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 (2017-01-20)Premium Content

Electronic Arts Inc (EA)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EA 170331C00070000 C 03/31/17 70.0 17.90 20.40
EA 170331C00072000 C 03/31/17 72.0 15.75 19.80
EA 170331C00072500 C 03/31/17 72.5 15.15 19.10
EA 170331C00073000 C 03/31/17 73.0 14.70 18.80
EA 170331C00073500 C 03/31/17 73.5 14.15 18.40
EA 170331C00074000 C 03/31/17 74.0 13.75 17.80
EA 170331C00074500 C 03/31/17 74.5 13.15 17.40
EA 170331C00075000 C 03/31/17 75.0 12.65 16.80
EA 170331C00075500 C 03/31/17 75.5 12.15 16.40
EA 170331C00076000 C 03/31/17 76.0 11.65 15.80
EA 170331C00076500 C 03/31/17 76.5 11.00 15.25
EA 170331C00077000 C 03/31/17 77.0 10.65 14.80
EA 170331C00077500 C 03/31/17 77.5 10.00 14.25
EA 170331C00078000 C 03/31/17 78.0 9.50 13.80
EA 170331C00078500 C 03/31/17 78.5 9.10 13.25
EA 170331C00079000 C 03/31/17 79.0 9.30 11.35
EA 170331C00079500 C 03/31/17 79.5 8.35 11.70
EA 170331C00080000 C 03/31/17 80.0 7.90 11.20
EA 170331C00080500 C 03/31/17 80.5 7.35 10.60
EA 170331C00081000 C 03/31/17 81.0 6.75 9.90
EA 170331C00081500 C 03/31/17 81.5 6.80 8.65
EA 170331C00082000 C 03/31/17 82.0 6.30 8.20
EA 170331C00082500 C 03/31/17 82.5 5.85 7.90
EA 170331C00083000 C 03/31/17 83.0 5.25 8.15
EA 170331C00083500 C 03/31/17 83.5 4.95 7.60
EA 170331C00084000 C 03/31/17 84.0 4.90 6.35
EA 170331C00084500 C 03/31/17 84.5 3.95 6.70
EA 170331C00085000 C 03/31/17 85.0 3.55 5.20
EA 170331C00085500 C 03/31/17 85.5 3.10 5.15
EA 170331C00086000 C 03/31/17 86.0 3.10 4.45
EA 170331C00086500 C 03/31/17 86.5 2.66 3.85
EA 170331C00087000 C 03/31/17 87.0 2.53 2.82
EA 170331C00087500 C 03/31/17 87.5 1.94 2.62
EA 170331C00088000 C 03/31/17 88.0 1.84 2.08
EA 170331C00088500 C 03/31/17 88.5 1.51 1.66
EA 170331C00089000 C 03/31/17 89.0 1.18 1.29
EA 170331C00089500 C 03/31/17 89.5 0.95 1.05
EA 170331C00090000 C 03/31/17 90.0 0.71 0.86
EA 170331C00090500 C 03/31/17 90.5 0.53 0.63
EA 170331C00091000 C 03/31/17 91.0 0.38 0.47
EA 170331C00091500 C 03/31/17 91.5 0.26 0.31
EA 170331C00092000 C 03/31/17 92.0 0.18 0.22
EA 170331C00092500 C 03/31/17 92.5 0.08 0.24
EA 170331C00093000 C 03/31/17 93.0 0.07 0.12
EA 170331C00093500 C 03/31/17 93.5 0.02 0.10
EA 170331C00094000 C 03/31/17 94.0 0.01 0.07
EA 170331C00094500 C 03/31/17 94.5 0.00 0.06
EA 170331C00095000 C 03/31/17 95.0 0.00 0.03
EA 170331C00095500 C 03/31/17 95.5 0.00 0.47
EA 170331C00096000 C 03/31/17 96.0 0.00 0.49
EA 170331C00096500 C 03/31/17 96.5 0.00 0.49
EA 170331C00097000 C 03/31/17 97.0 0.00 0.48
EA 170331C00098000 C 03/31/17 98.0 0.00 0.49
EA 170331C00099000 C 03/31/17 99.0 0.00 0.49
EA 170331C00100000 C 03/31/17 100.0 0.00 0.49
EA 170331C00105000 C 03/31/17 105.0 0.00 0.49
EA 170331P00070000 P 03/31/17 70.0 0.00 0.49
EA 170331P00072000 P 03/31/17 72.0 0.00 0.49
EA 170331P00072500 P 03/31/17 72.5 0.00 0.49
EA 170331P00073000 P 03/31/17 73.0 0.00 0.49
EA 170331P00073500 P 03/31/17 73.5 0.00 0.50
EA 170331P00074000 P 03/31/17 74.0 0.00 0.49
EA 170331P00074500 P 03/31/17 74.5 0.00 0.49
EA 170331P00075000 P 03/31/17 75.0 0.00 0.49
EA 170331P00075500 P 03/31/17 75.5 0.00 0.49
EA 170331P00076000 P 03/31/17 76.0 0.00 0.49
EA 170331P00076500 P 03/31/17 76.5 0.00 0.49
EA 170331P00077000 P 03/31/17 77.0 0.00 0.49
EA 170331P00077500 P 03/31/17 77.5 0.00 0.67
EA 170331P00078000 P 03/31/17 78.0 0.00 0.47
EA 170331P00078500 P 03/31/17 78.5 0.00 0.49
EA 170331P00079000 P 03/31/17 79.0 0.00 0.50
EA 170331P00079500 P 03/31/17 79.5 0.00 0.48
EA 170331P00080000 P 03/31/17 80.0 0.00 0.49
EA 170331P00080500 P 03/31/17 80.5 0.00 0.46
EA 170331P00081000 P 03/31/17 81.0 0.00 0.44
EA 170331P00081500 P 03/31/17 81.5 0.00 0.05
EA 170331P00082000 P 03/31/17 82.0 0.00 0.06
EA 170331P00082500 P 03/31/17 82.5 0.00 0.06
EA 170331P00083000 P 03/31/17 83.0 0.02 0.08
EA 170331P00083500 P 03/31/17 83.5 0.02 0.10
EA 170331P00084000 P 03/31/17 84.0 0.03 0.10
EA 170331P00084500 P 03/31/17 84.5 0.05 0.11
EA 170331P00085000 P 03/31/17 85.0 0.06 0.16
EA 170331P00085500 P 03/31/17 85.5 0.09 0.15
EA 170331P00086000 P 03/31/17 86.0 0.12 0.21
EA 170331P00086500 P 03/31/17 86.5 0.17 0.25
EA 170331P00087000 P 03/31/17 87.0 0.25 0.32
EA 170331P00087500 P 03/31/17 87.5 0.32 0.43
EA 170331P00088000 P 03/31/17 88.0 0.43 0.62
EA 170331P00088500 P 03/31/17 88.5 0.60 1.00
EA 170331P00089000 P 03/31/17 89.0 0.75 0.91
EA 170331P00089500 P 03/31/17 89.5 0.95 1.14
EA 170331P00090000 P 03/31/17 90.0 1.23 1.41
EA 170331P00090500 P 03/31/17 90.5 1.61 1.75
EA 170331P00091000 P 03/31/17 91.0 1.88 2.65
EA 170331P00091500 P 03/31/17 91.5 1.89 3.30
EA 170331P00092000 P 03/31/17 92.0 2.55 3.30
EA 170331P00092500 P 03/31/17 92.5 1.67 4.30
EA 170331P00093000 P 03/31/17 93.0 2.59 4.75
EA 170331P00093500 P 03/31/17 93.5 3.00 5.25
EA 170331P00094000 P 03/31/17 94.0 3.05 5.75
EA 170331P00094500 P 03/31/17 94.5 3.50 6.30
EA 170331P00095000 P 03/31/17 95.0 4.00 7.00
EA 170331P00095500 P 03/31/17 95.5 4.65 7.30
EA 170331P00096000 P 03/31/17 96.0 5.00 7.80
EA 170331P00096500 P 03/31/17 96.5 5.55 8.25
EA 170331P00097000 P 03/31/17 97.0 6.00 9.85
EA 170331P00098000 P 03/31/17 98.0 7.00 10.85
EA 170331P00099000 P 03/31/17 99.0 7.85 12.00
EA 170331P00100000 P 03/31/17 100.0 8.50 13.00
EA 170331P00105000 P 03/31/17 105.0 14.85 16.95
EA 170407C00060000 C 04/07/17 60.0 27.70 30.55
EA 170407C00065000 C 04/07/17 65.0 22.35 26.80
EA 170407C00070000 C 04/07/17 70.0 17.90 21.80
EA 170407C00075000 C 04/07/17 75.0 12.60 16.80
EA 170407C00078500 C 04/07/17 78.5 9.10 12.65
EA 170407C00079000 C 04/07/17 79.0 8.55 12.15
EA 170407C00079500 C 04/07/17 79.5 8.05 12.10
EA 170407C00080000 C 04/07/17 80.0 8.05 11.25
EA 170407C00080500 C 04/07/17 80.5 7.35 10.75
EA 170407C00081000 C 04/07/17 81.0 6.60 10.00
EA 170407C00081500 C 04/07/17 81.5 6.20 9.80
EA 170407C00082000 C 04/07/17 82.0 5.65 9.25
EA 170407C00082500 C 04/07/17 82.5 6.00 8.70
EA 170407C00083000 C 04/07/17 83.0 5.50 8.40
EA 170407C00083500 C 04/07/17 83.5 5.10 7.10
EA 170407C00084000 C 04/07/17 84.0 4.65 7.35
EA 170407C00084500 C 04/07/17 84.5 4.30 6.35
EA 170407C00085000 C 04/07/17 85.0 3.80 5.70
EA 170407C00085500 C 04/07/17 85.5 3.15 5.25
EA 170407C00086000 C 04/07/17 86.0 3.45 4.15
EA 170407C00086500 C 04/07/17 86.5 2.97 4.10
EA 170407C00087000 C 04/07/17 87.0 2.86 3.20
EA 170407C00087500 C 04/07/17 87.5 2.53 2.86
EA 170407C00088000 C 04/07/17 88.0 2.24 2.41
EA 170407C00088500 C 04/07/17 88.5 1.91 2.08
EA 170407C00089000 C 04/07/17 89.0 1.64 1.79
EA 170407C00089500 C 04/07/17 89.5 1.33 1.50
EA 170407C00090000 C 04/07/17 90.0 1.13 1.30
EA 170407C00090500 C 04/07/17 90.5 0.90 1.06
EA 170407C00091000 C 04/07/17 91.0 0.73 0.87
EA 170407C00091500 C 04/07/17 91.5 0.59 0.71
EA 170407C00092000 C 04/07/17 92.0 0.46 0.57
EA 170407C00092500 C 04/07/17 92.5 0.35 0.44
EA 170407C00093000 C 04/07/17 93.0 0.26 0.36
EA 170407C00093500 C 04/07/17 93.5 0.20 0.30
EA 170407C00094000 C 04/07/17 94.0 0.00 0.44
EA 170407C00094500 C 04/07/17 94.5 0.00 0.22
EA 170407C00095000 C 04/07/17 95.0 0.00 0.29
EA 170407C00096000 C 04/07/17 96.0 0.02 0.20
EA 170407C00096500 C 04/07/17 96.5 0.00 0.41
EA 170407C00097500 C 04/07/17 97.5 0.00 0.43
EA 170407C00098000 C 04/07/17 98.0 0.00 0.48
EA 170407C00100000 C 04/07/17 100.0 0.00 0.49
EA 170407C00105000 C 04/07/17 105.0 0.00 0.49
EA 170407C00110000 C 04/07/17 110.0 0.00 0.17
EA 170407P00060000 P 04/07/17 60.0 0.00 0.48
EA 170407P00065000 P 04/07/17 65.0 0.00 0.50
EA 170407P00070000 P 04/07/17 70.0 0.00 0.48
EA 170407P00075000 P 04/07/17 75.0 0.00 0.48
EA 170407P00078500 P 04/07/17 78.5 0.00 0.42
EA 170407P00079000 P 04/07/17 79.0 0.00 0.49
EA 170407P00079500 P 04/07/17 79.5 0.00 0.49
EA 170407P00080000 P 04/07/17 80.0 0.00 0.44
EA 170407P00080500 P 04/07/17 80.5 0.03 0.41
EA 170407P00081000 P 04/07/17 81.0 0.00 0.29
EA 170407P00081500 P 04/07/17 81.5 0.00 0.45
EA 170407P00082000 P 04/07/17 82.0 0.03 0.19
EA 170407P00082500 P 04/07/17 82.5 0.08 0.18
EA 170407P00083000 P 04/07/17 83.0 0.07 0.17
EA 170407P00083500 P 04/07/17 83.5 0.09 0.20
EA 170407P00084000 P 04/07/17 84.0 0.14 0.22
EA 170407P00084500 P 04/07/17 84.5 0.16 0.45
EA 170407P00085000 P 04/07/17 85.0 0.20 0.31
EA 170407P00085500 P 04/07/17 85.5 0.30 0.39
EA 170407P00086000 P 04/07/17 86.0 0.37 0.45
EA 170407P00086500 P 04/07/17 86.5 0.46 0.55
EA 170407P00087000 P 04/07/17 87.0 0.57 0.66
EA 170407P00087500 P 04/07/17 87.5 0.69 0.79
EA 170407P00088000 P 04/07/17 88.0 0.82 0.95
EA 170407P00088500 P 04/07/17 88.5 0.99 1.33
EA 170407P00089000 P 04/07/17 89.0 1.19 1.37
EA 170407P00089500 P 04/07/17 89.5 1.42 1.64
EA 170407P00090000 P 04/07/17 90.0 1.68 1.84
EA 170407P00090500 P 04/07/17 90.5 1.98 2.13
EA 170407P00091000 P 04/07/17 91.0 2.28 2.45
EA 170407P00091500 P 04/07/17 91.5 2.36 3.05
EA 170407P00092000 P 04/07/17 92.0 2.68 4.00
EA 170407P00092500 P 04/07/17 92.5 2.67 4.10
EA 170407P00093000 P 04/07/17 93.0 2.82 4.80
EA 170407P00093500 P 04/07/17 93.5 2.91 5.35
EA 170407P00094000 P 04/07/17 94.0 3.30 6.00
EA 170407P00094500 P 04/07/17 94.5 3.55 6.35
EA 170407P00095000 P 04/07/17 95.0 4.00 6.85
EA 170407P00096000 P 04/07/17 96.0 5.60 7.85
EA 170407P00096500 P 04/07/17 96.5 5.65 8.65
EA 170407P00097500 P 04/07/17 97.5 6.60 9.65
EA 170407P00098000 P 04/07/17 98.0 6.90 10.15
EA 170407P00100000 P 04/07/17 100.0 9.15 12.30
EA 170407P00105000 P 04/07/17 105.0 13.50 17.90
EA 170407P00110000 P 04/07/17 110.0 19.70 21.65
EA 170413C00071000 C 04/13/17 71.0 17.15 19.20
EA 170413C00071500 C 04/13/17 71.5 16.00 20.35
EA 170413C00072000 C 04/13/17 72.0 15.50 19.55
EA 170413C00072500 C 04/13/17 72.5 15.05 19.10
EA 170413C00073000 C 04/13/17 73.0 14.10 18.00
EA 170413C00073500 C 04/13/17 73.5 14.10 18.40
EA 170413C00074000 C 04/13/17 74.0 13.60 17.80
EA 170413C00074500 C 04/13/17 74.5 13.15 17.40
EA 170413C00075000 C 04/13/17 75.0 13.00 16.55
EA 170413C00075500 C 04/13/17 75.5 11.70 15.70
EA 170413C00076000 C 04/13/17 76.0 12.00 15.30
EA 170413C00076500 C 04/13/17 76.5 11.50 14.75
EA 170413C00077000 C 04/13/17 77.0 11.00 14.25
EA 170413C00077500 C 04/13/17 77.5 10.50 13.35
EA 170413C00078000 C 04/13/17 78.0 10.05 13.15
EA 170413C00078500 C 04/13/17 78.5 8.85 12.80
EA 170413C00079000 C 04/13/17 79.0 9.35 12.20
EA 170413C00079500 C 04/13/17 79.5 8.20 11.85
EA 170413C00080000 C 04/13/17 80.0 7.70 11.10
EA 170413C00080500 C 04/13/17 80.5 7.90 10.85
EA 170413C00081000 C 04/13/17 81.0 7.45 10.00
EA 170413C00081500 C 04/13/17 81.5 6.95 9.65
EA 170413C00082000 C 04/13/17 82.0 6.50 9.40
EA 170413C00082500 C 04/13/17 82.5 6.05 8.35
EA 170413C00083000 C 04/13/17 83.0 5.65 8.15
EA 170413C00083500 C 04/13/17 83.5 5.20 7.20
EA 170413C00084000 C 04/13/17 84.0 4.85 6.80
EA 170413C00084500 C 04/13/17 84.5 4.45 6.60
EA 170413C00085000 C 04/13/17 85.0 4.70 5.60
EA 170413C00085500 C 04/13/17 85.5 3.05 4.75
EA 170413C00086000 C 04/13/17 86.0 2.90 5.45
EA 170413C00086500 C 04/13/17 86.5 2.76 4.10
EA 170413C00087000 C 04/13/17 87.0 2.65 3.45
EA 170413C00087500 C 04/13/17 87.5 2.80 3.00
EA 170413C00088000 C 04/13/17 88.0 2.48 2.65
EA 170413C00088500 C 04/13/17 88.5 1.96 2.34
EA 170413C00089000 C 04/13/17 89.0 1.91 2.04
EA 170413C00089500 C 04/13/17 89.5 1.64 1.77
EA 170413C00090000 C 04/13/17 90.0 1.39 1.52
EA 170413C00090500 C 04/13/17 90.5 1.17 1.30
EA 170413C00091000 C 04/13/17 91.0 0.95 1.04
EA 170413C00091500 C 04/13/17 91.5 0.78 0.93
EA 170413C00092000 C 04/13/17 92.0 0.65 0.78
EA 170413C00092500 C 04/13/17 92.5 0.53 0.64
EA 170413C00093000 C 04/13/17 93.0 0.43 0.53
EA 170413C00093500 C 04/13/17 93.5 0.24 0.45
EA 170413C00094000 C 04/13/17 94.0 0.10 0.39
EA 170413C00094500 C 04/13/17 94.5 0.19 0.28
EA 170413C00095000 C 04/13/17 95.0 0.17 0.23
EA 170413C00096000 C 04/13/17 96.0 0.00 0.32
EA 170413C00096500 C 04/13/17 96.5 0.00 0.36
EA 170413C00097500 C 04/13/17 97.5 0.00 0.48
EA 170413C00098000 C 04/13/17 98.0 0.00 0.16
EA 170413C00100000 C 04/13/17 100.0 0.00 0.49
EA 170413C00105000 C 04/13/17 105.0 0.00 0.48
EA 170413C00110000 C 04/13/17 110.0 0.00 0.48
EA 170413P00071000 P 04/13/17 71.0 0.00 0.49
EA 170413P00071500 P 04/13/17 71.5 0.00 0.49
EA 170413P00072000 P 04/13/17 72.0 0.00 0.49
EA 170413P00072500 P 04/13/17 72.5 0.00 0.49
EA 170413P00073000 P 04/13/17 73.0 0.00 0.49
EA 170413P00073500 P 04/13/17 73.5 0.00 0.49
EA 170413P00074000 P 04/13/17 74.0 0.00 0.49
EA 170413P00074500 P 04/13/17 74.5 0.00 0.49
EA 170413P00075000 P 04/13/17 75.0 0.00 0.49
EA 170413P00075500 P 04/13/17 75.5 0.00 0.49
EA 170413P00076000 P 04/13/17 76.0 0.00 0.48
EA 170413P00076500 P 04/13/17 76.5 0.00 0.50
EA 170413P00077000 P 04/13/17 77.0 0.00 0.34
EA 170413P00077500 P 04/13/17 77.5 0.00 0.49
EA 170413P00078000 P 04/13/17 78.0 0.00 0.33
EA 170413P00078500 P 04/13/17 78.5 0.00 0.48
EA 170413P00079000 P 04/13/17 79.0 0.00 0.48
EA 170413P00079500 P 04/13/17 79.5 0.00 0.47
EA 170413P00080000 P 04/13/17 80.0 0.00 0.32
EA 170413P00080500 P 04/13/17 80.5 0.00 0.44
EA 170413P00081000 P 04/13/17 81.0 0.05 0.20
EA 170413P00081500 P 04/13/17 81.5 0.00 0.28
EA 170413P00082000 P 04/13/17 82.0 0.11 0.20
EA 170413P00082500 P 04/13/17 82.5 0.13 0.24
EA 170413P00083000 P 04/13/17 83.0 0.19 0.25
EA 170413P00083500 P 04/13/17 83.5 0.22 0.29
EA 170413P00084000 P 04/13/17 84.0 0.25 0.33
EA 170413P00084500 P 04/13/17 84.5 0.31 0.41
EA 170413P00085000 P 04/13/17 85.0 0.35 0.46
EA 170413P00085500 P 04/13/17 85.5 0.46 0.62
EA 170413P00086000 P 04/13/17 86.0 0.53 0.66
EA 170413P00086500 P 04/13/17 86.5 0.62 0.76
EA 170413P00087000 P 04/13/17 87.0 0.77 0.87
EA 170413P00087500 P 04/13/17 87.5 0.88 1.01
EA 170413P00088000 P 04/13/17 88.0 0.96 1.19
EA 170413P00088500 P 04/13/17 88.5 1.18 1.40
EA 170413P00089000 P 04/13/17 89.0 1.41 1.58
EA 170413P00089500 P 04/13/17 89.5 1.68 1.80
EA 170413P00090000 P 04/13/17 90.0 1.91 2.10
EA 170413P00090500 P 04/13/17 90.5 2.19 2.40
EA 170413P00091000 P 04/13/17 91.0 2.37 2.67
EA 170413P00091500 P 04/13/17 91.5 2.79 3.05
EA 170413P00092000 P 04/13/17 92.0 2.95 3.65
EA 170413P00092500 P 04/13/17 92.5 2.65 4.20
EA 170413P00093000 P 04/13/17 93.0 3.60 4.20
EA 170413P00093500 P 04/13/17 93.5 3.20 5.45
EA 170413P00094000 P 04/13/17 94.0 3.15 6.05
EA 170413P00094500 P 04/13/17 94.5 3.50 6.45
EA 170413P00095000 P 04/13/17 95.0 4.25 6.90
EA 170413P00096000 P 04/13/17 96.0 5.20 7.85
EA 170413P00096500 P 04/13/17 96.5 5.55 8.75
EA 170413P00097500 P 04/13/17 97.5 6.70 9.70
EA 170413P00098000 P 04/13/17 98.0 6.95 9.80
EA 170413P00100000 P 04/13/17 100.0 9.00 12.10
EA 170413P00105000 P 04/13/17 105.0 13.95 17.75
EA 170413P00110000 P 04/13/17 110.0 19.75 21.65
EA 170421C00045000 C 04/21/17 45.0 42.50 45.40
EA 170421C00050000 C 04/21/17 50.0 37.50 41.80
EA 170421C00055000 C 04/21/17 55.0 32.10 36.50
EA 170421C00060000 C 04/21/17 60.0 27.65 30.75
EA 170421C00065000 C 04/21/17 65.0 22.55 26.00
EA 170421C00070000 C 04/21/17 70.0 18.80 20.20
EA 170421C00075000 C 04/21/17 75.0 13.55 15.30
EA 170421C00077000 C 04/21/17 77.0 11.50 13.35
EA 170421C00078000 C 04/21/17 78.0 10.55 12.65
EA 170421C00079000 C 04/21/17 79.0 9.60 11.45
EA 170421C00080000 C 04/21/17 80.0 9.05 10.30
EA 170421C00080500 C 04/21/17 80.5 8.20 10.00
EA 170421C00081000 C 04/21/17 81.0 7.65 9.50
EA 170421C00081500 C 04/21/17 81.5 7.20 9.30
EA 170421C00082000 C 04/21/17 82.0 6.80 8.45
EA 170421C00082500 C 04/21/17 82.5 6.80 8.15
EA 170421C00083000 C 04/21/17 83.0 5.90 7.65
EA 170421C00083500 C 04/21/17 83.5 5.50 7.40
EA 170421C00084000 C 04/21/17 84.0 5.05 6.80
EA 170421C00084500 C 04/21/17 84.5 4.65 6.35
EA 170421C00085000 C 04/21/17 85.0 4.25 5.45
EA 170421C00085500 C 04/21/17 85.5 3.85 5.40
EA 170421C00086000 C 04/21/17 86.0 3.55 5.00
EA 170421C00086500 C 04/21/17 86.5 3.35 4.45
EA 170421C00087000 C 04/21/17 87.0 3.20 4.15
EA 170421C00087500 C 04/21/17 87.5 3.05 3.40
EA 170421C00088000 C 04/21/17 88.0 2.75 2.95
EA 170421C00088500 C 04/21/17 88.5 2.48 2.63
EA 170421C00089000 C 04/21/17 89.0 2.18 2.36
EA 170421C00089500 C 04/21/17 89.5 1.95 2.08
EA 170421C00090000 C 04/21/17 90.0 1.66 1.81
EA 170421C00090500 C 04/21/17 90.5 1.47 1.58
EA 170421C00091000 C 04/21/17 91.0 1.25 1.37
EA 170421C00091500 C 04/21/17 91.5 1.08 1.18
EA 170421C00092000 C 04/21/17 92.0 0.92 1.02
EA 170421C00092500 C 04/21/17 92.5 0.79 0.86
EA 170421C00093000 C 04/21/17 93.0 0.66 0.76
EA 170421C00093500 C 04/21/17 93.5 0.53 0.65
EA 170421C00094000 C 04/21/17 94.0 0.44 0.53
EA 170421C00094500 C 04/21/17 94.5 0.30 0.53
EA 170421C00095000 C 04/21/17 95.0 0.29 0.37
EA 170421C00095500 C 04/21/17 95.5 0.12 0.42
EA 170421C00096000 C 04/21/17 96.0 0.09 0.36
EA 170421C00096500 C 04/21/17 96.5 0.08 0.26
EA 170421C00097000 C 04/21/17 97.0 0.05 0.18
EA 170421C00097500 C 04/21/17 97.5 0.05 0.15
EA 170421C00098000 C 04/21/17 98.0 0.08 0.12
EA 170421C00099000 C 04/21/17 99.0 0.03 0.09
EA 170421C00100000 C 04/21/17 100.0 0.00 0.09
EA 170421C00105000 C 04/21/17 105.0 0.00 0.19
EA 170421C00110000 C 04/21/17 110.0 0.00 0.19
EA 170421C00115000 C 04/21/17 115.0 0.00 0.19
EA 170421C00120000 C 04/21/17 120.0 0.00 0.18
EA 170421C00125000 C 04/21/17 125.0 0.00 0.19
EA 170421C00130000 C 04/21/17 130.0 0.00 0.19
EA 170421P00045000 P 04/21/17 45.0 0.00 0.19
EA 170421P00050000 P 04/21/17 50.0 0.00 0.19
EA 170421P00055000 P 04/21/17 55.0 0.00 0.02
EA 170421P00060000 P 04/21/17 60.0 0.00 0.18
EA 170421P00065000 P 04/21/17 65.0 0.00 0.18
EA 170421P00070000 P 04/21/17 70.0 0.00 0.20
EA 170421P00075000 P 04/21/17 75.0 0.02 0.12
EA 170421P00077000 P 04/21/17 77.0 0.05 0.18
EA 170421P00078000 P 04/21/17 78.0 0.07 0.21
EA 170421P00079000 P 04/21/17 79.0 0.08 0.30
EA 170421P00080000 P 04/21/17 80.0 0.15 0.20
EA 170421P00080500 P 04/21/17 80.5 0.13 0.40
EA 170421P00081000 P 04/21/17 81.0 0.16 0.43
EA 170421P00081500 P 04/21/17 81.5 0.14 0.45
EA 170421P00082000 P 04/21/17 82.0 0.21 0.52
EA 170421P00082500 P 04/21/17 82.5 0.26 0.33
EA 170421P00083000 P 04/21/17 83.0 0.25 0.53
EA 170421P00083500 P 04/21/17 83.5 0.31 0.48
EA 170421P00084000 P 04/21/17 84.0 0.38 0.49
EA 170421P00084500 P 04/21/17 84.5 0.46 0.60
EA 170421P00085000 P 04/21/17 85.0 0.57 0.64
EA 170421P00085500 P 04/21/17 85.5 0.66 0.76
EA 170421P00086000 P 04/21/17 86.0 0.78 0.86
EA 170421P00086500 P 04/21/17 86.5 0.89 0.97
EA 170421P00087000 P 04/21/17 87.0 1.03 1.11
EA 170421P00087500 P 04/21/17 87.5 1.18 1.26
EA 170421P00088000 P 04/21/17 88.0 1.35 1.45
EA 170421P00088500 P 04/21/17 88.5 1.54 1.63
EA 170421P00089000 P 04/21/17 89.0 1.75 1.85
EA 170421P00089500 P 04/21/17 89.5 1.98 2.14
EA 170421P00090000 P 04/21/17 90.0 2.14 2.32
EA 170421P00090500 P 04/21/17 90.5 2.47 2.63
EA 170421P00091000 P 04/21/17 91.0 2.73 2.95
EA 170421P00091500 P 04/21/17 91.5 3.00 3.55
EA 170421P00092000 P 04/21/17 92.0 3.15 3.90
EA 170421P00092500 P 04/21/17 92.5 3.40 4.25
EA 170421P00093000 P 04/21/17 93.0 3.70 5.05
EA 170421P00093500 P 04/21/17 93.5 4.00 5.55
EA 170421P00094000 P 04/21/17 94.0 4.30 5.90
EA 170421P00094500 P 04/21/17 94.5 4.70 6.25
EA 170421P00095000 P 04/21/17 95.0 5.05 6.85
EA 170421P00095500 P 04/21/17 95.5 5.45 7.30
EA 170421P00096000 P 04/21/17 96.0 5.95 7.65
EA 170421P00096500 P 04/21/17 96.5 6.45 8.25
EA 170421P00097000 P 04/21/17 97.0 6.70 8.70
EA 170421P00097500 P 04/21/17 97.5 7.35 9.20
EA 170421P00098000 P 04/21/17 98.0 7.55 9.65
EA 170421P00099000 P 04/21/17 99.0 8.85 10.70
EA 170421P00100000 P 04/21/17 100.0 9.60 11.65
EA 170421P00105000 P 04/21/17 105.0 14.15 17.40
EA 170421P00110000 P 04/21/17 110.0 19.30 22.35
EA 170421P00115000 P 04/21/17 115.0 24.15 27.40
EA 170421P00120000 P 04/21/17 120.0 29.20 32.40
EA 170421P00125000 P 04/21/17 125.0 34.15 37.40
EA 170421P00130000 P 04/21/17 130.0 39.15 42.35
EA 170428C00060000 C 04/28/17 60.0 27.90 30.25
EA 170428C00065000 C 04/28/17 65.0 22.70 26.50
EA 170428C00070000 C 04/28/17 70.0 17.85 21.35
EA 170428C00072000 C 04/28/17 72.0 15.50 19.35
EA 170428C00072500 C 04/28/17 72.5 15.55 18.65
EA 170428C00073000 C 04/28/17 73.0 15.05 18.35
EA 170428C00073500 C 04/28/17 73.5 14.60 17.70
EA 170428C00074000 C 04/28/17 74.0 14.10 17.15
EA 170428C00074500 C 04/28/17 74.5 13.55 16.85
EA 170428C00075000 C 04/28/17 75.0 13.10 15.40
EA 170428C00075500 C 04/28/17 75.5 12.60 15.90
EA 170428C00076000 C 04/28/17 76.0 12.15 15.25
EA 170428C00076500 C 04/28/17 76.5 11.60 14.85
EA 170428C00077000 C 04/28/17 77.0 10.90 14.05
EA 170428C00077500 C 04/28/17 77.5 10.15 13.75
EA 170428C00078000 C 04/28/17 78.0 10.25 13.30
EA 170428C00078500 C 04/28/17 78.5 9.60 12.85
EA 170428C00079000 C 04/28/17 79.0 9.20 12.20
EA 170428C00079500 C 04/28/17 79.5 8.70 11.70
EA 170428C00080000 C 04/28/17 80.0 8.25 10.80
EA 170428C00080500 C 04/28/17 80.5 7.70 10.85
EA 170428C00081000 C 04/28/17 81.0 7.70 10.45
EA 170428C00081500 C 04/28/17 81.5 7.25 9.45
EA 170428C00082000 C 04/28/17 82.0 6.85 9.40
EA 170428C00082500 C 04/28/17 82.5 6.45 8.35
EA 170428C00083000 C 04/28/17 83.0 6.00 7.85
EA 170428C00083500 C 04/28/17 83.5 5.60 8.25
EA 170428C00084000 C 04/28/17 84.0 5.20 7.15
EA 170428C00084500 C 04/28/17 84.5 4.90 7.00
EA 170428C00085000 C 04/28/17 85.0 4.55 6.60
EA 170428C00085500 C 04/28/17 85.5 4.05 6.25
EA 170428C00086000 C 04/28/17 86.0 3.90 5.15
EA 170428C00086500 C 04/28/17 86.5 3.65 4.75
EA 170428C00087000 C 04/28/17 87.0 3.35 4.00
EA 170428C00087500 C 04/28/17 87.5 3.05 3.50
EA 170428C00088000 C 04/28/17 88.0 2.85 3.20
EA 170428C00088500 C 04/28/17 88.5 2.48 2.87
EA 170428C00089000 C 04/28/17 89.0 2.23 2.65
EA 170428C00089500 C 04/28/17 89.5 2.21 2.37
EA 170428C00090000 C 04/28/17 90.0 1.90 2.06
EA 170428C00090500 C 04/28/17 90.5 1.76 1.83
EA 170428C00091000 C 04/28/17 91.0 1.54 1.66
EA 170428C00091500 C 04/28/17 91.5 1.35 1.46
EA 170428C00092000 C 04/28/17 92.0 1.13 1.25
EA 170428C00092500 C 04/28/17 92.5 1.01 1.12
EA 170428C00093000 C 04/28/17 93.0 0.87 0.95
EA 170428C00093500 C 04/28/17 93.5 0.72 0.83
EA 170428C00094000 C 04/28/17 94.0 0.63 0.76
EA 170428C00094500 C 04/28/17 94.5 0.52 0.64
EA 170428C00095000 C 04/28/17 95.0 0.43 0.56
EA 170428C00095500 C 04/28/17 95.5 0.19 0.47
EA 170428C00096000 C 04/28/17 96.0 0.08 0.50
EA 170428C00096500 C 04/28/17 96.5 0.02 0.49
EA 170428C00097000 C 04/28/17 97.0 0.00 0.46
EA 170428C00098000 C 04/28/17 98.0 0.00 0.48
EA 170428C00099000 C 04/28/17 99.0 0.02 0.49
EA 170428C00100000 C 04/28/17 100.0 0.02 0.44
EA 170428C00105000 C 04/28/17 105.0 0.00 0.48
EA 170428C00110000 C 04/28/17 110.0 0.00 0.48
EA 170428C00115000 C 04/28/17 115.0 0.00 0.50
EA 170428P00060000 P 04/28/17 60.0 0.00 0.49
EA 170428P00065000 P 04/28/17 65.0 0.00 0.50
EA 170428P00070000 P 04/28/17 70.0 0.00 0.49
EA 170428P00072000 P 04/28/17 72.0 0.00 0.49
EA 170428P00072500 P 04/28/17 72.5 0.00 0.49
EA 170428P00073000 P 04/28/17 73.0 0.00 0.49
EA 170428P00073500 P 04/28/17 73.5 0.00 0.50
EA 170428P00074000 P 04/28/17 74.0 0.00 0.49
EA 170428P00074500 P 04/28/17 74.5 0.00 0.50
EA 170428P00075000 P 04/28/17 75.0 0.00 0.49
EA 170428P00075500 P 04/28/17 75.5 0.00 0.49
EA 170428P00076000 P 04/28/17 76.0 0.00 0.49
EA 170428P00076500 P 04/28/17 76.5 0.00 0.49
EA 170428P00077000 P 04/28/17 77.0 0.00 0.49
EA 170428P00077500 P 04/28/17 77.5 0.00 0.48
EA 170428P00078000 P 04/28/17 78.0 0.02 0.40
EA 170428P00078500 P 04/28/17 78.5 0.00 0.49
EA 170428P00079000 P 04/28/17 79.0 0.10 0.36
EA 170428P00079500 P 04/28/17 79.5 0.08 0.47
EA 170428P00080000 P 04/28/17 80.0 0.13 0.55
EA 170428P00080500 P 04/28/17 80.5 0.17 0.51
EA 170428P00081000 P 04/28/17 81.0 0.23 0.61
EA 170428P00081500 P 04/28/17 81.5 0.26 0.62
EA 170428P00082000 P 04/28/17 82.0 0.31 0.59
EA 170428P00082500 P 04/28/17 82.5 0.32 0.83
EA 170428P00083000 P 04/28/17 83.0 0.39 0.88
EA 170428P00083500 P 04/28/17 83.5 0.45 0.86
EA 170428P00084000 P 04/28/17 84.0 0.55 0.71
EA 170428P00084500 P 04/28/17 84.5 0.67 0.80
EA 170428P00085000 P 04/28/17 85.0 0.71 0.85
EA 170428P00085500 P 04/28/17 85.5 0.87 0.95
EA 170428P00086000 P 04/28/17 86.0 0.99 1.07
EA 170428P00086500 P 04/28/17 86.5 1.12 1.22
EA 170428P00087000 P 04/28/17 87.0 1.26 1.35
EA 170428P00087500 P 04/28/17 87.5 1.43 1.51
EA 170428P00088000 P 04/28/17 88.0 1.59 1.70
EA 170428P00088500 P 04/28/17 88.5 1.77 1.91
EA 170428P00089000 P 04/28/17 89.0 2.00 2.13
EA 170428P00089500 P 04/28/17 89.5 2.23 2.42
EA 170428P00090000 P 04/28/17 90.0 2.39 2.61
EA 170428P00090500 P 04/28/17 90.5 2.72 2.90
EA 170428P00091000 P 04/28/17 91.0 2.93 3.15
EA 170428P00091500 P 04/28/17 91.5 3.20 3.55
EA 170428P00092000 P 04/28/17 92.0 3.50 4.15
EA 170428P00092500 P 04/28/17 92.5 3.50 4.65
EA 170428P00093000 P 04/28/17 93.0 3.90 5.90
EA 170428P00093500 P 04/28/17 93.5 4.10 5.75
EA 170428P00094000 P 04/28/17 94.0 4.55 6.25
EA 170428P00094500 P 04/28/17 94.5 4.80 6.65
EA 170428P00095000 P 04/28/17 95.0 5.25 7.05
EA 170428P00095500 P 04/28/17 95.5 4.75 7.45
EA 170428P00096000 P 04/28/17 96.0 6.10 8.00
EA 170428P00096500 P 04/28/17 96.5 6.20 8.65
EA 170428P00097000 P 04/28/17 97.0 6.70 9.50
EA 170428P00098000 P 04/28/17 98.0 7.30 10.30
EA 170428P00099000 P 04/28/17 99.0 8.20 11.25
EA 170428P00100000 P 04/28/17 100.0 9.10 12.15
EA 170428P00105000 P 04/28/17 105.0 13.85 17.50
EA 170428P00110000 P 04/28/17 110.0 18.85 22.65
EA 170428P00115000 P 04/28/17 115.0 24.75 27.25
EA 170505C00060000 C 05/05/17 60.0 27.90 31.20
EA 170505C00065000 C 05/05/17 65.0 22.45 26.25
EA 170505C00070000 C 05/05/17 70.0 17.50 21.30
EA 170505C00072000 C 05/05/17 72.0 15.85 19.30
EA 170505C00072500 C 05/05/17 72.5 15.40 18.85
EA 170505C00073000 C 05/05/17 73.0 14.95 18.40
EA 170505C00073500 C 05/05/17 73.5 13.90 17.85
EA 170505C00074000 C 05/05/17 74.0 13.35 17.40
EA 170505C00074500 C 05/05/17 74.5 12.90 16.85
EA 170505C00075000 C 05/05/17 75.0 13.05 16.45
EA 170505C00075500 C 05/05/17 75.5 12.60 15.95
EA 170505C00076000 C 05/05/17 76.0 11.50 15.45
EA 170505C00076500 C 05/05/17 76.5 11.40 15.00
EA 170505C00077000 C 05/05/17 77.0 11.35 14.50
EA 170505C00077500 C 05/05/17 77.5 10.85 13.85
EA 170505C00078000 C 05/05/17 78.0 10.45 13.50
EA 170505C00078500 C 05/05/17 78.5 10.10 12.80
EA 170505C00079000 C 05/05/17 79.0 9.30 12.40
EA 170505C00079500 C 05/05/17 79.5 8.80 11.95
EA 170505C00080000 C 05/05/17 80.0 8.30 11.40
EA 170505C00080500 C 05/05/17 80.5 7.60 10.95
EA 170505C00081000 C 05/05/17 81.0 7.95 10.55
EA 170505C00081500 C 05/05/17 81.5 7.50 10.00
EA 170505C00082000 C 05/05/17 82.0 7.05 9.35
EA 170505C00082500 C 05/05/17 82.5 5.55 9.35
EA 170505C00083000 C 05/05/17 83.0 6.20 8.95
EA 170505C00083500 C 05/05/17 83.5 5.85 8.05
EA 170505C00084000 C 05/05/17 84.0 5.45 7.70
EA 170505C00084500 C 05/05/17 84.5 5.10 7.00
EA 170505C00085000 C 05/05/17 85.0 3.75 7.40
EA 170505C00085500 C 05/05/17 85.5 4.40 6.95
EA 170505C00086000 C 05/05/17 86.0 4.25 5.90
EA 170505C00086500 C 05/05/17 86.5 3.95 5.45
EA 170505C00087000 C 05/05/17 87.0 3.60 4.30
EA 170505C00087500 C 05/05/17 87.5 3.30 4.00
EA 170505C00088000 C 05/05/17 88.0 3.00 3.65
EA 170505C00088500 C 05/05/17 88.5 2.76 3.35
EA 170505C00089000 C 05/05/17 89.0 2.48 3.00
EA 170505C00089500 C 05/05/17 89.5 2.43 2.74
EA 170505C00090000 C 05/05/17 90.0 2.16 2.61
EA 170505C00090500 C 05/05/17 90.5 0.00 2.67
EA 170505C00091000 C 05/05/17 91.0 1.34 2.19
EA 170505C00091500 C 05/05/17 91.5 1.41 2.01
EA 170505C00092000 C 05/05/17 92.0 1.25 1.88
EA 170505C00092500 C 05/05/17 92.5 1.13 1.43
EA 170505C00093000 C 05/05/17 93.0 1.05 1.43
EA 170505C00093500 C 05/05/17 93.5 0.80 1.14
EA 170505C00094000 C 05/05/17 94.0 0.50 1.04
EA 170505C00094500 C 05/05/17 94.5 0.63 0.85
EA 170505C00095000 C 05/05/17 95.0 0.56 0.76
EA 170505C00095500 C 05/05/17 95.5 0.49 0.65
EA 170505C00096000 C 05/05/17 96.0 0.40 0.70
EA 170505C00096500 C 05/05/17 96.5 0.19 0.60
EA 170505C00097000 C 05/05/17 97.0 0.08 0.50
EA 170505C00097500 C 05/05/17 97.5 0.13 0.46
EA 170505C00098000 C 05/05/17 98.0 0.04 0.48
EA 170505C00099000 C 05/05/17 99.0 0.00 0.49
EA 170505C00100000 C 05/05/17 100.0 0.04 0.48
EA 170505C00101000 C 05/05/17 101.0 0.00 0.49
EA 170505C00102000 C 05/05/17 102.0 0.00 0.49
EA 170505C00103000 C 05/05/17 103.0 0.00 0.50
EA 170505C00105000 C 05/05/17 105.0 0.00 0.49
EA 170505C00110000 C 05/05/17 110.0 0.00 0.15
EA 170505C00115000 C 05/05/17 115.0 0.00 0.48
EA 170505P00060000 P 05/05/17 60.0 0.00 0.49
EA 170505P00065000 P 05/05/17 65.0 0.00 0.49
EA 170505P00070000 P 05/05/17 70.0 0.00 0.49
EA 170505P00072000 P 05/05/17 72.0 0.00 0.48
EA 170505P00072500 P 05/05/17 72.5 0.00 0.49
EA 170505P00073000 P 05/05/17 73.0 0.00 0.49
EA 170505P00073500 P 05/05/17 73.5 0.00 0.50
EA 170505P00074000 P 05/05/17 74.0 0.00 0.49
EA 170505P00074500 P 05/05/17 74.5 0.00 0.49
EA 170505P00075000 P 05/05/17 75.0 0.00 0.48
EA 170505P00075500 P 05/05/17 75.5 0.00 0.49
EA 170505P00076000 P 05/05/17 76.0 0.02 0.47
EA 170505P00076500 P 05/05/17 76.5 0.05 0.47
EA 170505P00077000 P 05/05/17 77.0 0.02 0.46
EA 170505P00077500 P 05/05/17 77.5 0.12 0.39
EA 170505P00078000 P 05/05/17 78.0 0.10 0.52
EA 170505P00078500 P 05/05/17 78.5 0.15 0.51
EA 170505P00079000 P 05/05/17 79.0 0.16 0.55
EA 170505P00079500 P 05/05/17 79.5 0.21 0.56
EA 170505P00080000 P 05/05/17 80.0 0.26 0.61
EA 170505P00080500 P 05/05/17 80.5 0.26 0.67
EA 170505P00081000 P 05/05/17 81.0 0.17 0.74
EA 170505P00081500 P 05/05/17 81.5 0.32 0.79
EA 170505P00082000 P 05/05/17 82.0 0.36 0.83
EA 170505P00082500 P 05/05/17 82.5 0.43 0.93
EA 170505P00083000 P 05/05/17 83.0 0.33 0.97
EA 170505P00083500 P 05/05/17 83.5 0.47 1.13
EA 170505P00084000 P 05/05/17 84.0 0.70 0.92
EA 170505P00084500 P 05/05/17 84.5 0.79 1.11
EA 170505P00085000 P 05/05/17 85.0 0.89 1.28
EA 170505P00085500 P 05/05/17 85.5 0.51 1.25
EA 170505P00086000 P 05/05/17 86.0 1.07 1.38
EA 170505P00086500 P 05/05/17 86.5 1.27 1.51
EA 170505P00087000 P 05/05/17 87.0 1.41 1.64
EA 170505P00087500 P 05/05/17 87.5 1.35 1.85
EA 170505P00088000 P 05/05/17 88.0 1.75 2.08
EA 170505P00088500 P 05/05/17 88.5 1.97 2.27
EA 170505P00089000 P 05/05/17 89.0 1.80 2.64
EA 170505P00089500 P 05/05/17 89.5 2.42 2.70
EA 170505P00090000 P 05/05/17 90.0 2.64 3.15
EA 170505P00090500 P 05/05/17 90.5 2.87 3.30
EA 170505P00091000 P 05/05/17 91.0 3.15 3.55
EA 170505P00091500 P 05/05/17 91.5 3.35 3.90
EA 170505P00092000 P 05/05/17 92.0 3.75 4.45
EA 170505P00092500 P 05/05/17 92.5 4.05 4.75
EA 170505P00093000 P 05/05/17 93.0 4.00 5.40
EA 170505P00093500 P 05/05/17 93.5 4.35 5.80
EA 170505P00094000 P 05/05/17 94.0 3.60 6.25
EA 170505P00094500 P 05/05/17 94.5 4.50 6.70
EA 170505P00095000 P 05/05/17 95.0 4.35 7.10
EA 170505P00095500 P 05/05/17 95.5 5.15 7.60
EA 170505P00096000 P 05/05/17 96.0 5.35 8.95
EA 170505P00096500 P 05/05/17 96.5 6.30 8.40
EA 170505P00097000 P 05/05/17 97.0 6.10 9.65
EA 170505P00097500 P 05/05/17 97.5 7.10 9.95
EA 170505P00098000 P 05/05/17 98.0 7.25 11.00
EA 170505P00099000 P 05/05/17 99.0 8.10 11.20
EA 170505P00100000 P 05/05/17 100.0 8.90 12.00
EA 170505P00101000 P 05/05/17 101.0 9.85 13.05
EA 170505P00102000 P 05/05/17 102.0 10.90 14.00
EA 170505P00103000 P 05/05/17 103.0 11.85 15.90
EA 170505P00105000 P 05/05/17 105.0 13.85 17.85
EA 170505P00110000 P 05/05/17 110.0 18.85 22.80
EA 170505P00115000 P 05/05/17 115.0 23.95 27.05
EA 170519C00065000 C 05/19/17 65.0 23.35 25.45
EA 170519C00070000 C 05/19/17 70.0 18.10 20.80
EA 170519C00075000 C 05/19/17 75.0 14.45 15.30
EA 170519C00080000 C 05/19/17 80.0 9.70 11.15
EA 170519C00082500 C 05/19/17 82.5 7.65 9.20
EA 170519C00085000 C 05/19/17 85.0 6.60 6.85
EA 170519C00087500 C 05/19/17 87.5 4.65 5.15
EA 170519C00090000 C 05/19/17 90.0 3.45 3.70
EA 170519C00092500 C 05/19/17 92.5 2.42 2.57
EA 170519C00095000 C 05/19/17 95.0 1.57 1.75
EA 170519C00097500 C 05/19/17 97.5 0.98 1.13
EA 170519C00100000 C 05/19/17 100.0 0.56 0.71
EA 170519C00105000 C 05/19/17 105.0 0.16 0.40
EA 170519C00110000 C 05/19/17 110.0 0.04 0.13
EA 170519C00115000 C 05/19/17 115.0 0.00 0.22
EA 170519C00120000 C 05/19/17 120.0 0.00 0.20
EA 170519C00125000 C 05/19/17 125.0 0.00 0.18
EA 170519P00065000 P 05/19/17 65.0 0.03 0.23
EA 170519P00070000 P 05/19/17 70.0 0.16 0.36
EA 170519P00075000 P 05/19/17 75.0 0.38 0.71
EA 170519P00080000 P 05/19/17 80.0 0.97 1.07
EA 170519P00082500 P 05/19/17 82.5 1.34 1.53
EA 170519P00085000 P 05/19/17 85.0 2.01 2.25
EA 170519P00087500 P 05/19/17 87.5 2.90 3.10
EA 170519P00090000 P 05/19/17 90.0 3.90 4.40
EA 170519P00092500 P 05/19/17 92.5 5.10 5.75
EA 170519P00095000 P 05/19/17 95.0 6.50 7.60
EA 170519P00097500 P 05/19/17 97.5 8.35 9.95
EA 170519P00100000 P 05/19/17 100.0 10.45 12.05
EA 170519P00105000 P 05/19/17 105.0 14.55 17.25
EA 170519P00110000 P 05/19/17 110.0 19.40 22.15
EA 170519P00115000 P 05/19/17 115.0 23.90 27.15
EA 170519P00120000 P 05/19/17 120.0 28.90 32.15
EA 170519P00125000 P 05/19/17 125.0 34.70 36.40
EA 170616C00040000 C 06/16/17 40.0 47.70 51.00
EA 170616C00042500 C 06/16/17 42.5 45.15 48.45
EA 170616C00045000 C 06/16/17 45.0 42.70 46.10
EA 170616C00047500 C 06/16/17 47.5 40.10 43.50
EA 170616C00050000 C 06/16/17 50.0 37.70 41.05
EA 170616C00055000 C 06/16/17 55.0 32.70 36.05
EA 170616C00060000 C 06/16/17 60.0 28.35 30.45
EA 170616C00065000 C 06/16/17 65.0 23.45 25.70
EA 170616C00067500 C 06/16/17 67.5 20.45 23.35
EA 170616C00070000 C 06/16/17 70.0 18.95 20.85
EA 170616C00072500 C 06/16/17 72.5 16.60 18.45
EA 170616C00075000 C 06/16/17 75.0 14.65 15.95
EA 170616C00077500 C 06/16/17 77.5 12.10 13.85
EA 170616C00080000 C 06/16/17 80.0 10.05 11.10
EA 170616C00082500 C 06/16/17 82.5 8.10 9.35
EA 170616C00085000 C 06/16/17 85.0 7.05 7.30
EA 170616C00087500 C 06/16/17 87.5 5.45 5.80
EA 170616C00090000 C 06/16/17 90.0 4.10 4.40
EA 170616C00092500 C 06/16/17 92.5 3.00 3.25
EA 170616C00095000 C 06/16/17 95.0 2.12 2.30
EA 170616C00097500 C 06/16/17 97.5 1.44 1.60
EA 170616C00100000 C 06/16/17 100.0 0.96 1.08
EA 170616C00105000 C 06/16/17 105.0 0.29 0.55
EA 170616C00110000 C 06/16/17 110.0 0.06 0.33
EA 170616C00115000 C 06/16/17 115.0 0.01 0.12
EA 170616C00120000 C 06/16/17 120.0 0.00 0.15
EA 170616P00040000 P 06/16/17 40.0 0.00 0.22
EA 170616P00042500 P 06/16/17 42.5 0.00 0.23
EA 170616P00045000 P 06/16/17 45.0 0.00 0.23
EA 170616P00047500 P 06/16/17 47.5 0.00 0.24
EA 170616P00050000 P 06/16/17 50.0 0.00 0.24
EA 170616P00055000 P 06/16/17 55.0 0.00 0.27
EA 170616P00060000 P 06/16/17 60.0 0.02 0.17
EA 170616P00065000 P 06/16/17 65.0 0.08 0.38
EA 170616P00067500 P 06/16/17 67.5 0.14 0.45
EA 170616P00070000 P 06/16/17 70.0 0.25 0.58
EA 170616P00072500 P 06/16/17 72.5 0.41 0.69
EA 170616P00075000 P 06/16/17 75.0 0.61 1.01
EA 170616P00077500 P 06/16/17 77.5 0.80 1.10
EA 170616P00080000 P 06/16/17 80.0 1.31 1.44
EA 170616P00082500 P 06/16/17 82.5 1.82 1.95
EA 170616P00085000 P 06/16/17 85.0 2.51 2.70
EA 170616P00087500 P 06/16/17 87.5 3.40 3.65
EA 170616P00090000 P 06/16/17 90.0 4.40 4.95
EA 170616P00092500 P 06/16/17 92.5 5.60 6.20
EA 170616P00095000 P 06/16/17 95.0 7.05 8.05
EA 170616P00097500 P 06/16/17 97.5 8.75 10.30
EA 170616P00100000 P 06/16/17 100.0 10.75 12.30
EA 170616P00105000 P 06/16/17 105.0 14.95 16.90
EA 170616P00110000 P 06/16/17 110.0 19.05 22.30
EA 170616P00115000 P 06/16/17 115.0 24.20 27.20
EA 170616P00120000 P 06/16/17 120.0 29.75 31.35
EA 170915C00042500 C 09/15/17 42.5 45.30 48.60
EA 170915C00045000 C 09/15/17 45.0 42.90 46.15
EA 170915C00047500 C 09/15/17 47.5 40.55 43.85
EA 170915C00050000 C 09/15/17 50.0 37.90 41.35
EA 170915C00055000 C 09/15/17 55.0 33.10 36.70
EA 170915C00060000 C 09/15/17 60.0 28.30 31.60
EA 170915C00065000 C 09/15/17 65.0 24.35 26.25
EA 170915C00070000 C 09/15/17 70.0 19.95 21.65
EA 170915C00072500 C 09/15/17 72.5 17.75 19.60
EA 170915C00075000 C 09/15/17 75.0 15.70 17.35
EA 170915C00077500 C 09/15/17 77.5 13.75 15.20
EA 170915C00080000 C 09/15/17 80.0 11.90 13.45
EA 170915C00082500 C 09/15/17 82.5 10.45 11.60
EA 170915C00085000 C 09/15/17 85.0 9.20 9.65
EA 170915C00087500 C 09/15/17 87.5 7.70 8.15
EA 170915C00090000 C 09/15/17 90.0 6.40 6.80
EA 170915C00092500 C 09/15/17 92.5 5.25 5.70
EA 170915C00095000 C 09/15/17 95.0 4.25 4.55
EA 170915C00097500 C 09/15/17 97.5 3.35 3.65
EA 170915C00100000 C 09/15/17 100.0 2.62 2.88
EA 170915C00105000 C 09/15/17 105.0 1.59 1.83
EA 170915C00110000 C 09/15/17 110.0 0.90 1.18
EA 170915C00115000 C 09/15/17 115.0 0.41 0.86
EA 170915C00120000 C 09/15/17 120.0 0.16 0.63
EA 170915P00042500 P 09/15/17 42.5 0.00 0.50
EA 170915P00045000 P 09/15/17 45.0 0.00 0.49
EA 170915P00047500 P 09/15/17 47.5 0.01 0.49
EA 170915P00050000 P 09/15/17 50.0 0.04 0.26
EA 170915P00055000 P 09/15/17 55.0 0.11 0.49
EA 170915P00060000 P 09/15/17 60.0 0.27 0.69
EA 170915P00065000 P 09/15/17 65.0 0.52 0.99
EA 170915P00070000 P 09/15/17 70.0 1.01 1.37
EA 170915P00072500 P 09/15/17 72.5 1.34 1.71
EA 170915P00075000 P 09/15/17 75.0 1.81 2.00
EA 170915P00077500 P 09/15/17 77.5 2.30 2.49
EA 170915P00080000 P 09/15/17 80.0 2.80 3.15
EA 170915P00082500 P 09/15/17 82.5 3.50 3.80
EA 170915P00085000 P 09/15/17 85.0 4.40 4.70
EA 170915P00087500 P 09/15/17 87.5 5.35 5.75
EA 170915P00090000 P 09/15/17 90.0 6.50 6.90
EA 170915P00092500 P 09/15/17 92.5 7.60 8.25
EA 170915P00095000 P 09/15/17 95.0 9.10 9.75
EA 170915P00097500 P 09/15/17 97.5 10.60 11.55
EA 170915P00100000 P 09/15/17 100.0 11.80 13.35
EA 170915P00105000 P 09/15/17 105.0 16.15 17.90
EA 170915P00110000 P 09/15/17 110.0 20.25 22.30
EA 170915P00115000 P 09/15/17 115.0 24.80 27.00
EA 170915P00120000 P 09/15/17 120.0 29.65 31.75
EA 180119C00027500 C 01/19/18 27.5 60.30 63.85
EA 180119C00030000 C 01/19/18 30.0 57.90 61.35
EA 180119C00032500 C 01/19/18 32.5 55.50 60.00
EA 180119C00035000 C 01/19/18 35.0 52.90 56.50
EA 180119C00037500 C 01/19/18 37.5 50.95 54.00
EA 180119C00040000 C 01/19/18 40.0 48.10 52.50
EA 180119C00042500 C 01/19/18 42.5 45.70 49.20
EA 180119C00045000 C 01/19/18 45.0 43.50 46.75
EA 180119C00047500 C 01/19/18 47.5 40.90 44.45
EA 180119C00050000 C 01/19/18 50.0 39.15 41.60
EA 180119C00052500 C 01/19/18 52.5 36.90 39.35
EA 180119C00055000 C 01/19/18 55.0 34.55 37.15
EA 180119C00057500 C 01/19/18 57.5 32.25 34.75
EA 180119C00060000 C 01/19/18 60.0 30.10 31.80
EA 180119C00062500 C 01/19/18 62.5 27.80 30.00
EA 180119C00065000 C 01/19/18 65.0 25.70 27.70
EA 180119C00067500 C 01/19/18 67.5 23.65 25.55
EA 180119C00070000 C 01/19/18 70.0 21.60 23.50
EA 180119C00072500 C 01/19/18 72.5 19.65 21.40
EA 180119C00075000 C 01/19/18 75.0 18.25 19.35
EA 180119C00077500 C 01/19/18 77.5 16.65 17.30
EA 180119C00080000 C 01/19/18 80.0 14.90 16.05
EA 180119C00082500 C 01/19/18 82.5 13.50 13.95
EA 180119C00085000 C 01/19/18 85.0 11.95 12.55
EA 180119C00087500 C 01/19/18 87.5 10.55 11.05
EA 180119C00090000 C 01/19/18 90.0 9.20 9.80
EA 180119C00092500 C 01/19/18 92.5 8.05 8.40
EA 180119C00095000 C 01/19/18 95.0 6.95 7.40
EA 180119C00097500 C 01/19/18 97.5 6.00 6.55
EA 180119C00100000 C 01/19/18 100.0 5.15 5.60
EA 180119C00105000 C 01/19/18 105.0 3.70 4.00
EA 180119C00110000 C 01/19/18 110.0 2.64 2.92
EA 180119C00115000 C 01/19/18 115.0 1.81 2.06
EA 180119C00120000 C 01/19/18 120.0 1.20 1.47
EA 180119C00125000 C 01/19/18 125.0 0.82 1.06
EA 180119C00130000 C 01/19/18 130.0 0.46 0.86
EA 180119P00027500 P 01/19/18 27.5 0.00 0.51
EA 180119P00030000 P 01/19/18 30.0 0.00 0.53
EA 180119P00032500 P 01/19/18 32.5 0.01 0.56
EA 180119P00035000 P 01/19/18 35.0 0.04 0.57
EA 180119P00037500 P 01/19/18 37.5 0.04 0.42
EA 180119P00040000 P 01/19/18 40.0 0.06 0.51
EA 180119P00042500 P 01/19/18 42.5 0.11 0.60
EA 180119P00045000 P 01/19/18 45.0 0.18 0.79
EA 180119P00047500 P 01/19/18 47.5 0.25 1.00
EA 180119P00050000 P 01/19/18 50.0 0.37 0.99
EA 180119P00052500 P 01/19/18 52.5 0.47 1.13
EA 180119P00055000 P 01/19/18 55.0 0.62 1.28
EA 180119P00057500 P 01/19/18 57.5 0.81 1.25
EA 180119P00060000 P 01/19/18 60.0 1.06 1.33
EA 180119P00062500 P 01/19/18 62.5 1.30 1.51
EA 180119P00065000 P 01/19/18 65.0 1.59 1.86
EA 180119P00067500 P 01/19/18 67.5 1.97 2.20
EA 180119P00070000 P 01/19/18 70.0 2.35 2.86
EA 180119P00072500 P 01/19/18 72.5 2.80 3.50
EA 180119P00075000 P 01/19/18 75.0 3.40 3.95
EA 180119P00077500 P 01/19/18 77.5 4.10 4.40
EA 180119P00080000 P 01/19/18 80.0 4.95 5.30
EA 180119P00082500 P 01/19/18 82.5 5.65 6.05
EA 180119P00085000 P 01/19/18 85.0 6.60 7.05
EA 180119P00087500 P 01/19/18 87.5 7.70 8.00
EA 180119P00090000 P 01/19/18 90.0 8.85 9.55
EA 180119P00092500 P 01/19/18 92.5 10.15 10.80
EA 180119P00095000 P 01/19/18 95.0 11.60 11.90
EA 180119P00097500 P 01/19/18 97.5 12.85 13.45
EA 180119P00100000 P 01/19/18 100.0 14.75 15.35
EA 180119P00105000 P 01/19/18 105.0 18.30 19.00
EA 180119P00110000 P 01/19/18 110.0 21.80 23.60
EA 180119P00115000 P 01/19/18 115.0 25.65 27.85
EA 180119P00120000 P 01/19/18 120.0 30.15 32.45
EA 180119P00125000 P 01/19/18 125.0 34.85 37.15
EA 180119P00130000 P 01/19/18 130.0 39.00 42.95
EA 190118C00040000 C 01/18/19 40.0 49.90 52.60
EA 190118C00042500 C 01/18/19 42.5 47.50 50.35
EA 190118C00045000 C 01/18/19 45.0 45.30 48.10
EA 190118C00047500 C 01/18/19 47.5 43.10 45.95
EA 190118C00050000 C 01/18/19 50.0 41.10 43.80
EA 190118C00055000 C 01/18/19 55.0 36.90 39.70
EA 190118C00060000 C 01/18/19 60.0 33.10 34.95
EA 190118C00065000 C 01/18/19 65.0 29.50 31.30
EA 190118C00067500 C 01/18/19 67.5 27.10 30.20
EA 190118C00070000 C 01/18/19 70.0 25.50 27.75
EA 190118C00072500 C 01/18/19 72.5 24.10 26.05
EA 190118C00075000 C 01/18/19 75.0 22.10 24.25
EA 190118C00077500 C 01/18/19 77.5 20.50 22.70
EA 190118C00080000 C 01/18/19 80.0 19.10 21.40
EA 190118C00082500 C 01/18/19 82.5 17.90 19.75
EA 190118C00085000 C 01/18/19 85.0 16.55 18.30
EA 190118C00087500 C 01/18/19 87.5 15.25 17.00
EA 190118C00090000 C 01/18/19 90.0 14.50 15.70
EA 190118C00092500 C 01/18/19 92.5 12.90 14.50
EA 190118C00095000 C 01/18/19 95.0 12.15 13.40
EA 190118C00097500 C 01/18/19 97.5 11.15 12.20
EA 190118C00100000 C 01/18/19 100.0 10.20 11.30
EA 190118C00105000 C 01/18/19 105.0 8.30 9.60
EA 190118C00110000 C 01/18/19 110.0 6.85 7.90
EA 190118C00115000 C 01/18/19 115.0 5.85 6.75
EA 190118C00120000 C 01/18/19 120.0 4.80 5.60
EA 190118C00125000 C 01/18/19 125.0 3.95 4.55
EA 190118C00130000 C 01/18/19 130.0 2.99 4.00
EA 190118C00135000 C 01/18/19 135.0 2.58 3.15
EA 190118P00040000 P 01/18/19 40.0 0.52 1.39
EA 190118P00042500 P 01/18/19 42.5 0.71 1.58
EA 190118P00045000 P 01/18/19 45.0 0.81 1.50
EA 190118P00047500 P 01/18/19 47.5 1.15 2.04
EA 190118P00050000 P 01/18/19 50.0 1.33 2.31
EA 190118P00055000 P 01/18/19 55.0 2.00 3.60
EA 190118P00060000 P 01/18/19 60.0 2.97 3.75
EA 190118P00065000 P 01/18/19 65.0 4.00 4.95
EA 190118P00067500 P 01/18/19 67.5 4.60 5.45
EA 190118P00070000 P 01/18/19 70.0 5.40 6.00
EA 190118P00072500 P 01/18/19 72.5 6.00 6.90
EA 190118P00075000 P 01/18/19 75.0 6.80 7.65
EA 190118P00077500 P 01/18/19 77.5 7.70 8.55
EA 190118P00080000 P 01/18/19 80.0 8.65 9.60
EA 190118P00082500 P 01/18/19 82.5 9.65 10.50
EA 190118P00085000 P 01/18/19 85.0 10.70 11.90
EA 190118P00087500 P 01/18/19 87.5 11.90 12.85
EA 190118P00090000 P 01/18/19 90.0 13.10 14.35
EA 190118P00092500 P 01/18/19 92.5 14.40 15.70
EA 190118P00095000 P 01/18/19 95.0 15.70 17.05
EA 190118P00097500 P 01/18/19 97.5 17.10 18.55
EA 190118P00100000 P 01/18/19 100.0 18.60 20.15
EA 190118P00105000 P 01/18/19 105.0 21.65 23.40
EA 190118P00110000 P 01/18/19 110.0 25.15 26.95
EA 190118P00115000 P 01/18/19 115.0 28.80 31.20
EA 190118P00120000 P 01/18/19 120.0 32.70 35.20
EA 190118P00125000 P 01/18/19 125.0 36.25 39.15
EA 190118P00130000 P 01/18/19 130.0 40.50 43.75
EA 190118P00135000 P 01/18/19 135.0 45.25 48.20

OPRA data is delayed 15 minutes.