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 (2014-07-25)Premium Content

Electronic Arts Inc (EA)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EA 140801C00026000 C 08/01/14 26.0 8.25 8.75
EA 140801C00027000 C 08/01/14 27.0 7.10 7.75
EA 140801C00028000 C 08/01/14 28.0 6.25 6.75
EA 140801C00028500 C 08/01/14 28.5 5.50 6.25
EA 140801C00029000 C 08/01/14 29.0 5.25 5.75
EA 140801C00029500 C 08/01/14 29.5 4.80 5.20
EA 140801C00030000 C 08/01/14 30.0 4.25 4.70
EA 140801C00030500 C 08/01/14 30.5 3.75 4.20
EA 140801C00031000 C 08/01/14 31.0 3.30 3.70
EA 140801C00031500 C 08/01/14 31.5 2.78 3.20
EA 140801C00032000 C 08/01/14 32.0 2.28 2.64
EA 140801C00032500 C 08/01/14 32.5 1.80 2.12
EA 140801C00033000 C 08/01/14 33.0 1.33 1.62
EA 140801C00033500 C 08/01/14 33.5 0.88 1.14
EA 140801C00034000 C 08/01/14 34.0 0.59 0.68
EA 140801C00034500 C 08/01/14 34.5 0.29 0.32
EA 140801C00035000 C 08/01/14 35.0 0.11 0.14
EA 140801C00035500 C 08/01/14 35.5 0.03 0.11
EA 140801C00036000 C 08/01/14 36.0 0.01 0.09
EA 140801C00036500 C 08/01/14 36.5 0.01 0.05
EA 140801C00037000 C 08/01/14 37.0 0.00 0.13
EA 140801C00037500 C 08/01/14 37.5 0.00 0.05
EA 140801C00038000 C 08/01/14 38.0 0.00 0.05
EA 140801C00038500 C 08/01/14 38.5 0.00 0.05
EA 140801C00039000 C 08/01/14 39.0 0.00 0.05
EA 140801C00039500 C 08/01/14 39.5 0.00 0.06
EA 140801C00040000 C 08/01/14 40.0 0.00 0.05
EA 140801C00040500 C 08/01/14 40.5 0.00 0.13
EA 140801C00041000 C 08/01/14 41.0 0.00 0.05
EA 140801C00041500 C 08/01/14 41.5 0.00 0.10
EA 140801C00042000 C 08/01/14 42.0 0.00 0.08
EA 140801C00042500 C 08/01/14 42.5 0.00 0.13
EA 140801C00043000 C 08/01/14 43.0 0.00 0.12
EA 140801C00043500 C 08/01/14 43.5 0.00 0.13
EA 140801C00044000 C 08/01/14 44.0 0.00 0.13
EA 140801C00044500 C 08/01/14 44.5 0.00 0.13
EA 140801C00045000 C 08/01/14 45.0 0.00 0.12
EA 140801C00045500 C 08/01/14 45.5 0.00 0.13
EA 140801C00046000 C 08/01/14 46.0 0.00 0.12
EA 140801P00026000 P 08/01/14 26.0 0.00 0.13
EA 140801P00027000 P 08/01/14 27.0 0.00 0.12
EA 140801P00028000 P 08/01/14 28.0 0.00 0.12
EA 140801P00028500 P 08/01/14 28.5 0.00 0.13
EA 140801P00029000 P 08/01/14 29.0 0.00 0.12
EA 140801P00029500 P 08/01/14 29.5 0.00 0.13
EA 140801P00030000 P 08/01/14 30.0 0.00 0.12
EA 140801P00030500 P 08/01/14 30.5 0.00 0.13
EA 140801P00031000 P 08/01/14 31.0 0.00 0.13
EA 140801P00031500 P 08/01/14 31.5 0.00 0.12
EA 140801P00032000 P 08/01/14 32.0 0.00 0.13
EA 140801P00032500 P 08/01/14 32.5 0.00 0.14
EA 140801P00033000 P 08/01/14 33.0 0.00 0.15
EA 140801P00033500 P 08/01/14 33.5 0.00 0.18
EA 140801P00034000 P 08/01/14 34.0 0.11 0.17
EA 140801P00034500 P 08/01/14 34.5 0.28 0.33
EA 140801P00035000 P 08/01/14 35.0 0.57 0.69
EA 140801P00035500 P 08/01/14 35.5 0.98 1.16
EA 140801P00036000 P 08/01/14 36.0 1.45 1.62
EA 140801P00036500 P 08/01/14 36.5 1.93 2.12
EA 140801P00037000 P 08/01/14 37.0 2.33 2.76
EA 140801P00037500 P 08/01/14 37.5 2.85 3.25
EA 140801P00038000 P 08/01/14 38.0 3.35 3.75
EA 140801P00038500 P 08/01/14 38.5 3.85 4.25
EA 140801P00039000 P 08/01/14 39.0 4.35 4.75
EA 140801P00039500 P 08/01/14 39.5 4.85 5.25
EA 140801P00040000 P 08/01/14 40.0 5.30 5.75
EA 140801P00040500 P 08/01/14 40.5 5.80 6.35
EA 140801P00041000 P 08/01/14 41.0 6.30 6.85
EA 140801P00041500 P 08/01/14 41.5 6.80 7.35
EA 140801P00042000 P 08/01/14 42.0 7.30 7.90
EA 140801P00042500 P 08/01/14 42.5 7.40 8.40
EA 140801P00043000 P 08/01/14 43.0 7.90 8.85
EA 140801P00043500 P 08/01/14 43.5 8.45 9.65
EA 140801P00044000 P 08/01/14 44.0 9.30 9.80
EA 140801P00044500 P 08/01/14 44.5 9.75 11.60
EA 140801P00045000 P 08/01/14 45.0 8.85 12.15
EA 140801P00045500 P 08/01/14 45.5 9.35 12.65
EA 140801P00046000 P 08/01/14 46.0 11.15 11.90
EA 140808C00027000 C 08/08/14 27.0 7.25 7.75
EA 140808C00028000 C 08/08/14 28.0 6.20 6.90
EA 140808C00029000 C 08/08/14 29.0 5.20 5.70
EA 140808C00029500 C 08/08/14 29.5 4.75 5.20
EA 140808C00030000 C 08/08/14 30.0 4.25 4.70
EA 140808C00030500 C 08/08/14 30.5 3.75 4.20
EA 140808C00031000 C 08/08/14 31.0 3.25 3.70
EA 140808C00031500 C 08/08/14 31.5 2.76 3.20
EA 140808C00032000 C 08/08/14 32.0 2.36 2.74
EA 140808C00032500 C 08/08/14 32.5 1.88 2.18
EA 140808C00033000 C 08/08/14 33.0 1.48 1.76
EA 140808C00033500 C 08/08/14 33.5 1.18 1.30
EA 140808C00034000 C 08/08/14 34.0 0.83 0.90
EA 140808C00034500 C 08/08/14 34.5 0.53 0.60
EA 140808C00035000 C 08/08/14 35.0 0.33 0.38
EA 140808C00035500 C 08/08/14 35.5 0.19 0.23
EA 140808C00036000 C 08/08/14 36.0 0.10 0.19
EA 140808C00036500 C 08/08/14 36.5 0.06 0.14
EA 140808C00037000 C 08/08/14 37.0 0.04 0.09
EA 140808C00037500 C 08/08/14 37.5 0.01 0.07
EA 140808C00038000 C 08/08/14 38.0 0.00 0.06
EA 140808C00038500 C 08/08/14 38.5 0.00 0.05
EA 140808C00039000 C 08/08/14 39.0 0.00 0.06
EA 140808C00039500 C 08/08/14 39.5 0.00 0.06
EA 140808C00040000 C 08/08/14 40.0 0.00 0.05
EA 140808C00040500 C 08/08/14 40.5 0.00 0.05
EA 140808C00041000 C 08/08/14 41.0 0.00 0.05
EA 140808C00041500 C 08/08/14 41.5 0.00 0.10
EA 140808C00042000 C 08/08/14 42.0 0.00 0.09
EA 140808C00042500 C 08/08/14 42.5 0.00 0.04
EA 140808C00043000 C 08/08/14 43.0 0.00 0.13
EA 140808C00043500 C 08/08/14 43.5 0.00 0.13
EA 140808C00044000 C 08/08/14 44.0 0.00 0.13
EA 140808C00045000 C 08/08/14 45.0 0.00 0.13
EA 140808C00046000 C 08/08/14 46.0 0.00 0.13
EA 140808C00047000 C 08/08/14 47.0 0.00 0.13
EA 140808P00027000 P 08/08/14 27.0 0.00 0.13
EA 140808P00028000 P 08/08/14 28.0 0.00 0.13
EA 140808P00029000 P 08/08/14 29.0 0.00 0.13
EA 140808P00029500 P 08/08/14 29.5 0.00 0.13
EA 140808P00030000 P 08/08/14 30.0 0.00 0.14
EA 140808P00030500 P 08/08/14 30.5 0.00 0.14
EA 140808P00031000 P 08/08/14 31.0 0.00 0.14
EA 140808P00031500 P 08/08/14 31.5 0.00 0.16
EA 140808P00032000 P 08/08/14 32.0 0.02 0.14
EA 140808P00032500 P 08/08/14 32.5 0.02 0.14
EA 140808P00033000 P 08/08/14 33.0 0.11 0.17
EA 140808P00033500 P 08/08/14 33.5 0.19 0.24
EA 140808P00034000 P 08/08/14 34.0 0.33 0.38
EA 140808P00034500 P 08/08/14 34.5 0.53 0.60
EA 140808P00035000 P 08/08/14 35.0 0.81 0.87
EA 140808P00035500 P 08/08/14 35.5 1.17 1.24
EA 140808P00036000 P 08/08/14 36.0 1.58 1.68
EA 140808P00036500 P 08/08/14 36.5 2.00 2.32
EA 140808P00037000 P 08/08/14 37.0 2.47 2.77
EA 140808P00037500 P 08/08/14 37.5 2.84 3.30
EA 140808P00038000 P 08/08/14 38.0 3.35 3.85
EA 140808P00038500 P 08/08/14 38.5 3.85 4.30
EA 140808P00039000 P 08/08/14 39.0 4.35 4.75
EA 140808P00039500 P 08/08/14 39.5 4.85 5.30
EA 140808P00040000 P 08/08/14 40.0 5.30 5.80
EA 140808P00040500 P 08/08/14 40.5 5.80 6.30
EA 140808P00041000 P 08/08/14 41.0 6.30 6.80
EA 140808P00041500 P 08/08/14 41.5 6.80 7.25
EA 140808P00042000 P 08/08/14 42.0 7.25 7.75
EA 140808P00042500 P 08/08/14 42.5 7.75 8.25
EA 140808P00043000 P 08/08/14 43.0 8.30 8.75
EA 140808P00043500 P 08/08/14 43.5 8.65 9.25
EA 140808P00044000 P 08/08/14 44.0 9.15 9.85
EA 140808P00045000 P 08/08/14 45.0 8.85 12.20
EA 140808P00046000 P 08/08/14 46.0 11.10 13.15
EA 140808P00047000 P 08/08/14 47.0 12.20 12.85
EA 140816C00027000 C 08/16/14 27.0 7.20 7.75
EA 140816C00028000 C 08/16/14 28.0 6.25 6.75
EA 140816C00029000 C 08/16/14 29.0 5.30 5.75
EA 140816C00030000 C 08/16/14 30.0 4.25 4.70
EA 140816C00031000 C 08/16/14 31.0 3.30 3.75
EA 140816C00032000 C 08/16/14 32.0 2.41 2.81
EA 140816C00033000 C 08/16/14 33.0 1.69 1.81
EA 140816C00033500 C 08/16/14 33.5 1.33 1.40
EA 140816C00034000 C 08/16/14 34.0 1.00 1.05
EA 140816C00034500 C 08/16/14 34.5 0.72 0.76
EA 140816C00035000 C 08/16/14 35.0 0.50 0.52
EA 140816C00035500 C 08/16/14 35.5 0.33 0.36
EA 140816C00036000 C 08/16/14 36.0 0.22 0.24
EA 140816C00036500 C 08/16/14 36.5 0.14 0.16
EA 140816C00037000 C 08/16/14 37.0 0.09 0.14
EA 140816C00037500 C 08/16/14 37.5 0.07 0.11
EA 140816C00038000 C 08/16/14 38.0 0.04 0.09
EA 140816C00038500 C 08/16/14 38.5 0.03 0.07
EA 140816C00039000 C 08/16/14 39.0 0.02 0.05
EA 140816C00039500 C 08/16/14 39.5 0.01 0.04
EA 140816C00040000 C 08/16/14 40.0 0.00 0.04
EA 140816C00040500 C 08/16/14 40.5 0.01 0.04
EA 140816C00041000 C 08/16/14 41.0 0.00 0.03
EA 140816C00041500 C 08/16/14 41.5 0.00 0.03
EA 140816C00042000 C 08/16/14 42.0 0.00 0.02
EA 140816C00042500 C 08/16/14 42.5 0.00 0.03
EA 140816C00043000 C 08/16/14 43.0 0.00 0.03
EA 140816C00044000 C 08/16/14 44.0 0.00 0.03
EA 140816C00045000 C 08/16/14 45.0 0.00 0.02
EA 140816C00046000 C 08/16/14 46.0 0.00 0.02
EA 140816C00047000 C 08/16/14 47.0 0.00 0.02
EA 140816P00027000 P 08/16/14 27.0 0.00 0.02
EA 140816P00028000 P 08/16/14 28.0 0.00 0.03
EA 140816P00029000 P 08/16/14 29.0 0.00 0.04
EA 140816P00030000 P 08/16/14 30.0 0.00 0.04
EA 140816P00031000 P 08/16/14 31.0 0.03 0.07
EA 140816P00032000 P 08/16/14 32.0 0.09 0.14
EA 140816P00033000 P 08/16/14 33.0 0.22 0.25
EA 140816P00033500 P 08/16/14 33.5 0.34 0.36
EA 140816P00034000 P 08/16/14 34.0 0.49 0.53
EA 140816P00034500 P 08/16/14 34.5 0.71 0.74
EA 140816P00035000 P 08/16/14 35.0 0.99 1.01
EA 140816P00035500 P 08/16/14 35.5 1.32 1.36
EA 140816P00036000 P 08/16/14 36.0 1.68 1.78
EA 140816P00036500 P 08/16/14 36.5 2.09 2.25
EA 140816P00037000 P 08/16/14 37.0 2.50 2.83
EA 140816P00037500 P 08/16/14 37.5 2.90 3.35
EA 140816P00038000 P 08/16/14 38.0 3.40 3.85
EA 140816P00038500 P 08/16/14 38.5 3.85 4.35
EA 140816P00039000 P 08/16/14 39.0 4.35 4.85
EA 140816P00039500 P 08/16/14 39.5 4.85 5.35
EA 140816P00040000 P 08/16/14 40.0 5.30 5.85
EA 140816P00040500 P 08/16/14 40.5 5.80 6.35
EA 140816P00041000 P 08/16/14 41.0 6.30 6.80
EA 140816P00041500 P 08/16/14 41.5 6.80 7.30
EA 140816P00042000 P 08/16/14 42.0 7.10 7.80
EA 140816P00042500 P 08/16/14 42.5 7.75 8.50
EA 140816P00043000 P 08/16/14 43.0 7.95 9.70
EA 140816P00044000 P 08/16/14 44.0 8.35 10.95
EA 140816P00045000 P 08/16/14 45.0 8.85 12.20
EA 140816P00046000 P 08/16/14 46.0 9.85 13.20
EA 140816P00047000 P 08/16/14 47.0 12.00 13.05
EA 140822C00028000 C 08/22/14 28.0 6.30 6.75
EA 140822C00029000 C 08/22/14 29.0 5.30 5.75
EA 140822C00029500 C 08/22/14 29.5 4.80 5.20
EA 140822C00030000 C 08/22/14 30.0 4.35 4.75
EA 140822C00030500 C 08/22/14 30.5 3.85 4.25
EA 140822C00031000 C 08/22/14 31.0 3.35 3.80
EA 140822C00031500 C 08/22/14 31.5 2.87 3.30
EA 140822C00032000 C 08/22/14 32.0 2.44 2.88
EA 140822C00032500 C 08/22/14 32.5 2.11 2.30
EA 140822C00033000 C 08/22/14 33.0 1.76 1.88
EA 140822C00033500 C 08/22/14 33.5 1.44 1.52
EA 140822C00034000 C 08/22/14 34.0 1.12 1.17
EA 140822C00034500 C 08/22/14 34.5 0.85 0.89
EA 140822C00035000 C 08/22/14 35.0 0.62 0.66
EA 140822C00035500 C 08/22/14 35.5 0.43 0.48
EA 140822C00036000 C 08/22/14 36.0 0.30 0.34
EA 140822C00036500 C 08/22/14 36.5 0.21 0.24
EA 140822C00037000 C 08/22/14 37.0 0.14 0.25
EA 140822C00037500 C 08/22/14 37.5 0.10 0.19
EA 140822C00038000 C 08/22/14 38.0 0.07 0.25
EA 140822C00038500 C 08/22/14 38.5 0.05 0.20
EA 140822C00039000 C 08/22/14 39.0 0.03 0.19
EA 140822C00039500 C 08/22/14 39.5 0.02 0.14
EA 140822C00040000 C 08/22/14 40.0 0.01 0.14
EA 140822C00040500 C 08/22/14 40.5 0.01 0.16
EA 140822C00041000 C 08/22/14 41.0 0.01 0.10
EA 140822C00041500 C 08/22/14 41.5 0.00 0.15
EA 140822C00042000 C 08/22/14 42.0 0.00 0.15
EA 140822C00042500 C 08/22/14 42.5 0.00 0.17
EA 140822C00043000 C 08/22/14 43.0 0.00 0.16
EA 140822C00043500 C 08/22/14 43.5 0.00 0.16
EA 140822C00044000 C 08/22/14 44.0 0.00 0.15
EA 140822C00044500 C 08/22/14 44.5 0.00 0.16
EA 140822C00045000 C 08/22/14 45.0 0.00 0.15
EA 140822C00045500 C 08/22/14 45.5 0.00 0.15
EA 140822P00028000 P 08/22/14 28.0 0.00 0.19
EA 140822P00029000 P 08/22/14 29.0 0.00 0.17
EA 140822P00029500 P 08/22/14 29.5 0.00 0.16
EA 140822P00030000 P 08/22/14 30.0 0.01 0.15
EA 140822P00030500 P 08/22/14 30.5 0.03 0.16
EA 140822P00031000 P 08/22/14 31.0 0.04 0.15
EA 140822P00031500 P 08/22/14 31.5 0.02 0.25
EA 140822P00032000 P 08/22/14 32.0 0.08 0.26
EA 140822P00032500 P 08/22/14 32.5 0.22 0.25
EA 140822P00033000 P 08/22/14 33.0 0.31 0.35
EA 140822P00033500 P 08/22/14 33.5 0.45 0.48
EA 140822P00034000 P 08/22/14 34.0 0.61 0.66
EA 140822P00034500 P 08/22/14 34.5 0.83 0.88
EA 140822P00035000 P 08/22/14 35.0 1.08 1.16
EA 140822P00035500 P 08/22/14 35.5 1.40 1.48
EA 140822P00036000 P 08/22/14 36.0 1.76 1.95
EA 140822P00036500 P 08/22/14 36.5 2.15 2.39
EA 140822P00037000 P 08/22/14 37.0 2.51 2.89
EA 140822P00037500 P 08/22/14 37.5 2.95 3.35
EA 140822P00038000 P 08/22/14 38.0 3.40 3.80
EA 140822P00038500 P 08/22/14 38.5 3.90 4.25
EA 140822P00039000 P 08/22/14 39.0 4.40 4.80
EA 140822P00039500 P 08/22/14 39.5 4.90 5.25
EA 140822P00040000 P 08/22/14 40.0 5.30 5.75
EA 140822P00040500 P 08/22/14 40.5 5.80 6.25
EA 140822P00041000 P 08/22/14 41.0 6.30 6.75
EA 140822P00041500 P 08/22/14 41.5 6.80 7.25
EA 140822P00042000 P 08/22/14 42.0 7.25 7.75
EA 140822P00042500 P 08/22/14 42.5 7.75 8.30
EA 140822P00043000 P 08/22/14 43.0 8.15 8.90
EA 140822P00043500 P 08/22/14 43.5 8.65 9.30
EA 140822P00044000 P 08/22/14 44.0 9.10 9.90
EA 140822P00044500 P 08/22/14 44.5 8.35 11.70
EA 140822P00045000 P 08/22/14 45.0 8.85 12.20
EA 140822P00045500 P 08/22/14 45.5 9.35 12.70
EA 140829C00028000 C 08/29/14 28.0 6.25 6.75
EA 140829C00028500 C 08/29/14 28.5 5.75 6.25
EA 140829C00029000 C 08/29/14 29.0 5.25 5.80
EA 140829C00029500 C 08/29/14 29.5 4.85 5.25
EA 140829C00030000 C 08/29/14 30.0 4.35 4.75
EA 140829C00030500 C 08/29/14 30.5 3.90 4.30
EA 140829C00031000 C 08/29/14 31.0 3.45 3.85
EA 140829C00031500 C 08/29/14 31.5 3.00 3.35
EA 140829C00032000 C 08/29/14 32.0 2.55 2.94
EA 140829C00032500 C 08/29/14 32.5 2.16 2.53
EA 140829C00033000 C 08/29/14 33.0 1.75 2.03
EA 140829C00033500 C 08/29/14 33.5 1.55 1.63
EA 140829C00034000 C 08/29/14 34.0 1.22 1.31
EA 140829C00034500 C 08/29/14 34.5 0.95 1.03
EA 140829C00035000 C 08/29/14 35.0 0.72 0.79
EA 140829C00035500 C 08/29/14 35.5 0.52 0.60
EA 140829C00036000 C 08/29/14 36.0 0.38 0.45
EA 140829C00036500 C 08/29/14 36.5 0.30 0.34
EA 140829C00037000 C 08/29/14 37.0 0.21 0.35
EA 140829C00037500 C 08/29/14 37.5 0.15 0.28
EA 140829C00038000 C 08/29/14 38.0 0.11 0.25
EA 140829C00038500 C 08/29/14 38.5 0.08 0.24
EA 140829C00039000 C 08/29/14 39.0 0.07 0.14
EA 140829C00039500 C 08/29/14 39.5 0.05 0.14
EA 140829C00040000 C 08/29/14 40.0 0.03 0.13
EA 140829C00040500 C 08/29/14 40.5 0.03 0.19
EA 140829C00041000 C 08/29/14 41.0 0.03 0.09
EA 140829C00041500 C 08/29/14 41.5 0.02 0.16
EA 140829C00042000 C 08/29/14 42.0 0.02 0.13
EA 140829C00042500 C 08/29/14 42.5 0.02 0.15
EA 140829C00043000 C 08/29/14 43.0 0.01 0.14
EA 140829C00043500 C 08/29/14 43.5 0.01 0.14
EA 140829C00044000 C 08/29/14 44.0 0.01 0.15
EA 140829C00045000 C 08/29/14 45.0 0.00 0.15
EA 140829P00028000 P 08/29/14 28.0 0.01 0.15
EA 140829P00028500 P 08/29/14 28.5 0.01 0.15
EA 140829P00029000 P 08/29/14 29.0 0.02 0.14
EA 140829P00029500 P 08/29/14 29.5 0.02 0.15
EA 140829P00030000 P 08/29/14 30.0 0.04 0.14
EA 140829P00030500 P 08/29/14 30.5 0.06 0.14
EA 140829P00031000 P 08/29/14 31.0 0.04 0.16
EA 140829P00031500 P 08/29/14 31.5 0.08 0.21
EA 140829P00032000 P 08/29/14 32.0 0.18 0.29
EA 140829P00032500 P 08/29/14 32.5 0.29 0.34
EA 140829P00033000 P 08/29/14 33.0 0.41 0.45
EA 140829P00033500 P 08/29/14 33.5 0.53 0.60
EA 140829P00034000 P 08/29/14 34.0 0.72 0.78
EA 140829P00034500 P 08/29/14 34.5 0.94 1.01
EA 140829P00035000 P 08/29/14 35.0 1.21 1.29
EA 140829P00035500 P 08/29/14 35.5 1.51 1.62
EA 140829P00036000 P 08/29/14 36.0 1.87 2.08
EA 140829P00036500 P 08/29/14 36.5 2.17 2.51
EA 140829P00037000 P 08/29/14 37.0 2.59 2.96
EA 140829P00037500 P 08/29/14 37.5 3.05 3.40
EA 140829P00038000 P 08/29/14 38.0 3.50 3.90
EA 140829P00038500 P 08/29/14 38.5 4.00 4.35
EA 140829P00039000 P 08/29/14 39.0 4.45 4.75
EA 140829P00039500 P 08/29/14 39.5 4.95 5.25
EA 140829P00040000 P 08/29/14 40.0 5.35 5.80
EA 140829P00040500 P 08/29/14 40.5 5.80 6.25
EA 140829P00041000 P 08/29/14 41.0 6.30 6.75
EA 140829P00041500 P 08/29/14 41.5 6.80 7.30
EA 140829P00042000 P 08/29/14 42.0 7.30 7.85
EA 140829P00042500 P 08/29/14 42.5 7.75 8.35
EA 140829P00043000 P 08/29/14 43.0 8.35 8.70
EA 140829P00043500 P 08/29/14 43.5 8.80 9.35
EA 140829P00044000 P 08/29/14 44.0 9.25 9.80
EA 140829P00045000 P 08/29/14 45.0 8.90 12.20
EA 140905C00028000 C 09/05/14 28.0 6.30 6.80
EA 140905C00028500 C 09/05/14 28.5 5.75 6.30
EA 140905C00029000 C 09/05/14 29.0 5.25 5.80
EA 140905C00029500 C 09/05/14 29.5 4.80 5.30
EA 140905C00030000 C 09/05/14 30.0 4.35 4.80
EA 140905C00030500 C 09/05/14 30.5 3.90 4.30
EA 140905C00031000 C 09/05/14 31.0 3.45 3.85
EA 140905C00031500 C 09/05/14 31.5 3.00 3.40
EA 140905C00032000 C 09/05/14 32.0 2.61 3.00
EA 140905C00032500 C 09/05/14 32.5 2.22 2.62
EA 140905C00033000 C 09/05/14 33.0 1.85 2.14
EA 140905C00033500 C 09/05/14 33.5 1.62 1.76
EA 140905C00034000 C 09/05/14 34.0 1.30 1.43
EA 140905C00034500 C 09/05/14 34.5 1.07 1.13
EA 140905C00035000 C 09/05/14 35.0 0.79 0.92
EA 140905C00035500 C 09/05/14 35.5 0.60 0.72
EA 140905C00036000 C 09/05/14 36.0 0.46 0.58
EA 140905C00036500 C 09/05/14 36.5 0.34 0.44
EA 140905C00037000 C 09/05/14 37.0 0.26 0.35
EA 140905C00037500 C 09/05/14 37.5 0.17 0.32
EA 140905C00038000 C 09/05/14 38.0 0.14 0.26
EA 140905C00038500 C 09/05/14 38.5 0.11 0.25
EA 140905C00039000 C 09/05/14 39.0 0.08 0.17
EA 140905C00039500 C 09/05/14 39.5 0.07 0.14
EA 140905C00040000 C 09/05/14 40.0 0.05 0.13
EA 140905C00040500 C 09/05/14 40.5 0.04 0.15
EA 140905C00041000 C 09/05/14 41.0 0.03 0.09
EA 140905C00041500 C 09/05/14 41.5 0.03 0.14
EA 140905C00042000 C 09/05/14 42.0 0.02 0.13
EA 140905C00042500 C 09/05/14 42.5 0.02 0.18
EA 140905C00043000 C 09/05/14 43.0 0.01 0.14
EA 140905C00043500 C 09/05/14 43.5 0.01 0.14
EA 140905C00044000 C 09/05/14 44.0 0.00 0.14
EA 140905P00028000 P 09/05/14 28.0 0.01 0.14
EA 140905P00028500 P 09/05/14 28.5 0.02 0.19
EA 140905P00029000 P 09/05/14 29.0 0.02 0.14
EA 140905P00029500 P 09/05/14 29.5 0.05 0.19
EA 140905P00030000 P 09/05/14 30.0 0.06 0.14
EA 140905P00030500 P 09/05/14 30.5 0.09 0.16
EA 140905P00031000 P 09/05/14 31.0 0.12 0.19
EA 140905P00031500 P 09/05/14 31.5 0.18 0.27
EA 140905P00032000 P 09/05/14 32.0 0.23 0.34
EA 140905P00032500 P 09/05/14 32.5 0.35 0.43
EA 140905P00033000 P 09/05/14 33.0 0.46 0.57
EA 140905P00033500 P 09/05/14 33.5 0.61 0.73
EA 140905P00034000 P 09/05/14 34.0 0.82 0.93
EA 140905P00034500 P 09/05/14 34.5 1.05 1.10
EA 140905P00035000 P 09/05/14 35.0 1.29 1.43
EA 140905P00035500 P 09/05/14 35.5 1.57 1.77
EA 140905P00036000 P 09/05/14 36.0 1.93 2.17
EA 140905P00036500 P 09/05/14 36.5 2.25 2.59
EA 140905P00037000 P 09/05/14 37.0 2.65 3.05
EA 140905P00037500 P 09/05/14 37.5 3.05 3.45
EA 140905P00038000 P 09/05/14 38.0 3.50 3.90
EA 140905P00038500 P 09/05/14 38.5 4.00 4.40
EA 140905P00039000 P 09/05/14 39.0 4.45 4.85
EA 140905P00039500 P 09/05/14 39.5 4.90 5.35
EA 140905P00040000 P 09/05/14 40.0 5.35 5.85
EA 140905P00040500 P 09/05/14 40.5 5.85 6.30
EA 140905P00041000 P 09/05/14 41.0 6.30 6.80
EA 140905P00041500 P 09/05/14 41.5 6.80 7.35
EA 140905P00042000 P 09/05/14 42.0 7.25 7.75
EA 140905P00042500 P 09/05/14 42.5 7.75 8.25
EA 140905P00043000 P 09/05/14 43.0 8.25 8.80
EA 140905P00043500 P 09/05/14 43.5 8.75 9.30
EA 140905P00044000 P 09/05/14 44.0 9.25 9.80
EA 140920C00013000 C 09/20/14 13.0 19.85 23.15
EA 140920C00014000 C 09/20/14 14.0 18.85 22.15
EA 140920C00015000 C 09/20/14 15.0 17.85 21.10
EA 140920C00016000 C 09/20/14 16.0 16.85 20.15
EA 140920C00017000 C 09/20/14 17.0 15.80 19.20
EA 140920C00018000 C 09/20/14 18.0 14.85 18.20
EA 140920C00019000 C 09/20/14 19.0 13.85 17.15
EA 140920C00020000 C 09/20/14 20.0 12.85 16.20
EA 140920C00021000 C 09/20/14 21.0 11.85 15.20
EA 140920C00022000 C 09/20/14 22.0 10.85 14.20
EA 140920C00023000 C 09/20/14 23.0 9.85 13.10
EA 140920C00024000 C 09/20/14 24.0 8.85 12.10
EA 140920C00025000 C 09/20/14 25.0 9.25 9.80
EA 140920C00026000 C 09/20/14 26.0 8.25 8.75
EA 140920C00027000 C 09/20/14 27.0 7.20 7.85
EA 140920C00028000 C 09/20/14 28.0 6.30 6.80
EA 140920C00029000 C 09/20/14 29.0 5.40 5.85
EA 140920C00030000 C 09/20/14 30.0 4.40 4.85
EA 140920C00031000 C 09/20/14 31.0 3.55 4.00
EA 140920C00032000 C 09/20/14 32.0 2.88 3.05
EA 140920C00033000 C 09/20/14 33.0 2.21 2.25
EA 140920C00034000 C 09/20/14 34.0 1.59 1.62
EA 140920C00035000 C 09/20/14 35.0 1.08 1.11
EA 140920C00036000 C 09/20/14 36.0 0.70 0.73
EA 140920C00037000 C 09/20/14 37.0 0.44 0.46
EA 140920C00038000 C 09/20/14 38.0 0.26 0.29
EA 140920C00039000 C 09/20/14 39.0 0.15 0.19
EA 140920C00040000 C 09/20/14 40.0 0.09 0.13
EA 140920C00041000 C 09/20/14 41.0 0.05 0.09
EA 140920C00042000 C 09/20/14 42.0 0.03 0.06
EA 140920C00043000 C 09/20/14 43.0 0.01 0.05
EA 140920C00044000 C 09/20/14 44.0 0.00 0.04
EA 140920C00045000 C 09/20/14 45.0 0.00 0.03
EA 140920C00046000 C 09/20/14 46.0 0.00 0.03
EA 140920C00047000 C 09/20/14 47.0 0.00 0.03
EA 140920C00048000 C 09/20/14 48.0 0.00 0.02
EA 140920C00049000 C 09/20/14 49.0 0.00 0.02
EA 140920C00050000 C 09/20/14 50.0 0.00 0.02
EA 140920P00013000 P 09/20/14 13.0 0.00 0.02
EA 140920P00014000 P 09/20/14 14.0 0.00 0.02
EA 140920P00015000 P 09/20/14 15.0 0.00 0.02
EA 140920P00016000 P 09/20/14 16.0 0.00 0.02
EA 140920P00017000 P 09/20/14 17.0 0.00 0.02
EA 140920P00018000 P 09/20/14 18.0 0.00 0.02
EA 140920P00019000 P 09/20/14 19.0 0.00 0.02
EA 140920P00020000 P 09/20/14 20.0 0.00 0.02
EA 140920P00021000 P 09/20/14 21.0 0.00 0.02
EA 140920P00022000 P 09/20/14 22.0 0.00 0.02
EA 140920P00023000 P 09/20/14 23.0 0.00 0.03
EA 140920P00024000 P 09/20/14 24.0 0.00 0.04
EA 140920P00025000 P 09/20/14 25.0 0.00 0.05
EA 140920P00026000 P 09/20/14 26.0 0.01 0.06
EA 140920P00027000 P 09/20/14 27.0 0.02 0.06
EA 140920P00028000 P 09/20/14 28.0 0.05 0.08
EA 140920P00029000 P 09/20/14 29.0 0.09 0.11
EA 140920P00030000 P 09/20/14 30.0 0.14 0.18
EA 140920P00031000 P 09/20/14 31.0 0.26 0.30
EA 140920P00032000 P 09/20/14 32.0 0.43 0.46
EA 140920P00033000 P 09/20/14 33.0 0.70 0.73
EA 140920P00034000 P 09/20/14 34.0 1.07 1.09
EA 140920P00035000 P 09/20/14 35.0 1.56 1.59
EA 140920P00036000 P 09/20/14 36.0 2.18 2.21
EA 140920P00037000 P 09/20/14 37.0 2.89 2.96
EA 140920P00038000 P 09/20/14 38.0 3.70 3.85
EA 140920P00039000 P 09/20/14 39.0 4.45 4.95
EA 140920P00040000 P 09/20/14 40.0 5.40 5.90
EA 140920P00041000 P 09/20/14 41.0 6.35 6.80
EA 140920P00042000 P 09/20/14 42.0 7.25 7.75
EA 140920P00043000 P 09/20/14 43.0 8.30 8.85
EA 140920P00044000 P 09/20/14 44.0 8.40 10.75
EA 140920P00045000 P 09/20/14 45.0 8.90 12.20
EA 140920P00046000 P 09/20/14 46.0 9.90 13.20
EA 140920P00047000 P 09/20/14 47.0 10.90 14.20
EA 140920P00048000 P 09/20/14 48.0 11.85 15.20
EA 140920P00049000 P 09/20/14 49.0 12.85 16.20
EA 140920P00050000 P 09/20/14 50.0 13.80 17.20
EA 141220C00015000 C 12/20/14 15.0 17.85 21.15
EA 141220C00016000 C 12/20/14 16.0 16.90 20.20
EA 141220C00018000 C 12/20/14 18.0 14.90 18.20
EA 141220C00019000 C 12/20/14 19.0 13.90 17.25
EA 141220C00020000 C 12/20/14 20.0 12.90 16.25
EA 141220C00021000 C 12/20/14 21.0 11.95 15.25
EA 141220C00022000 C 12/20/14 22.0 10.90 14.30
EA 141220C00023000 C 12/20/14 23.0 10.00 13.35
EA 141220C00024000 C 12/20/14 24.0 9.05 12.35
EA 141220C00025000 C 12/20/14 25.0 9.45 9.95
EA 141220C00026000 C 12/20/14 26.0 8.60 9.05
EA 141220C00027000 C 12/20/14 27.0 7.65 8.15
EA 141220C00028000 C 12/20/14 28.0 6.80 7.30
EA 141220C00029000 C 12/20/14 29.0 5.95 6.40
EA 141220C00030000 C 12/20/14 30.0 5.30 5.55
EA 141220C00031000 C 12/20/14 31.0 4.65 4.75
EA 141220C00032000 C 12/20/14 32.0 3.95 4.05
EA 141220C00033000 C 12/20/14 33.0 3.35 3.45
EA 141220C00034000 C 12/20/14 34.0 2.82 2.87
EA 141220C00035000 C 12/20/14 35.0 2.33 2.38
EA 141220C00036000 C 12/20/14 36.0 1.92 1.95
EA 141220C00037000 C 12/20/14 37.0 1.55 1.58
EA 141220C00038000 C 12/20/14 38.0 1.24 1.29
EA 141220C00039000 C 12/20/14 39.0 0.99 1.03
EA 141220C00040000 C 12/20/14 40.0 0.78 0.82
EA 141220C00041000 C 12/20/14 41.0 0.62 0.64
EA 141220C00042000 C 12/20/14 42.0 0.48 0.52
EA 141220C00043000 C 12/20/14 43.0 0.37 0.40
EA 141220C00044000 C 12/20/14 44.0 0.28 0.31
EA 141220C00045000 C 12/20/14 45.0 0.22 0.26
EA 141220C00046000 C 12/20/14 46.0 0.16 0.20
EA 141220C00047000 C 12/20/14 47.0 0.12 0.16
EA 141220C00048000 C 12/20/14 48.0 0.09 0.13
EA 141220C00049000 C 12/20/14 49.0 0.07 0.11
EA 141220C00050000 C 12/20/14 50.0 0.05 0.09
EA 141220P00015000 P 12/20/14 15.0 0.00 0.03
EA 141220P00016000 P 12/20/14 16.0 0.01 0.03
EA 141220P00018000 P 12/20/14 18.0 0.02 0.05
EA 141220P00019000 P 12/20/14 19.0 0.03 0.07
EA 141220P00020000 P 12/20/14 20.0 0.04 0.08
EA 141220P00021000 P 12/20/14 21.0 0.05 0.09
EA 141220P00022000 P 12/20/14 22.0 0.07 0.11
EA 141220P00023000 P 12/20/14 23.0 0.11 0.14
EA 141220P00024000 P 12/20/14 24.0 0.14 0.18
EA 141220P00025000 P 12/20/14 25.0 0.20 0.23
EA 141220P00026000 P 12/20/14 26.0 0.27 0.31
EA 141220P00027000 P 12/20/14 27.0 0.37 0.41
EA 141220P00028000 P 12/20/14 28.0 0.49 0.52
EA 141220P00029000 P 12/20/14 29.0 0.66 0.71
EA 141220P00030000 P 12/20/14 30.0 0.88 0.92
EA 141220P00031000 P 12/20/14 31.0 1.14 1.18
EA 141220P00032000 P 12/20/14 32.0 1.46 1.51
EA 141220P00033000 P 12/20/14 33.0 1.84 1.87
EA 141220P00034000 P 12/20/14 34.0 2.28 2.32
EA 141220P00035000 P 12/20/14 35.0 2.79 2.83
EA 141220P00036000 P 12/20/14 36.0 3.35 3.40
EA 141220P00037000 P 12/20/14 37.0 3.95 4.05
EA 141220P00038000 P 12/20/14 38.0 4.65 4.75
EA 141220P00039000 P 12/20/14 39.0 5.40 5.50
EA 141220P00040000 P 12/20/14 40.0 6.20 6.30
EA 141220P00041000 P 12/20/14 41.0 7.00 7.15
EA 141220P00042000 P 12/20/14 42.0 7.80 8.10
EA 141220P00043000 P 12/20/14 43.0 8.65 9.10
EA 141220P00044000 P 12/20/14 44.0 9.55 10.05
EA 141220P00045000 P 12/20/14 45.0 9.90 11.45
EA 141220P00046000 P 12/20/14 46.0 10.90 11.95
EA 141220P00047000 P 12/20/14 47.0 11.00 14.30
EA 141220P00048000 P 12/20/14 48.0 11.90 13.95
EA 141220P00049000 P 12/20/14 49.0 12.95 16.25
EA 141220P00050000 P 12/20/14 50.0 13.85 17.20
EA 150117C00003000 C 01/17/15 3.0 29.85 33.10
EA 150117C00005000 C 01/17/15 5.0 27.85 31.15
EA 150117C00008000 C 01/17/15 8.0 24.85 28.10
EA 150117C00010000 C 01/17/15 10.0 22.85 26.15
EA 150117C00012000 C 01/17/15 12.0 20.85 24.15
EA 150117C00014000 C 01/17/15 14.0 18.85 22.20
EA 150117C00015000 C 01/17/15 15.0 17.85 21.15
EA 150117C00016000 C 01/17/15 16.0 16.90 20.20
EA 150117C00017000 C 01/17/15 17.0 15.90 19.20
EA 150117C00018000 C 01/17/15 18.0 14.90 18.20
EA 150117C00019000 C 01/17/15 19.0 13.90 17.25
EA 150117C00020000 C 01/17/15 20.0 12.95 15.35
EA 150117C00021000 C 01/17/15 21.0 11.95 15.30
EA 150117C00022000 C 01/17/15 22.0 11.00 13.05
EA 150117C00024000 C 01/17/15 24.0 10.40 11.15
EA 150117C00025000 C 01/17/15 25.0 9.05 10.05
EA 150117C00026000 C 01/17/15 26.0 8.60 9.15
EA 150117C00027000 C 01/17/15 27.0 7.75 8.30
EA 150117C00028000 C 01/17/15 28.0 6.95 7.45
EA 150117C00029000 C 01/17/15 29.0 6.20 6.55
EA 150117C00030000 C 01/17/15 30.0 5.60 5.70
EA 150117C00031000 C 01/17/15 31.0 4.85 4.95
EA 150117C00032000 C 01/17/15 32.0 4.20 4.30
EA 150117C00033000 C 01/17/15 33.0 3.60 3.70
EA 150117C00034000 C 01/17/15 34.0 3.05 3.15
EA 150117C00035000 C 01/17/15 35.0 2.58 2.62
EA 150117C00036000 C 01/17/15 36.0 2.15 2.19
EA 150117C00037000 C 01/17/15 37.0 1.78 1.81
EA 150117C00038000 C 01/17/15 38.0 1.45 1.49
EA 150117C00039000 C 01/17/15 39.0 1.18 1.23
EA 150117C00040000 C 01/17/15 40.0 0.96 1.00
EA 150117C00041000 C 01/17/15 41.0 0.77 0.81
EA 150117C00042000 C 01/17/15 42.0 0.61 0.66
EA 150117C00043000 C 01/17/15 43.0 0.49 0.53
EA 150117C00044000 C 01/17/15 44.0 0.39 0.43
EA 150117C00045000 C 01/17/15 45.0 0.30 0.34
EA 150117C00046000 C 01/17/15 46.0 0.24 0.28
EA 150117C00047000 C 01/17/15 47.0 0.19 0.22
EA 150117C00048000 C 01/17/15 48.0 0.14 0.18
EA 150117C00049000 C 01/17/15 49.0 0.11 0.15
EA 150117C00050000 C 01/17/15 50.0 0.08 0.13
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 0.03
EA 150117P00015000 P 01/17/15 15.0 0.01 0.04
EA 150117P00016000 P 01/17/15 16.0 0.01 0.05
EA 150117P00017000 P 01/17/15 17.0 0.03 0.06
EA 150117P00018000 P 01/17/15 18.0 0.03 0.08
EA 150117P00019000 P 01/17/15 19.0 0.05 0.09
EA 150117P00020000 P 01/17/15 20.0 0.06 0.10
EA 150117P00021000 P 01/17/15 21.0 0.08 0.12
EA 150117P00022000 P 01/17/15 22.0 0.11 0.15
EA 150117P00024000 P 01/17/15 24.0 0.20 0.24
EA 150117P00025000 P 01/17/15 25.0 0.27 0.31
EA 150117P00026000 P 01/17/15 26.0 0.36 0.40
EA 150117P00027000 P 01/17/15 27.0 0.47 0.52
EA 150117P00028000 P 01/17/15 28.0 0.62 0.67
EA 150117P00029000 P 01/17/15 29.0 0.82 0.86
EA 150117P00030000 P 01/17/15 30.0 1.05 1.09
EA 150117P00031000 P 01/17/15 31.0 1.34 1.37
EA 150117P00032000 P 01/17/15 32.0 1.66 1.71
EA 150117P00033000 P 01/17/15 33.0 2.07 2.09
EA 150117P00034000 P 01/17/15 34.0 2.51 2.54
EA 150117P00035000 P 01/17/15 35.0 3.00 3.10
EA 150117P00036000 P 01/17/15 36.0 3.55 3.65
EA 150117P00037000 P 01/17/15 37.0 4.20 4.30
EA 150117P00038000 P 01/17/15 38.0 4.85 4.95
EA 150117P00039000 P 01/17/15 39.0 5.60 5.70
EA 150117P00040000 P 01/17/15 40.0 6.35 6.50
EA 150117P00041000 P 01/17/15 41.0 7.15 7.30
EA 150117P00042000 P 01/17/15 42.0 7.95 8.25
EA 150117P00043000 P 01/17/15 43.0 8.80 9.10
EA 150117P00044000 P 01/17/15 44.0 9.65 10.15
EA 150117P00045000 P 01/17/15 45.0 10.40 11.10
EA 150117P00046000 P 01/17/15 46.0 11.35 12.00
EA 150117P00047000 P 01/17/15 47.0 11.85 12.95
EA 150117P00048000 P 01/17/15 48.0 12.80 13.95
EA 150117P00049000 P 01/17/15 49.0 12.90 16.25
EA 150117P00050000 P 01/17/15 50.0 13.95 17.25
EA 150320C00020000 C 03/20/15 20.0 14.35 15.05
EA 150320C00021000 C 03/20/15 21.0 12.05 15.30
EA 150320C00023000 C 03/20/15 23.0 11.00 12.75
EA 150320C00024000 C 03/20/15 24.0 10.55 11.35
EA 150320C00025000 C 03/20/15 25.0 9.65 10.40
EA 150320C00026000 C 03/20/15 26.0 8.75 9.55
EA 150320C00027000 C 03/20/15 27.0 8.10 8.75
EA 150320C00028000 C 03/20/15 28.0 7.40 7.75
EA 150320C00029000 C 03/20/15 29.0 6.65 7.00
EA 150320C00030000 C 03/20/15 30.0 6.10 6.20
EA 150320C00031000 C 03/20/15 31.0 5.40 5.50
EA 150320C00032000 C 03/20/15 32.0 4.80 4.90
EA 150320C00033000 C 03/20/15 33.0 4.20 4.30
EA 150320C00034000 C 03/20/15 34.0 3.70 3.80
EA 150320C00035000 C 03/20/15 35.0 3.20 3.30
EA 150320C00036000 C 03/20/15 36.0 2.80 2.86
EA 150320C00037000 C 03/20/15 37.0 2.41 2.47
EA 150320C00038000 C 03/20/15 38.0 2.07 2.12
EA 150320C00039000 C 03/20/15 39.0 1.77 1.82
EA 150320C00040000 C 03/20/15 40.0 1.50 1.55
EA 150320C00041000 C 03/20/15 41.0 1.27 1.32
EA 150320C00042000 C 03/20/15 42.0 1.07 1.12
EA 150320C00043000 C 03/20/15 43.0 0.90 0.95
EA 150320C00044000 C 03/20/15 44.0 0.76 0.81
EA 150320C00045000 C 03/20/15 45.0 0.63 0.68
EA 150320C00046000 C 03/20/15 46.0 0.53 0.58
EA 150320C00047000 C 03/20/15 47.0 0.43 0.49
EA 150320C00048000 C 03/20/15 48.0 0.36 0.41
EA 150320C00049000 C 03/20/15 49.0 0.30 0.35
EA 150320C00050000 C 03/20/15 50.0 0.25 0.30
EA 150320P00020000 P 03/20/15 20.0 0.13 0.18
EA 150320P00021000 P 03/20/15 21.0 0.17 0.22
EA 150320P00023000 P 03/20/15 23.0 0.30 0.35
EA 150320P00024000 P 03/20/15 24.0 0.39 0.44
EA 150320P00025000 P 03/20/15 25.0 0.51 0.55
EA 150320P00026000 P 03/20/15 26.0 0.64 0.69
EA 150320P00027000 P 03/20/15 27.0 0.81 0.86
EA 150320P00028000 P 03/20/15 28.0 1.02 1.06
EA 150320P00029000 P 03/20/15 29.0 1.26 1.30
EA 150320P00030000 P 03/20/15 30.0 1.54 1.59
EA 150320P00031000 P 03/20/15 31.0 1.87 1.92
EA 150320P00032000 P 03/20/15 32.0 2.24 2.29
EA 150320P00033000 P 03/20/15 33.0 2.66 2.71
EA 150320P00034000 P 03/20/15 34.0 3.10 3.20
EA 150320P00035000 P 03/20/15 35.0 3.60 3.70
EA 150320P00036000 P 03/20/15 36.0 4.20 4.30
EA 150320P00037000 P 03/20/15 37.0 4.80 4.90
EA 150320P00038000 P 03/20/15 38.0 5.45 5.55
EA 150320P00039000 P 03/20/15 39.0 6.15 6.25
EA 150320P00040000 P 03/20/15 40.0 6.90 7.00
EA 150320P00041000 P 03/20/15 41.0 7.65 7.75
EA 150320P00042000 P 03/20/15 42.0 8.45 8.55
EA 150320P00043000 P 03/20/15 43.0 9.30 9.40
EA 150320P00044000 P 03/20/15 44.0 10.05 10.35
EA 150320P00045000 P 03/20/15 45.0 10.90 11.25
EA 150320P00046000 P 03/20/15 46.0 11.60 12.45
EA 150320P00047000 P 03/20/15 47.0 12.55 13.20
EA 150320P00048000 P 03/20/15 48.0 13.45 14.25
EA 150320P00049000 P 03/20/15 49.0 14.40 15.55
EA 150320P00050000 P 03/20/15 50.0 15.35 16.55
EA 160115C00015000 C 01/15/16 15.0 17.50 22.00
EA 160115C00018000 C 01/15/16 18.0 15.75 18.45
EA 160115C00020000 C 01/15/16 20.0 14.10 16.10
EA 160115C00023000 C 01/15/16 23.0 11.70 13.60
EA 160115C00025000 C 01/15/16 25.0 10.85 12.05
EA 160115C00027000 C 01/15/16 27.0 9.65 10.10
EA 160115C00030000 C 01/15/16 30.0 7.90 8.10
EA 160115C00032000 C 01/15/16 32.0 6.80 6.95
EA 160115C00035000 C 01/15/16 35.0 5.35 5.50
EA 160115C00037000 C 01/15/16 37.0 4.50 4.65
EA 160115C00040000 C 01/15/16 40.0 3.50 3.60
EA 160115C00045000 C 01/15/16 45.0 2.23 2.30
EA 160115C00050000 C 01/15/16 50.0 1.40 1.47
EA 160115C00055000 C 01/15/16 55.0 0.88 0.94
EA 160115P00015000 P 01/15/16 15.0 0.21 0.26
EA 160115P00018000 P 01/15/16 18.0 0.42 0.48
EA 160115P00020000 P 01/15/16 20.0 0.65 0.71
EA 160115P00023000 P 01/15/16 23.0 1.13 1.20
EA 160115P00025000 P 01/15/16 25.0 1.57 1.64
EA 160115P00027000 P 01/15/16 27.0 2.13 2.19
EA 160115P00030000 P 01/15/16 30.0 3.15 3.25
EA 160115P00032000 P 01/15/16 32.0 4.00 4.15
EA 160115P00035000 P 01/15/16 35.0 5.55 5.65
EA 160115P00037000 P 01/15/16 37.0 6.70 6.80
EA 160115P00040000 P 01/15/16 40.0 8.65 8.80
EA 160115P00045000 P 01/15/16 45.0 12.35 12.50
EA 160115P00050000 P 01/15/16 50.0 16.40 16.90
EA 160115P00055000 P 01/15/16 55.0 20.00 22.05

OPRA data is delayed 15 minutes.