500 C 06/23/17 81.5 26.15 28.85
EA 170623C00082000 C 06/23/17 82.0 25.65 28.35
EA 170623C00082500 C 06/23/17 82.5 25.35 27.85
EA 170623C00083000 C 06/23/17 83.0 24.70 27.40
EA 170623C00083500 C 06/23/17 83.5 25.10 26.55
EA 170623C00084000 C 06/23/17 84.0 23.70 26.40
EA 170623C00084500 C 06/23/17 84.5 23.20 25.90
EA 170623C00085000 C 06/23/17 85.0 22.70 25.35
EA 170623C00085500 C 06/23/17 85.5 22.20 24.95
EA 170623C00086000 C 06/23/17 86.0 21.70 24.45
EA 170623C00086500 C 06/23/17 86.5 21.25 23.85
EA 170623C00087000 C 06/23/17 87.0 21.10 23.40
EA 170623C00087500 C 06/23/17 87.5 20.25 22.95
EA 170623C00088000 C 06/23/17 88.0 20.20 22.50
EA 170623C00088500 C 06/23/17 88.5 19.20 21.50
EA 170623C00089000 C 06/23/17 89.0 19.15 21.00
EA 170623C00089500 C 06/23/17 89.5 18.25 20.90
EA 170623C00090000 C 06/23/17 90.0 17.95 20.50
EA 170623C00090500 C 06/23/17 90.5 17.50 20.00
EA 170623C00091000 C 06/23/17 91.0 16.80 19.50
EA 170623C00091500 C 06/23/17 91.5 16.65 18.10
EA 170623C00092000 C 06/23/17 92.0 17.00 17.45
EA 170623C00092500 C 06/23/17 92.5 16.40 17.00
EA 170623C00093000 C 06/23/17 93.0 15.70 16.50
EA 170623C00093500 C 06/23/17 93.5 14.80 16.70
EA 170623C00094000 C 06/23/17 94.0 14.35 16.10
EA 170623C00094500 C 06/23/17 94.5 13.55 15.25
EA 170623C00095000 C 06/23/17 95.0 14.00 14.60
EA 170623C00095500 C 06/23/17 95.5 13.50 14.10
EA 170623C00096000 C 06/23/17 96.0 13.00 13.55
EA 170623C00096500 C 06/23/17 96.5 12.50 13.10
EA 170623C00097000 C 06/23/17 97.0 12.00 12.90
EA 170623C00097500 C 06/23/17 97.5 11.25 12.40
EA 170623C00098000 C 06/23/17 98.0 11.15 11.70
EA 170623C00098500 C 06/23/17 98.5 10.40 11.20
EA 170623C00099000 C 06/23/17 99.0 10.15 10.75
EA 170623C00099500 C 06/23/17 99.5 9.65 10.25
EA 170623C00100000 C 06/23/17 100.0 9.35 9.75
EA 170623C00101000 C 06/23/17 101.0 8.50 8.85
EA 170623C00102000 C 06/23/17 102.0 7.55 7.95
EA 170623C00103000 C 06/23/17 103.0 6.75 7.10
EA 170623C00104000 C 06/23/17 104.0 6.00 6.30
EA 170623C00105000 C 06/23/17 105.0 5.20 5.50
EA 170623C00106000 C 06/23/17 106.0 4.50 4.80
EA 170623C00107000 C 06/23/17 107.0 3.85 4.15
EA 170623C00108000 C 06/23/17 108.0 3.25 3.50
EA 170623C00109000 C 06/23/17 109.0 2.69 2.97
EA 170623C00110000 C 06/23/17 110.0 2.22 2.47
EA 170623C00111000 C 06/23/17 111.0 1.87 2.06
EA 170623C00112000 C 06/23/17 112.0 1.50 1.68
EA 170623C00113000 C 06/23/17 113.0 1.19 1.31
EA 170623C00114000 C 06/23/17 114.0 0.90 1.05
EA 170623C00115000 C 06/23/17 115.0 0.71 0.83
EA 170623C00116000 C 06/23/17 116.0 0.55 0.65
EA 170623C00117000 C 06/23/17 117.0 0.42 0.53
EA 170623C00118000 C 06/23/17 118.0 0.33 0.61
EA 170623C00119000 C 06/23/17 119.0 0.24 0.58
EA 170623C00120000 C 06/23/17 120.0 0.18 0.29
EA 170623C00121000 C 06/23/17 121.0 0.12 0.47
EA 170623C00122000 C 06/23/17 122.0 0.00 0.80
EA 170623C00123000 C 06/23/17 123.0 0.00 0.60
EA 170623C00125000 C 06/23/17 125.0 0.00 0.61
EA 170623P00060000 P 06/23/17 60.0 0.00 0.34
EA 170623P00065000 P 06/23/17 65.0 0.00 0.97
EA 170623P00070000 P 06/23/17 70.0 0.00 0.83
EA 170623P00072000 P 06/23/17 72.0 0.00 0.80
EA 170623P00072500 P 06/23/17 72.5 0.00 0.85
EA 170623P00073000 P 06/23/17 73.0 0.00 0.82
EA 170623P00073500 P 06/23/17 73.5 0.00 0.84
EA 170623P00074000 P 06/23/17 74.0 0.00 0.83
EA 170623P00074500 P 06/23/17 74.5 0.00 0.88
EA 170623P00075000 P 06/23/17 75.0 0.00 0.88
EA 170623P00075500 P 06/23/17 75.5 0.00 0.88
EA 170623P00076000 P 06/23/17 76.0 0.00 0.85
EA 170623P00076500 P 06/23/17 76.5 0.00 0.82
EA 170623P00077000 P 06/23/17 77.0 0.00 0.87
EA 170623P00077500 P 06/23/17 77.5 0.00 0.83
EA 170623P00078000 P 06/23/17 78.0 0.00 0.99
EA 170623P00078500 P 06/23/17 78.5 0.00 0.89
EA 170623P00079000 P 06/23/17 79.0 0.00 0.84
EA 170623P00079500 P 06/23/17 79.5 0.00 0.87
EA 170623P00080000 P 06/23/17 80.0 0.00 0.34
EA 170623P00080500 P 06/23/17 80.5 0.00 0.87
EA 170623P00081000 P 06/23/17 81.0 0.00 0.87
EA 170623P00081500 P 06/23/17 81.5 0.00 0.84
EA 170623P00082000 P 06/23/17 82.0 0.00 0.87
EA 170623P00082500 P 06/23/17 82.5 0.00 0.99
EA 170623P00083000 P 06/23/17 83.0 0.00 0.83
EA 170623P00083500 P 06/23/17 83.5 0.00 0.88
EA 170623P00084000 P 06/23/17 84.0 0.00 0.82
EA 170623P00084500 P 06/23/17 84.5 0.00 0.86
EA 170623P00085000 P 06/23/17 85.0 0.00 0.86
EA 170623P00085500 P 06/23/17 85.5 0.00 0.87
EA 170623P00086000 P 06/23/17 86.0 0.00 0.93
EA 170623P00086500 P 06/23/17 86.5 0.00 0.85
EA 170623P00087000 P 06/23/17 87.0 0.00 0.83
EA 170623P00087500 P 06/23/17 87.5 0.00 0.89
EA 170623P00088000 P 06/23/17 88.0 0.00 0.86
EA 170623P00088500 P 06/23/17 88.5 0.00 0.82
EA 170623P00089000 P 06/23/17 89.0 0.00 0.84
EA 170623P00089500 P 06/23/17 89.5 0.00 0.83
EA 170623P00090000 P 06/23/17 90.0 0.00 0.66
EA 170623P00090500 P 06/23/17 90.5 0.00 0.87
EA 170623P00091000 P 06/23/17 91.0 0.00 0.86
EA 170623P00091500 P 06/23/17 91.5 0.00 0.87
EA 170623P00092000 P 06/23/17 92.0 0.06 0.58
EA 170623P00092500 P 06/23/17 92.5 0.01 0.83
EA 170623P00093000 P 06/23/17 93.0 0.05 0.79
EA 170623P00093500 P 06/23/17 93.5 0.06 0.75
EA 170623P00094000 P 06/23/17 94.0 0.09 0.70
EA 170623P00094500 P 06/23/17 94.5 0.10 0.76
EA 170623P00095000 P 06/23/17 95.0 0.14 0.51
EA 170623P00095500 P 06/23/17 95.5 0.16 0.70
EA 170623P00096000 P 06/23/17 96.0 0.16 0.73
EA 170623P00096500 P 06/23/17 96.5 0.18 0.65
EA 170623P00097000 P 06/23/17 97.0 0.21 0.61
EA 170623P00097500 P 06/23/17 97.5 0.25 0.44
EA 170623P00098000 P 06/23/17 98.0 0.27 0.58
EA 170623P00098500 P 06/23/17 98.5 0.30 0.60
EA 170623P00099000 P 06/23/17 99.0 0.33 0.71
EA 170623P00099500 P 06/23/17 99.5 0.38 0.47
EA 170623P00100000 P 06/23/17 100.0 0.42 0.51
EA 170623P00101000 P 06/23/17 101.0 0.52 0.62
EA 170623P00102000 P 06/23/17 102.0 0.65 0.77
EA 170623P00103000 P 06/23/17 103.0 0.80 0.90
EA 170623P00104000 P 06/23/17 104.0 1.00 1.10
EA 170623P00105000 P 06/23/17 105.0 1.21 1.33
EA 170623P00106000 P 06/23/17 106.0 1.51 1.61
EA 170623P00107000 P 06/23/17 107.0 1.83 1.99
EA 170623P00108000 P 06/23/17 108.0 2.21 2.43
EA 170623P00109000 P 06/23/17 109.0 2.63 2.86
EA 170623P00110000 P 06/23/17 110.0 3.15 3.40
EA 170623P00111000 P 06/23/17 111.0 3.70 3.95
EA 170623P00112000 P 06/23/17 112.0 4.35 4.60
EA 170623P00113000 P 06/23/17 113.0 5.00 5.35
EA 170623P00114000 P 06/23/17 114.0 5.35 6.05
EA 170623P00115000 P 06/23/17 115.0 6.50 6.90
EA 170623P00116000 P 06/23/17 116.0 7.15 7.75
EA 170623P00117000 P 06/23/17 117.0 7.50 8.60
EA 170623P00118000 P 06/23/17 118.0 9.00 9.70
EA 170623P00119000 P 06/23/17 119.0 9.90 10.80
EA 170623P00120000 P 06/23/17 120.0 10.80 11.65
EA 170623P00121000 P 06/23/17 121.0 11.35 12.55
EA 170623P00122000 P 06/23/17 122.0 12.50 13.45
EA 170623P00123000 P 06/23/17 123.0 12.90 14.55
EA 170623P00125000 P 06/23/17 125.0 15.70 16.25
EA 170630C00070000 C 06/30/17 70.0 38.20 39.80
EA 170630C00072000 C 06/30/17 72.0 34.70 39.05
EA 170630C00072500 C 06/30/17 72.5 34.25 38.85
EA 170630C00073000 C 06/30/17 73.0 33.80 38.15
EA 170630C00073500 C 06/30/17 73.5 33.75 37.45
EA 170630C00074000 C 06/30/17 74.0 32.75 37.10
EA 170630C00074500 C 06/30/17 74.5 32.20 36.75
EA 170630C00075000 C 06/30/17 75.0 31.85 36.40
EA 170630C00075500 C 06/30/17 75.5 31.15 35.65
EA 170630C00076000 C 06/30/17 76.0 30.70 35.35
EA 170630C00076500 C 06/30/17 76.5 30.80 34.35
EA 170630C00077000 C 06/30/17 77.0 30.50 33.55
EA 170630C00077500 C 06/30/17 77.5 30.10 33.10
EA 170630C00078000 C 06/30/17 78.0 29.60 32.55
EA 170630C00078500 C 06/30/17 78.5 29.10 31.85
EA 170630C00079000 C 06/30/17 79.0 29.30 30.60
EA 170630C00079500 C 06/30/17 79.5 28.50 30.80
EA 170630C00080000 C 06/30/17 80.0 27.60 30.40
EA 170630C00080500 C 06/30/17 80.5 27.10 30.15
EA 170630C00081000 C 06/30/17 81.0 27.15 29.25
EA 170630C00081500 C 06/30/17 81.5 26.10 29.15
EA 170630C00082000 C 06/30/17 82.0 25.55 28.65
EA 170630C00082500 C 06/30/17 82.5 25.00 28.25
EA 170630C00083000 C 06/30/17 83.0 24.55 27.45
EA 170630C00083500 C 06/30/17 83.5 24.05 27.15
EA 170630C00084000 C 06/30/17 84.0 23.65 26.40
EA 170630C00084500 C 06/30/17 84.5 23.15 25.95
EA 170630C00085000 C 06/30/17 85.0 22.50 25.40
EA 170630C00085500 C 06/30/17 85.5 22.20 24.95
EA 170630C00086000 C 06/30/17 86.0 21.55 24.40
EA 170630C00086500 C 06/30/17 86.5 21.40 23.85
EA 170630C00087000 C 06/30/17 87.0 20.90 23.45
EA 170630C00087500 C 06/30/17 87.5 20.20 22.85
EA 170630C00088000 C 06/30/17 88.0 20.10 21.95
EA 170630C00088500 C 06/30/17 88.5 19.75 21.85
EA 170630C00089000 C 06/30/17 89.0 19.10 21.45
EA 170630C00089500 C 06/30/17 89.5 18.70 21.00
EA 170630C00090000 C 06/30/17 90.0 18.30 20.05
EA 170630C00090500 C 06/30/17 90.5 17.25 19.85
EA 170630C00091000 C 06/30/17 91.0 17.40 19.50
EA 170630C00091500 C 06/30/17 91.5 16.25 19.00
EA 170630C00092000 C 06/30/17 92.0 15.80 18.50
EA 170630C00092500 C 06/30/17 92.5 15.30 17.95
EA 170630C00093000 C 06/30/17 93.0 15.60 17.60
EA 170630C00093500 C 06/30/17 93.5 14.85 16.90
EA 170630C00094000 C 06/30/17 94.0 14.25 16.25
EA 170630C00094500 C 06/30/17 94.5 14.30 16.15
EA 170630C00095000 C 06/30/17 95.0 13.85 15.00
EA 170630C00095500 C 06/30/17 95.5 13.45 14.35
EA 170630C00096000 C 06/30/17 96.0 12.75 13.80
EA 170630C00096500 C 06/30/17 96.5 12.65 13.35
EA 170630C00097000 C 06/30/17 97.0 12.05 12.90
EA 170630C00097500 C 06/30/17 97.5 11.45 12.75
EA 170630C00098000 C 06/30/17 98.0 11.25 11.95
EA 170630C00098500 C 06/30/17 98.5 10.90 11.30
EA 170630C00099000 C 06/30/17 99.0 10.40 10.90
EA 170630C00099500 C 06/30/17 99.5 8.90 10.40
EA 170630C00100000 C 06/30/17 100.0 9.45 9.90
EA 170630C00101000 C 06/30/17 101.0 7.95 9.10
EA 170630C00102000 C 06/30/17 102.0 7.75 8.25
EA 170630C00103000 C 06/30/17 103.0 7.00 7.35
EA 170630C00104000 C 06/30/17 104.0 6.20 6.55
EA 170630C00105000 C 06/30/17 105.0 5.50 5.80
EA 170630C00106000 C 06/30/17 106.0 4.80 5.10
EA 170630C00107000 C 06/30/17 107.0 4.15 4.45
EA 170630C00108000 C 06/30/17 108.0 3.55 3.85
EA 170630C00109000 C 06/30/17 109.0 3.00 3.30
EA 170630C00110000 C 06/30/17 110.0 2.58 2.80
EA 170630C00111000 C 06/30/17 111.0 2.14 2.36
EA 170630C00112000 C 06/30/17 112.0 1.75 1.93
EA 170630C00113000 C 06/30/17 113.0 1.43 1.62
EA 170630C00114000 C 06/30/17 114.0 1.13 1.30
EA 170630C00115000 C 06/30/17 115.0 0.92 1.05
EA 170630C00116000 C 06/30/17 116.0 0.73 0.87
EA 170630C00117000 C 06/30/17 117.0 0.57 0.69
EA 170630C00118000 C 06/30/17 118.0 0.45 0.57
EA 170630C00119000 C 06/30/17 119.0 0.36 0.57
EA 170630C00120000 C 06/30/17 120.0 0.27 0.53
EA 170630C00121000 C 06/30/17 121.0 0.21 0.37
EA 170630C00122000 C 06/30/17 122.0 0.15 0.28
EA 170630C00123000 C 06/30/17 123.0 0.11 0.31
EA 170630C00125000 C 06/30/17 125.0 0.05 0.27
EA 170630P00070000 P 06/30/17 70.0 0.00 0.11
EA 170630P00072000 P 06/30/17 72.0 0.00 0.88
EA 170630P00072500 P 06/30/17 72.5 0.00 0.98
EA 170630P00073000 P 06/30/17 73.0 0.00 0.96
EA 170630P00073500 P 06/30/17 73.5 0.00 0.97
EA 170630P00074000 P 06/30/17 74.0 0.00 0.83
EA 170630P00074500 P 06/30/17 74.5 0.00 0.87
EA 170630P00075000 P 06/30/17 75.0 0.00 0.95
EA 170630P00075500 P 06/30/17 75.5 0.00 0.95
EA 170630P00076000 P 06/30/17 76.0 0.00 0.78
EA 170630P00076500 P 06/30/17 76.5 0.00 0.94
EA 170630P00077000 P 06/30/17 77.0 0.00 0.96
EA 170630P00077500 P 06/30/17 77.5 0.00 0.81
EA 170630P00078000 P 06/30/17 78.0 0.00 0.93
EA 170630P00078500 P 06/30/17 78.5 0.00 0.94
EA 170630P00079000 P 06/30/17 79.0 0.00 0.88
EA 170630P00079500 P 06/30/17 79.5 0.00 0.85
EA 170630P00080000 P 06/30/17 80.0 0.00 0.82
EA 170630P00080500 P 06/30/17 80.5 0.00 0.84
EA 170630P00081000 P 06/30/17 81.0 0.00 0.94
EA 170630P00081500 P 06/30/17 81.5 0.00 0.95
EA 170630P00082000 P 06/30/17 82.0 0.00 0.93
EA 170630P00082500 P 06/30/17 82.5 0.00 0.94
EA 170630P00083000 P 06/30/17 83.0 0.00 0.89
EA 170630P00083500 P 06/30/17 83.5 0.00 0.88
EA 170630P00084000 P 06/30/17 84.0 0.00 0.92
EA 170630P00084500 P 06/30/17 84.5 0.00 0.90
EA 170630P00085000 P 06/30/17 85.0 0.00 0.91
EA 170630P00085500 P 06/30/17 85.5 0.00 0.92
EA 170630P00086000 P 06/30/17 86.0 0.00 0.81
EA 170630P00086500 P 06/30/17 86.5 0.00 0.88
EA 170630P00087000 P 06/30/17 87.0 0.00 0.89
EA 170630P00087500 P 06/30/17 87.5 0.00 0.88
EA 170630P00088000 P 06/30/17 88.0 0.00 0.85
EA 170630P00088500 P 06/30/17 88.5 0.00 0.94
EA 170630P00089000 P 06/30/17 89.0 0.00 0.79
EA 170630P00089500 P 06/30/17 89.5 0.00 0.86
EA 170630P00090000 P 06/30/17 90.0 0.05 0.12
EA 170630P00090500 P 06/30/17 90.5 0.00 0.84
EA 170630P00091000 P 06/30/17 91.0 0.07 0.78
EA 170630P00091500 P 06/30/17 91.5 0.07 0.71
EA 170630P00092000 P 06/30/17 92.0 0.09 0.63
EA 170630P00092500 P 06/30/17 92.5 0.10 0.55
EA 170630P00093000 P 06/30/17 93.0 0.13 0.67
EA 170630P00093500 P 06/30/17 93.5 0.13 0.74
EA 170630P00094000 P 06/30/17 94.0 0.15 0.67
EA 170630P00094500 P 06/30/17 94.5 0.17 0.52
EA 170630P00095000 P 06/30/17 95.0 0.18 0.56
EA 170630P00095500 P 06/30/17 95.5 0.21 0.56
EA 170630P00096000 P 06/30/17 96.0 0.23 0.45
EA 170630P00096500 P 06/30/17 96.5 0.26 0.55
EA 170630P00097000 P 06/30/17 97.0 0.29 0.52
EA 170630P00097500 P 06/30/17 97.5 0.31 0.45
EA 170630P00098000 P 06/30/17 98.0 0.37 0.48
EA 170630P00098500 P 06/30/17 98.5 0.41 0.52
EA 170630P00099000 P 06/30/17 99.0 0.45 0.58
EA 170630P00099500 P 06/30/17 99.5 0.49 0.60
EA 170630P00100000 P 06/30/17 100.0 0.55 0.69
EA 170630P00101000 P 06/30/17 101.0 0.68 0.79
EA 170630P00102000 P 06/30/17 102.0 0.82 0.95
EA 170630P00103000 P 06/30/17 103.0 1.00 1.11
EA 170630P00104000 P 06/30/17 104.0 1.18 1.34
EA 170630P00105000 P 06/30/17 105.0 1.47 1.61
EA 170630P00106000 P 06/30/17 106.0 1.76 1.92
EA 170630P00107000 P 06/30/17 107.0 2.11 2.25
EA 170630P00108000 P 06/30/17 108.0 2.50 2.67
EA 170630P00109000 P 06/30/17 109.0 2.91 3.10
EA 170630P00110000 P 06/30/17 110.0 3.40 3.70
EA 170630P00111000 P 06/30/17 111.0 4.00 4.25
EA 170630P00112000 P 06/30/17 112.0 4.60 4.90
EA 170630P00113000 P 06/30/17 113.0 5.25 5.50
EA 170630P00114000 P 06/30/17 114.0 5.65 6.40
EA 170630P00115000 P 06/30/17 115.0 6.40 7.10
EA 170630P00116000 P 06/30/17 116.0 7.20 7.90
EA 170630P00117000 P 06/30/17 117.0 8.35 8.75
EA 170630P00118000 P 06/30/17 118.0 9.15 9.90
EA 170630P00119000 P 06/30/17 119.0 10.00 10.55
EA 170630P00120000 P 06/30/17 120.0 10.60 11.55
EA 170630P00121000 P 06/30/17 121.0 11.85 12.70
EA 170630P00122000 P 06/30/17 122.0 12.70 14.30
EA 170630P00123000 P 06/30/17 123.0 13.25 14.70
EA 170630P00125000 P 06/30/17 125.0 15.75 16.35
EA 170721C00070000 C 07/21/17 70.0 38.55 39.65
EA 170721C00075000 C 07/21/17 75.0 32.70 35.45
EA 170721C00080000 C 07/21/17 80.0 28.50 30.40
EA 170721C00085000 C 07/21/17 85.0 22.80 25.50
EA 170721C00090000 C 07/21/17 90.0 17.95 20.75
EA 170721C00095000 C 07/21/17 95.0 14.15 15.80
EA 170721C00100000 C 07/21/17 100.0 9.85 10.45
EA 170721C00105000 C 07/21/17 105.0 6.15 6.50
EA 170721C00110000 C 07/21/17 110.0 3.35 3.50
EA 170721C00115000 C 07/21/17 115.0 1.53 1.64
EA 170721C00120000 C 07/21/17 120.0 0.55 0.72
EA 170721C00125000 C 07/21/17 125.0 0.17 0.27
EA 170721C00130000 C 07/21/17 130.0 0.05 0.12
EA 170721C00135000 C 07/21/17 135.0 0.00 0.10
EA 170721C00140000 C 07/21/17 140.0 0.00 0.10
EA 170721C00145000 C 07/21/17 145.0 0.00 0.33
EA 170721C00150000 C 07/21/17 150.0 0.00 0.30
EA 170721P00070000 P 07/21/17 70.0 0.00 0.14
EA 170721P00075000 P 07/21/17 75.0 0.00 0.20
EA 170721P00080000 P 07/21/17 80.0 0.00 0.95
EA 170721P00085000 P 07/21/17 85.0 0.06 0.13
EA 170721P00090000 P 07/21/17 90.0 0.18 0.25
EA 170721P00095000 P 07/21/17 95.0 0.36 0.52
EA 170721P00100000 P 07/21/17 100.0 0.91 1.12
EA 170721P00105000 P 07/21/17 105.0 2.12 2.25
EA 170721P00110000 P 07/21/17 110.0 4.15 4.30
EA 170721P00115000 P 07/21/17 115.0 7.20 7.55
EA 170721P00120000 P 07/21/17 120.0 11.25 11.95
EA 170721P00125000 P 07/21/17 125.0 15.65 16.80
EA 170721P00130000 P 07/21/17 130.0 19.75 22.45
EA 170721P00135000 P 07/21/17 135.0 25.15 27.20
EA 170721P00140000 P 07/21/17 140.0 29.75 32.55
EA 170721P00145000 P 07/21/17 145.0 34.75 37.45
EA 170721P00150000 P 07/21/17 150.0 40.50 41.70
EA 170915C00042500 C 09/15/17 42.5 66.10 67.15
EA 170915C00045000 C 09/15/17 45.0 62.65 65.90
EA 170915C00047500 C 09/15/17 47.5 60.25 63.60
EA 170915C00050000 C 09/15/17 50.0 57.60 60.45
EA 170915C00055000 C 09/15/17 55.0 52.60 55.65
EA 170915C00060000 C 09/15/17 60.0 47.85 50.55
EA 170915C00065000 C 09/15/17 65.0 42.95 45.85
EA 170915C00070000 C 09/15/17 70.0 39.05 39.60
EA 170915C00072500 C 09/15/17 72.5 36.60 37.15
EA 170915C00075000 C 09/15/17 75.0 34.20 34.80
EA 170915C00077500 C 09/15/17 77.5 31.60 33.40
EA 170915C00080000 C 09/15/17 80.0 29.20 30.00
EA 170915C00082500 C 09/15/17 82.5 27.05 27.50
EA 170915C00085000 C 09/15/17 85.0 24.50 25.25
EA 170915C00087500 C 09/15/17 87.5 22.30 22.90
EA 170915C00090000 C 09/15/17 90.0 20.15 20.55
EA 170915C00092500 C 09/15/17 92.5 18.05 18.35
EA 170915C00095000 C 09/15/17 95.0 15.85 16.25
EA 170915C00097500 C 09/15/17 97.5 13.90 14.20
EA 170915C00100000 C 09/15/17 100.0 11.95 12.35
EA 170915C00105000 C 09/15/17 105.0 8.65 8.90
EA 170915C00110000 C 09/15/17 110.0 5.85 6.05
EA 170915C00115000 C 09/15/17 115.0 3.75 4.00
EA 170915C00120000 C 09/15/17 120.0 2.25 2.45
EA 170915C00125000 C 09/15/17 125.0 1.29 1.45
EA 170915C00130000 C 09/15/17 130.0 0.72 0.81
EA 170915P00042500 P 09/15/17 42.5 0.00 0.14
EA 170915P00045000 P 09/15/17 45.0 0.00 0.19
EA 170915P00047500 P 09/15/17 47.5 0.00 0.19
EA 170915P00050000 P 09/15/17 50.0 0.00 0.19
EA 170915P00055000 P 09/15/17 55.0 0.00 0.12
EA 170915P00060000 P 09/15/17 60.0 0.00 0.25
EA 170915P00065000 P 09/15/17 65.0 0.02 0.22
EA 170915P00070000 P 09/15/17 70.0 0.09 0.18
EA 170915P00072500 P 09/15/17 72.5 0.13 0.21
EA 170915P00075000 P 09/15/17 75.0 0.18 0.26
EA 170915P00077500 P 09/15/17 77.5 0.24 0.32
EA 170915P00080000 P 09/15/17 80.0 0.29 0.39
EA 170915P00082500 P 09/15/17 82.5 0.42 0.50
EA 170915P00085000 P 09/15/17 85.0 0.51 0.67
EA 170915P00087500 P 09/15/17 87.5 0.74 0.85
EA 170915P00090000 P 09/15/17 90.0 0.96 1.08
EA 170915P00092500 P 09/15/17 92.5 1.24 1.42
EA 170915P00095000 P 09/15/17 95.0 1.62 1.80
EA 170915P00097500 P 09/15/17 97.5 2.08 2.28
EA 170915P00100000 P 09/15/17 100.0 2.66 2.87
EA 170915P00105000 P 09/15/17 105.0 4.20 4.45
EA 170915P00110000 P 09/15/17 110.0 6.40 6.70
EA 170915P00115000 P 09/15/17 115.0 9.25 9.60
EA 170915P00120000 P 09/15/17 120.0 12.75 13.15
EA 170915P00125000 P 09/15/17 125.0 16.70 17.15
EA 170915P00130000 P 09/15/17 130.0 21.15 21.70
EA 171215C00060000 C 12/15/17 60.0 49.15 50.60
EA 171215C00065000 C 12/15/17 65.0 44.10 46.55
EA 171215C00070000 C 12/15/17 70.0 38.60 40.90
EA 171215C00075000 C 12/15/17 75.0 34.75 36.45
EA 171215C00080000 C 12/15/17 80.0 30.00 31.70
EA 171215C00082500 C 12/15/17 82.5 28.25 28.80
EA 171215C00085000 C 12/15/17 85.0 26.05 26.65
EA 171215C00087500 C 12/15/17 87.5 23.65 24.95
EA 171215C00090000 C 12/15/17 90.0 21.85 22.40
EA 171215C00092500 C 12/15/17 92.5 19.85 20.40
EA 171215C00095000 C 12/15/17 95.0 17.90 18.40
EA 171215C00097500 C 12/15/17 97.5 16.05 16.55
EA 171215C00100000 C 12/15/17 100.0 14.35 14.85
EA 171215C00105000 C 12/15/17 105.0 11.20 11.65
EA 171215C00110000 C 12/15/17 110.0 8.55 8.90
EA 171215C00115000 C 12/15/17 115.0 6.30 6.65
EA 171215C00120000 C 12/15/17 120.0 4.55 4.85
EA 171215C00125000 C 12/15/17 125.0 3.20 3.45
EA 171215C00130000 C 12/15/17 130.0 2.16 2.36
EA 171215C00135000 C 12/15/17 135.0 1.47 1.62
EA 171215C00140000 C 12/15/17 140.0 0.95 1.11
EA 171215C00145000 C 12/15/17 145.0 0.64 0.82
EA 171215P00060000 P 12/15/17 60.0 0.18 0.35
EA 171215P00065000 P 12/15/17 65.0 0.29 0.45
EA 171215P00070000 P 12/15/17 70.0 0.46 0.74
EA 171215P00075000 P 12/15/17 75.0 0.68 0.88
EA 171215P00080000 P 12/15/17 80.0 1.05 1.22
EA 171215P00082500 P 12/15/17 82.5 1.28 1.45
EA 171215P00085000 P 12/15/17 85.0 1.57 1.72
EA 171215P00087500 P 12/15/17 87.5 1.91 2.07
EA 171215P00090000 P 12/15/17 90.0 2.33 2.49
EA 171215P00092500 P 12/15/17 92.5 2.78 3.05
EA 171215P00095000 P 12/15/17 95.0 3.30 3.60
EA 171215P00097500 P 12/15/17 97.5 3.95 4.25
EA 171215P00100000 P 12/15/17 100.0 4.70 5.00
EA 171215P00105000 P 12/15/17 105.0 6.50 6.85
EA 171215P00110000 P 12/15/17 110.0 8.70 9.15
EA 171215P00115000 P 12/15/17 115.0 11.45 11.90
EA 171215P00120000 P 12/15/17 120.0 14.65 15.10
EA 171215P00125000 P 12/15/17 125.0 18.25 18.70
EA 171215P00130000 P 12/15/17 130.0 22.25 23.25
EA 171215P00135000 P 12/15/17 135.0 26.60 27.15
EA 171215P00140000 P 12/15/17 140.0 30.90 32.35
EA 171215P00145000 P 12/15/17 145.0 35.80 36.70
EA 180119C00027500 C 01/19/18 27.5 80.20 82.20
EA 180119C00030000 C 01/19/18 30.0 78.00 79.70
EA 180119C00032500 C 01/19/18 32.5 75.20 78.00
EA 180119C00035000 C 01/19/18 35.0 73.00 75.00
EA 180119C00037500 C 01/19/18 37.5 70.55 72.55
EA 180119C00040000 C 01/19/18 40.0 67.95 71.40
EA 180119C00042500 C 01/19/18 42.5 65.95 67.65
EA 180119C00045000 C 01/19/18 45.0 62.95 65.45
EA 180119C00047500 C 01/19/18 47.5 61.65 62.50
EA 180119C00050000 C 01/19/18 50.0 59.10 60.25
EA 180119C00052500 C 01/19/18 52.5 56.65 57.45
EA 180119C00055000 C 01/19/18 55.0 54.20 55.25
EA 180119C00057500 C 01/19/18 57.5 51.80 52.95
EA 180119C00060000 C 01/19/18 60.0 49.35 51.20
EA 180119C00062500 C 01/19/18 62.5 46.90 47.90
EA 180119C00065000 C 01/19/18 65.0 44.70 45.50
EA 180119C00067500 C 01/19/18 67.5 41.90 42.95
EA 180119C00070000 C 01/19/18 70.0 39.30 40.80
EA 180119C00072500 C 01/19/18 72.5 37.65 38.35
EA 180119C00075000 C 01/19/18 75.0 35.30 35.90
EA 180119C00077500 C 01/19/18 77.5 32.95 33.65
EA 180119C00080000 C 01/19/18 80.0 30.75 31.40
EA 180119C00082500 C 01/19/18 82.5 28.60 29.15
EA 180119C00085000 C 01/19/18 85.0 26.55 27.00
EA 180119C00087500 C 01/19/18 87.5 24.40 24.95
EA 180119C00090000 C 01/19/18 90.0 22.40 22.95
EA 180119C00092500 C 01/19/18 92.5 20.30 21.05
EA 180119C00095000 C 01/19/18 95.0 18.65 19.00
EA 180119C00097500 C 01/19/18 97.5 16.80 17.20
EA 180119C00100000 C 01/19/18 100.0 15.15 15.45
EA 180119C00105000 C 01/19/18 105.0 12.05 12.35
EA 180119C00110000 C 01/19/18 110.0 9.30 9.65
EA 180119C00115000 C 01/19/18 115.0 7.10 7.35
EA 180119C00120000 C 01/19/18 120.0 5.25 5.50
EA 180119C00125000 C 01/19/18 125.0 3.80 4.10
EA 180119C00130000 C 01/19/18 130.0 2.73 2.94
EA 180119C00135000 C 01/19/18 135.0 1.89 2.10
EA 180119C00140000 C 01/19/18 140.0 1.16 1.47
EA 180119C00145000 C 01/19/18 145.0 0.78 1.03
EA 180119C00150000 C 01/19/18 150.0 0.59 0.74
EA 180119P00027500 P 01/19/18 27.5 0.00 0.92
EA 180119P00030000 P 01/19/18 30.0 0.00 0.22
EA 180119P00032500 P 01/19/18 32.5 0.00 0.35
EA 180119P00035000 P 01/19/18 35.0 0.00 0.22
EA 180119P00037500 P 01/19/18 37.5 0.00 0.40
EA 180119P00040000 P 01/19/18 40.0 0.00 0.08
EA 180119P00042500 P 01/19/18 42.5 0.00 0.40
EA 180119P00045000 P 01/19/18 45.0 0.00 0.43
EA 180119P00047500 P 01/19/18 47.5 0.07 0.43
EA 180119P00050000 P 01/19/18 50.0 0.12 0.22
EA 180119P00052500 P 01/19/18 52.5 0.15 0.25
EA 180119P00055000 P 01/19/18 55.0 0.20 0.29
EA 180119P00057500 P 01/19/18 57.5 0.23 0.33
EA 180119P00060000 P 01/19/18 60.0 0.33 0.40
EA 180119P00062500 P 01/19/18 62.5 0.40 0.43
EA 180119P00065000 P 01/19/18 65.0 0.48 0.54
EA 180119P00067500 P 01/19/18 67.5 0.57 0.61
EA 180119P00070000 P 01/19/18 70.0 0.62 0.73
EA 180119P00072500 P 01/19/18 72.5 0.75 0.89
EA 180119P00075000 P 01/19/18 75.0 0.90 1.05
EA 180119P00077500 P 01/19/18 77.5 1.10 1.21
EA 180119P00080000 P 01/19/18 80.0 1.33 1.44
EA 180119P00082500 P 01/19/18 82.5 1.59 1.73
EA 180119P00085000 P 01/19/18 85.0 1.91 2.04
EA 180119P00087500 P 01/19/18 87.5 2.29 2.47
EA 180119P00090000 P 01/19/18 90.0 2.71 2.87
EA 180119P00092500 P 01/19/18 92.5 3.20 3.45
EA 180119P00095000 P 01/19/18 95.0 3.80 4.10
EA 180119P00097500 P 01/19/18 97.5 4.45 4.70
EA 180119P00100000 P 01/19/18 100.0 5.25 5.50
EA 180119P00105000 P 01/19/18 105.0 7.10 7.40
EA 180119P00110000 P 01/19/18 110.0 9.35 9.65
EA 180119P00115000 P 01/19/18 115.0 12.10 12.45
EA 180119P00120000 P 01/19/18 120.0 15.25 15.55
EA 180119P00125000 P 01/19/18 125.0 18.80 19.10
EA 180119P00130000 P 01/19/18 130.0 22.70 23.05
EA 180119P00135000 P 01/19/18 135.0 26.90 27.75
EA 180119P00140000 P 01/19/18 140.0 31.40 32.45
EA 180119P00145000 P 01/19/18 145.0 35.45 37.75
EA 180119P00150000 P 01/19/18 150.0 40.50 41.75
EA 190118C00040000 C 01/18/19 40.0 67.50 71.85
EA 190118C00042500 C 01/18/19 42.5 65.50 70.00
EA 190118C00045000 C 01/18/19 45.0 63.00 67.65
EA 190118C00047500 C 01/18/19 47.5 60.70 65.40
EA 190118C00050000 C 01/18/19 50.0 58.50 62.90
EA 190118C00055000 C 01/18/19 55.0 54.00 58.50
EA 190118C00060000 C 01/18/19 60.0 49.50 53.95
EA 190118C00065000 C 01/18/19 65.0 45.30 49.35
EA 190118C00067500 C 01/18/19 67.5 43.00 47.20
EA 190118C00070000 C 01/18/19 70.0 41.15 44.90
EA 190118C00072500 C 01/18/19 72.5 38.70 42.95
EA 190118C00075000 C 01/18/19 75.0 37.20 40.70
EA 190118C00077500 C 01/18/19 77.5 35.65 38.80
EA 190118C00080000 C 01/18/19 80.0 33.40 36.95
EA 190118C00082500 C 01/18/19 82.5 31.70 34.80
EA 190118C00085000 C 01/18/19 85.0 29.85 33.00
EA 190118C00087500 C 01/18/19 87.5 28.65 30.10
EA 190118C00090000 C 01/18/19 90.0 26.45 29.45
EA 190118C00092500 C 01/18/19 92.5 24.70 27.90
EA 190118C00095000 C 01/18/19 95.0 23.45 26.25
EA 190118C00097500 C 01/18/19 97.5 21.80 24.55
EA 190118C00100000 C 01/18/19 100.0 20.50 22.95
EA 190118C00105000 C 01/18/19 105.0 17.95 19.85
EA 190118C00110000 C 01/18/19 110.0 15.30 17.30
EA 190118C00115000 C 01/18/19 115.0 13.20 14.10
EA 190118C00120000 C 01/18/19 120.0 11.15 12.00
EA 190118C00125000 C 01/18/19 125.0 9.30 10.25
EA 190118C00130000 C 01/18/19 130.0 7.65 8.55
EA 190118C00135000 C 01/18/19 135.0 6.55 7.25
EA 190118C00140000 C 01/18/19 140.0 5.25 6.00
EA 190118C00145000 C 01/18/19 145.0 4.40 5.05
EA 190118C00150000 C 01/18/19 150.0 3.55 4.20
EA 190118C00155000 C 01/18/19 155.0 2.88 3.55
EA 190118C00160000 C 01/18/19 160.0 2.33 2.85
EA 190118C00165000 C 01/18/19 165.0 1.79 2.68
EA 190118P00040000 P 01/18/19 40.0 0.22 0.70
EA 190118P00042500 P 01/18/19 42.5 0.20 1.42
EA 190118P00045000 P 01/18/19 45.0 0.36 1.34
EA 190118P00047500 P 01/18/19 47.5 0.44 1.61
EA 190118P00050000 P 01/18/19 50.0 0.54 1.17
EA 190118P00055000 P 01/18/19 55.0 0.83 1.41
EA 190118P00060000 P 01/18/19 60.0 1.21 1.78
EA 190118P00065000 P 01/18/19 65.0 1.58 2.17
EA 190118P00067500 P 01/18/19 67.5 1.81 2.62
EA 190118P00070000 P 01/18/19 70.0 2.14 2.75
EA 190118P00072500 P 01/18/19 72.5 2.48 3.35
EA 190118P00075000 P 01/18/19 75.0 3.15 3.50
EA 190118P00077500 P 01/18/19 77.5 3.35 4.00
EA 190118P00080000 P 01/18/19 80.0 3.95 4.45
EA 190118P00082500 P 01/18/19 82.5 4.40 5.05
EA 190118P00085000 P 01/18/19 85.0 5.00 5.55
EA 190118P00087500 P 01/18/19 87.5 5.65 6.30
EA 190118P00090000 P 01/18/19 90.0 6.40 6.85
EA 190118P00092500 P 01/18/19 92.5 7.15 7.85
EA 190118P00095000 P 01/18/19 95.0 7.85 8.65
EA 190118P00097500 P 01/18/19 97.5 8.75 9.60
EA 190118P00100000 P 01/18/19 100.0 9.75 10.45
EA 190118P00105000 P 01/18/19 105.0 11.75 12.75
EA 190118P00110000 P 01/18/19 110.0 14.15 15.10
EA 190118P00115000 P 01/18/19 115.0 15.80 18.20
EA 190118P00120000 P 01/18/19 120.0 18.45 21.15
EA 190118P00125000 P 01/18/19 125.0 22.85 24.05
EA 190118P00130000 P 01/18/19 130.0 25.30 27.65
EA 190118P00135000 P 01/18/19 135.0 28.75 31.35
EA 190118P00140000 P 01/18/19 140.0 32.75 35.80
EA 190118P00145000 P 01/18/19 145.0 36.40 39.95
EA 190118P00150000 P 01/18/19 150.0 41.00 43.70
EA 190118P00155000 P 01/18/19 155.0 45.45 48.10
EA 190118P00160000 P 01/18/19 160.0 49.05 53.60
EA 190118P00165000 P 01/18/19 165.0 54.75 57.85

OPRA data is delayed 15 minutes.