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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-24)Premium Content

Electronic Arts Inc (EA)
As of Nov 28 2014 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EA 141205C00026000 C 12/05/14 26.0 16.25 19.60
EA 141205C00027000 C 12/05/14 27.0 15.45 18.90
EA 141205C00028000 C 12/05/14 28.0 14.45 17.90
EA 141205C00028500 C 12/05/14 28.5 13.95 15.90
EA 141205C00029000 C 12/05/14 29.0 13.45 15.40
EA 141205C00029500 C 12/05/14 29.5 12.90 14.90
EA 141205C00030000 C 12/05/14 30.0 13.50 14.20
EA 141205C00030500 C 12/05/14 30.5 13.00 13.75
EA 141205C00031000 C 12/05/14 31.0 12.00 13.20
EA 141205C00031500 C 12/05/14 31.5 11.50 12.80
EA 141205C00032000 C 12/05/14 32.0 10.80 13.20
EA 141205C00032500 C 12/05/14 32.5 10.75 11.65
EA 141205C00033000 C 12/05/14 33.0 10.35 11.95
EA 141205C00033500 C 12/05/14 33.5 9.80 11.60
EA 141205C00034000 C 12/05/14 34.0 9.45 10.20
EA 141205C00034500 C 12/05/14 34.5 8.40 10.65
EA 141205C00035000 C 12/05/14 35.0 8.50 9.70
EA 141205C00035500 C 12/05/14 35.5 8.05 9.05
EA 141205C00036000 C 12/05/14 36.0 7.55 8.70
EA 141205C00036500 C 12/05/14 36.5 7.00 8.15
EA 141205C00037000 C 12/05/14 37.0 6.55 7.60
EA 141205C00037500 C 12/05/14 37.5 6.05 7.00
EA 141205C00038000 C 12/05/14 38.0 5.55 6.50
EA 141205C00038500 C 12/05/14 38.5 5.05 6.00
EA 141205C00039000 C 12/05/14 39.0 4.55 5.55
EA 141205C00039500 C 12/05/14 39.5 4.05 5.05
EA 141205C00040000 C 12/05/14 40.0 3.55 4.55
EA 141205C00040500 C 12/05/14 40.5 3.05 4.05
EA 141205C00041000 C 12/05/14 41.0 2.58 3.30
EA 141205C00041500 C 12/05/14 41.5 2.11 3.05
EA 141205C00042000 C 12/05/14 42.0 1.94 2.29
EA 141205C00042500 C 12/05/14 42.5 1.35 1.81
EA 141205C00043000 C 12/05/14 43.0 1.09 1.25
EA 141205C00043500 C 12/05/14 43.5 0.75 0.85
EA 141205C00044000 C 12/05/14 44.0 0.47 0.56
EA 141205C00044500 C 12/05/14 44.5 0.28 0.36
EA 141205C00045000 C 12/05/14 45.0 0.12 0.38
EA 141205C00045500 C 12/05/14 45.5 0.06 0.19
EA 141205C00046000 C 12/05/14 46.0 0.04 0.14
EA 141205C00046500 C 12/05/14 46.5 0.02 0.15
EA 141205C00047000 C 12/05/14 47.0 0.01 0.10
EA 141205C00047500 C 12/05/14 47.5 0.00 0.09
EA 141205C00048000 C 12/05/14 48.0 0.00 0.13
EA 141205C00048500 C 12/05/14 48.5 0.00 0.13
EA 141205C00049000 C 12/05/14 49.0 0.00 0.06
EA 141205C00049500 C 12/05/14 49.5 0.00 0.06
EA 141205C00050000 C 12/05/14 50.0 0.00 0.08
EA 141205C00050500 C 12/05/14 50.5 0.00 0.05
EA 141205C00051000 C 12/05/14 51.0 0.00 0.08
EA 141205C00051500 C 12/05/14 51.5 0.00 0.05
EA 141205C00052000 C 12/05/14 52.0 0.00 0.05
EA 141205C00055000 C 12/05/14 55.0 0.00 0.14
EA 141205P00026000 P 12/05/14 26.0 0.00 0.14
EA 141205P00027000 P 12/05/14 27.0 0.00 0.14
EA 141205P00028000 P 12/05/14 28.0 0.00 0.14
EA 141205P00028500 P 12/05/14 28.5 0.00 0.16
EA 141205P00029000 P 12/05/14 29.0 0.00 0.14
EA 141205P00029500 P 12/05/14 29.5 0.00 0.19
EA 141205P00030000 P 12/05/14 30.0 0.00 0.14
EA 141205P00030500 P 12/05/14 30.5 0.00 0.14
EA 141205P00031000 P 12/05/14 31.0 0.00 0.14
EA 141205P00031500 P 12/05/14 31.5 0.00 0.14
EA 141205P00032000 P 12/05/14 32.0 0.00 0.14
EA 141205P00032500 P 12/05/14 32.5 0.00 0.17
EA 141205P00033000 P 12/05/14 33.0 0.00 0.14
EA 141205P00033500 P 12/05/14 33.5 0.00 0.16
EA 141205P00034000 P 12/05/14 34.0 0.00 0.14
EA 141205P00034500 P 12/05/14 34.5 0.00 0.14
EA 141205P00035000 P 12/05/14 35.0 0.00 0.16
EA 141205P00035500 P 12/05/14 35.5 0.00 0.19
EA 141205P00036000 P 12/05/14 36.0 0.00 0.18
EA 141205P00036500 P 12/05/14 36.5 0.00 0.19
EA 141205P00037000 P 12/05/14 37.0 0.00 0.12
EA 141205P00037500 P 12/05/14 37.5 0.00 0.14
EA 141205P00038000 P 12/05/14 38.0 0.01 0.14
EA 141205P00038500 P 12/05/14 38.5 0.01 0.14
EA 141205P00039000 P 12/05/14 39.0 0.01 0.25
EA 141205P00039500 P 12/05/14 39.5 0.01 0.18
EA 141205P00040000 P 12/05/14 40.0 0.01 0.17
EA 141205P00040500 P 12/05/14 40.5 0.02 0.14
EA 141205P00041000 P 12/05/14 41.0 0.03 0.15
EA 141205P00041500 P 12/05/14 41.5 0.03 0.15
EA 141205P00042000 P 12/05/14 42.0 0.03 0.15
EA 141205P00042500 P 12/05/14 42.5 0.13 0.17
EA 141205P00043000 P 12/05/14 43.0 0.20 0.25
EA 141205P00043500 P 12/05/14 43.5 0.33 0.39
EA 141205P00044000 P 12/05/14 44.0 0.55 0.61
EA 141205P00044500 P 12/05/14 44.5 0.83 0.92
EA 141205P00045000 P 12/05/14 45.0 1.11 1.54
EA 141205P00045500 P 12/05/14 45.5 1.26 2.04
EA 141205P00046000 P 12/05/14 46.0 1.70 2.56
EA 141205P00046500 P 12/05/14 46.5 2.01 3.10
EA 141205P00047000 P 12/05/14 47.0 2.52 3.50
EA 141205P00047500 P 12/05/14 47.5 2.95 4.00
EA 141205P00048000 P 12/05/14 48.0 3.45 4.50
EA 141205P00048500 P 12/05/14 48.5 3.95 5.10
EA 141205P00049000 P 12/05/14 49.0 4.45 5.50
EA 141205P00049500 P 12/05/14 49.5 5.05 6.00
EA 141205P00050000 P 12/05/14 50.0 5.40 6.55
EA 141205P00050500 P 12/05/14 50.5 5.85 7.10
EA 141205P00051000 P 12/05/14 51.0 6.30 7.55
EA 141205P00051500 P 12/05/14 51.5 6.70 8.40
EA 141205P00052000 P 12/05/14 52.0 6.90 9.05
EA 141205P00055000 P 12/05/14 55.0 9.15 12.75
EA 141212C00028000 C 12/12/14 28.0 15.35 16.95
EA 141212C00029000 C 12/12/14 29.0 14.50 15.20
EA 141212C00030000 C 12/12/14 30.0 13.35 14.95
EA 141212C00031000 C 12/12/14 31.0 12.35 13.95
EA 141212C00031500 C 12/12/14 31.5 12.00 12.65
EA 141212C00032000 C 12/12/14 32.0 11.50 12.40
EA 141212C00032500 C 12/12/14 32.5 11.00 11.70
EA 141212C00033000 C 12/12/14 33.0 10.50 11.30
EA 141212C00033500 C 12/12/14 33.5 10.05 10.80
EA 141212C00034000 C 12/12/14 34.0 9.45 10.70
EA 141212C00034500 C 12/12/14 34.5 8.95 10.20
EA 141212C00035000 C 12/12/14 35.0 8.50 9.70
EA 141212C00035500 C 12/12/14 35.5 8.00 9.20
EA 141212C00036000 C 12/12/14 36.0 7.55 8.70
EA 141212C00036500 C 12/12/14 36.5 7.05 8.15
EA 141212C00037000 C 12/12/14 37.0 6.60 7.60
EA 141212C00037500 C 12/12/14 37.5 6.10 6.65
EA 141212C00038000 C 12/12/14 38.0 5.55 6.70
EA 141212C00038500 C 12/12/14 38.5 5.10 6.20
EA 141212C00039000 C 12/12/14 39.0 4.60 5.60
EA 141212C00039500 C 12/12/14 39.5 4.10 5.10
EA 141212C00040000 C 12/12/14 40.0 3.65 4.65
EA 141212C00040500 C 12/12/14 40.5 3.15 4.05
EA 141212C00041000 C 12/12/14 41.0 2.71 3.25
EA 141212C00041500 C 12/12/14 41.5 2.50 2.76
EA 141212C00042000 C 12/12/14 42.0 2.14 2.31
EA 141212C00042500 C 12/12/14 42.5 1.49 1.89
EA 141212C00043000 C 12/12/14 43.0 1.35 1.46
EA 141212C00043500 C 12/12/14 43.5 1.02 1.16
EA 141212C00044000 C 12/12/14 44.0 0.75 0.85
EA 141212C00044500 C 12/12/14 44.5 0.53 0.61
EA 141212C00045000 C 12/12/14 45.0 0.37 0.44
EA 141212C00045500 C 12/12/14 45.5 0.25 0.41
EA 141212C00046000 C 12/12/14 46.0 0.14 0.25
EA 141212C00046500 C 12/12/14 46.5 0.10 0.18
EA 141212C00047000 C 12/12/14 47.0 0.06 0.15
EA 141212C00047500 C 12/12/14 47.5 0.04 0.14
EA 141212C00048000 C 12/12/14 48.0 0.03 0.09
EA 141212C00048500 C 12/12/14 48.5 0.02 0.07
EA 141212C00049000 C 12/12/14 49.0 0.00 0.10
EA 141212C00049500 C 12/12/14 49.5 0.00 0.10
EA 141212C00050000 C 12/12/14 50.0 0.00 0.09
EA 141212C00050500 C 12/12/14 50.5 0.00 0.08
EA 141212C00051000 C 12/12/14 51.0 0.00 0.07
EA 141212C00051500 C 12/12/14 51.5 0.00 0.07
EA 141212C00052000 C 12/12/14 52.0 0.00 0.06
EA 141212P00028000 P 12/12/14 28.0 0.00 0.15
EA 141212P00029000 P 12/12/14 29.0 0.00 0.14
EA 141212P00030000 P 12/12/14 30.0 0.00 0.14
EA 141212P00031000 P 12/12/14 31.0 0.00 0.15
EA 141212P00031500 P 12/12/14 31.5 0.00 0.18
EA 141212P00032000 P 12/12/14 32.0 0.00 0.16
EA 141212P00032500 P 12/12/14 32.5 0.01 0.16
EA 141212P00033000 P 12/12/14 33.0 0.01 0.18
EA 141212P00033500 P 12/12/14 33.5 0.01 0.16
EA 141212P00034000 P 12/12/14 34.0 0.01 0.16
EA 141212P00034500 P 12/12/14 34.5 0.02 0.18
EA 141212P00035000 P 12/12/14 35.0 0.02 0.16
EA 141212P00035500 P 12/12/14 35.5 0.02 0.17
EA 141212P00036000 P 12/12/14 36.0 0.02 0.17
EA 141212P00036500 P 12/12/14 36.5 0.04 0.14
EA 141212P00037000 P 12/12/14 37.0 0.04 0.17
EA 141212P00037500 P 12/12/14 37.5 0.05 0.14
EA 141212P00038000 P 12/12/14 38.0 0.05 0.12
EA 141212P00038500 P 12/12/14 38.5 0.03 0.19
EA 141212P00039000 P 12/12/14 39.0 0.02 0.17
EA 141212P00039500 P 12/12/14 39.5 0.03 0.21
EA 141212P00040000 P 12/12/14 40.0 0.03 0.19
EA 141212P00040500 P 12/12/14 40.5 0.06 0.24
EA 141212P00041000 P 12/12/14 41.0 0.07 0.21
EA 141212P00041500 P 12/12/14 41.5 0.15 0.22
EA 141212P00042000 P 12/12/14 42.0 0.23 0.35
EA 141212P00042500 P 12/12/14 42.5 0.32 0.39
EA 141212P00043000 P 12/12/14 43.0 0.45 0.52
EA 141212P00043500 P 12/12/14 43.5 0.59 0.69
EA 141212P00044000 P 12/12/14 44.0 0.81 0.92
EA 141212P00044500 P 12/12/14 44.5 1.06 1.17
EA 141212P00045000 P 12/12/14 45.0 1.36 1.51
EA 141212P00045500 P 12/12/14 45.5 1.51 2.24
EA 141212P00046000 P 12/12/14 46.0 1.98 2.66
EA 141212P00046500 P 12/12/14 46.5 2.16 3.20
EA 141212P00047000 P 12/12/14 47.0 2.60 3.55
EA 141212P00047500 P 12/12/14 47.5 3.05 4.05
EA 141212P00048000 P 12/12/14 48.0 3.50 4.55
EA 141212P00048500 P 12/12/14 48.5 4.00 5.00
EA 141212P00049000 P 12/12/14 49.0 4.50 5.65
EA 141212P00049500 P 12/12/14 49.5 5.05 6.15
EA 141212P00050000 P 12/12/14 50.0 5.55 6.50
EA 141212P00050500 P 12/12/14 50.5 5.85 7.00
EA 141212P00051000 P 12/12/14 51.0 6.35 7.50
EA 141212P00051500 P 12/12/14 51.5 6.85 8.15
EA 141212P00052000 P 12/12/14 52.0 7.55 8.55
EA 141220C00015000 C 12/20/14 15.0 27.05 30.55
EA 141220C00016000 C 12/20/14 16.0 26.25 29.65
EA 141220C00018000 C 12/20/14 18.0 24.20 27.65
EA 141220C00019000 C 12/20/14 19.0 23.30 26.55
EA 141220C00020000 C 12/20/14 20.0 22.40 25.40
EA 141220C00021000 C 12/20/14 21.0 21.30 24.65
EA 141220C00022000 C 12/20/14 22.0 20.30 23.65
EA 141220C00023000 C 12/20/14 23.0 19.20 22.65
EA 141220C00024000 C 12/20/14 24.0 18.35 21.45
EA 141220C00025000 C 12/20/14 25.0 18.30 19.30
EA 141220C00026000 C 12/20/14 26.0 16.60 19.45
EA 141220C00027000 C 12/20/14 27.0 16.00 17.25
EA 141220C00028000 C 12/20/14 28.0 14.50 16.25
EA 141220C00029000 C 12/20/14 29.0 14.35 15.70
EA 141220C00030000 C 12/20/14 30.0 12.50 14.25
EA 141220C00031000 C 12/20/14 31.0 12.20 13.70
EA 141220C00032000 C 12/20/14 32.0 11.20 12.60
EA 141220C00033000 C 12/20/14 33.0 10.50 11.70
EA 141220C00033500 C 12/20/14 33.5 10.00 11.10
EA 141220C00034000 C 12/20/14 34.0 9.20 10.60
EA 141220C00034500 C 12/20/14 34.5 9.00 9.80
EA 141220C00035000 C 12/20/14 35.0 8.55 9.35
EA 141220C00035500 C 12/20/14 35.5 8.05 8.85
EA 141220C00036000 C 12/20/14 36.0 7.60 8.35
EA 141220C00036500 C 12/20/14 36.5 7.05 7.85
EA 141220C00037000 C 12/20/14 37.0 6.60 7.35
EA 141220C00037500 C 12/20/14 37.5 6.10 6.85
EA 141220C00038000 C 12/20/14 38.0 5.60 6.35
EA 141220C00038500 C 12/20/14 38.5 5.15 5.85
EA 141220C00039000 C 12/20/14 39.0 4.65 5.35
EA 141220C00039500 C 12/20/14 39.5 4.15 4.85
EA 141220C00040000 C 12/20/14 40.0 3.70 4.20
EA 141220C00040500 C 12/20/14 40.5 3.25 3.85
EA 141220C00041000 C 12/20/14 41.0 3.05 3.35
EA 141220C00041500 C 12/20/14 41.5 2.70 2.88
EA 141220C00042000 C 12/20/14 42.0 2.30 2.46
EA 141220C00042500 C 12/20/14 42.5 1.95 2.04
EA 141220C00043000 C 12/20/14 43.0 1.61 1.69
EA 141220C00043500 C 12/20/14 43.5 1.29 1.34
EA 141220C00044000 C 12/20/14 44.0 1.01 1.07
EA 141220C00044500 C 12/20/14 44.5 0.78 0.84
EA 141220C00045000 C 12/20/14 45.0 0.59 0.64
EA 141220C00045500 C 12/20/14 45.5 0.43 0.49
EA 141220C00046000 C 12/20/14 46.0 0.32 0.37
EA 141220C00046500 C 12/20/14 46.5 0.23 0.27
EA 141220C00047000 C 12/20/14 47.0 0.17 0.20
EA 141220C00047500 C 12/20/14 47.5 0.12 0.15
EA 141220C00048000 C 12/20/14 48.0 0.08 0.12
EA 141220C00048500 C 12/20/14 48.5 0.06 0.09
EA 141220C00049000 C 12/20/14 49.0 0.04 0.07
EA 141220C00049500 C 12/20/14 49.5 0.04 0.06
EA 141220C00050000 C 12/20/14 50.0 0.02 0.05
EA 141220C00050500 C 12/20/14 50.5 0.01 0.04
EA 141220C00051000 C 12/20/14 51.0 0.01 0.04
EA 141220C00051500 C 12/20/14 51.5 0.01 0.04
EA 141220C00052000 C 12/20/14 52.0 0.00 0.03
EA 141220C00055000 C 12/20/14 55.0 0.00 0.03
EA 141220P00015000 P 12/20/14 15.0 0.00 0.02
EA 141220P00016000 P 12/20/14 16.0 0.00 0.02
EA 141220P00018000 P 12/20/14 18.0 0.00 0.02
EA 141220P00019000 P 12/20/14 19.0 0.00 0.02
EA 141220P00020000 P 12/20/14 20.0 0.00 0.02
EA 141220P00021000 P 12/20/14 21.0 0.00 0.02
EA 141220P00022000 P 12/20/14 22.0 0.00 0.02
EA 141220P00023000 P 12/20/14 23.0 0.00 0.02
EA 141220P00024000 P 12/20/14 24.0 0.00 0.02
EA 141220P00025000 P 12/20/14 25.0 0.00 0.02
EA 141220P00026000 P 12/20/14 26.0 0.00 0.02
EA 141220P00027000 P 12/20/14 27.0 0.00 0.02
EA 141220P00028000 P 12/20/14 28.0 0.00 0.02
EA 141220P00029000 P 12/20/14 29.0 0.00 0.02
EA 141220P00030000 P 12/20/14 30.0 0.00 0.02
EA 141220P00031000 P 12/20/14 31.0 0.01 0.02
EA 141220P00032000 P 12/20/14 32.0 0.00 0.03
EA 141220P00033000 P 12/20/14 33.0 0.00 0.04
EA 141220P00033500 P 12/20/14 33.5 0.01 0.06
EA 141220P00034000 P 12/20/14 34.0 0.01 0.07
EA 141220P00034500 P 12/20/14 34.5 0.02 0.07
EA 141220P00035000 P 12/20/14 35.0 0.05 0.08
EA 141220P00035500 P 12/20/14 35.5 0.03 0.09
EA 141220P00036000 P 12/20/14 36.0 0.05 0.09
EA 141220P00036500 P 12/20/14 36.5 0.04 0.10
EA 141220P00037000 P 12/20/14 37.0 0.05 0.10
EA 141220P00037500 P 12/20/14 37.5 0.06 0.10
EA 141220P00038000 P 12/20/14 38.0 0.07 0.11
EA 141220P00038500 P 12/20/14 38.5 0.09 0.12
EA 141220P00039000 P 12/20/14 39.0 0.11 0.13
EA 141220P00039500 P 12/20/14 39.5 0.13 0.16
EA 141220P00040000 P 12/20/14 40.0 0.16 0.19
EA 141220P00040500 P 12/20/14 40.5 0.20 0.23
EA 141220P00041000 P 12/20/14 41.0 0.25 0.28
EA 141220P00041500 P 12/20/14 41.5 0.32 0.36
EA 141220P00042000 P 12/20/14 42.0 0.40 0.45
EA 141220P00042500 P 12/20/14 42.5 0.51 0.56
EA 141220P00043000 P 12/20/14 43.0 0.66 0.70
EA 141220P00043500 P 12/20/14 43.5 0.84 0.90
EA 141220P00044000 P 12/20/14 44.0 1.07 1.14
EA 141220P00044500 P 12/20/14 44.5 1.33 1.39
EA 141220P00045000 P 12/20/14 45.0 1.63 1.70
EA 141220P00045500 P 12/20/14 45.5 1.97 2.05
EA 141220P00046000 P 12/20/14 46.0 2.32 2.44
EA 141220P00046500 P 12/20/14 46.5 2.66 2.93
EA 141220P00047000 P 12/20/14 47.0 3.00 3.60
EA 141220P00047500 P 12/20/14 47.5 3.40 4.10
EA 141220P00048000 P 12/20/14 48.0 3.85 4.65
EA 141220P00048500 P 12/20/14 48.5 4.35 5.05
EA 141220P00049000 P 12/20/14 49.0 4.80 5.55
EA 141220P00049500 P 12/20/14 49.5 5.30 6.05
EA 141220P00050000 P 12/20/14 50.0 5.75 6.50
EA 141220P00050500 P 12/20/14 50.5 6.25 7.00
EA 141220P00051000 P 12/20/14 51.0 6.75 7.50
EA 141220P00051500 P 12/20/14 51.5 7.20 8.00
EA 141220P00052000 P 12/20/14 52.0 7.30 8.50
EA 141220P00055000 P 12/20/14 55.0 10.45 12.05
EA 141226C00030000 C 12/26/14 30.0 13.40 14.25
EA 141226C00032000 C 12/26/14 32.0 11.50 12.30
EA 141226C00033000 C 12/26/14 33.0 10.50 11.30
EA 141226C00033500 C 12/26/14 33.5 10.05 10.80
EA 141226C00034000 C 12/26/14 34.0 9.55 10.70
EA 141226C00034500 C 12/26/14 34.5 9.05 10.25
EA 141226C00035000 C 12/26/14 35.0 8.60 9.65
EA 141226C00035500 C 12/26/14 35.5 8.10 9.20
EA 141226C00036000 C 12/26/14 36.0 7.50 8.75
EA 141226C00036500 C 12/26/14 36.5 7.05 8.20
EA 141226C00037000 C 12/26/14 37.0 6.55 7.75
EA 141226C00037500 C 12/26/14 37.5 6.00 7.25
EA 141226C00038000 C 12/26/14 38.0 5.60 6.70
EA 141226C00038500 C 12/26/14 38.5 5.20 5.80
EA 141226C00039000 C 12/26/14 39.0 4.70 5.30
EA 141226C00039500 C 12/26/14 39.5 4.25 4.95
EA 141226C00040000 C 12/26/14 40.0 3.75 4.45
EA 141226C00040500 C 12/26/14 40.5 3.30 4.30
EA 141226C00041000 C 12/26/14 41.0 2.91 3.85
EA 141226C00041500 C 12/26/14 41.5 2.45 3.40
EA 141226C00042000 C 12/26/14 42.0 2.14 3.00
EA 141226C00042500 C 12/26/14 42.5 1.98 2.20
EA 141226C00043000 C 12/26/14 43.0 1.63 1.84
EA 141226C00043500 C 12/26/14 43.5 1.30 1.51
EA 141226C00044000 C 12/26/14 44.0 1.07 1.18
EA 141226C00044500 C 12/26/14 44.5 0.77 0.95
EA 141226C00045000 C 12/26/14 45.0 0.58 0.76
EA 141226C00045500 C 12/26/14 45.5 0.43 0.61
EA 141226C00046000 C 12/26/14 46.0 0.32 0.55
EA 141226C00046500 C 12/26/14 46.5 0.23 0.47
EA 141226C00047000 C 12/26/14 47.0 0.17 0.39
EA 141226C00047500 C 12/26/14 47.5 0.15 0.35
EA 141226C00048000 C 12/26/14 48.0 0.11 0.50
EA 141226C00048500 C 12/26/14 48.5 0.08 0.29
EA 141226C00049000 C 12/26/14 49.0 0.02 0.18
EA 141226C00049500 C 12/26/14 49.5 0.03 0.16
EA 141226C00050000 C 12/26/14 50.0 0.02 0.15
EA 141226C00050500 C 12/26/14 50.5 0.03 0.14
EA 141226C00051000 C 12/26/14 51.0 0.02 0.13
EA 141226C00051500 C 12/26/14 51.5 0.02 0.14
EA 141226C00052000 C 12/26/14 52.0 0.01 0.14
EA 141226P00030000 P 12/26/14 30.0 0.00 0.14
EA 141226P00032000 P 12/26/14 32.0 0.01 0.18
EA 141226P00033000 P 12/26/14 33.0 0.01 0.19
EA 141226P00033500 P 12/26/14 33.5 0.01 0.18
EA 141226P00034000 P 12/26/14 34.0 0.02 0.18
EA 141226P00034500 P 12/26/14 34.5 0.02 0.19
EA 141226P00035000 P 12/26/14 35.0 0.03 0.20
EA 141226P00035500 P 12/26/14 35.5 0.03 0.19
EA 141226P00036000 P 12/26/14 36.0 0.03 0.20
EA 141226P00036500 P 12/26/14 36.5 0.02 0.19
EA 141226P00037000 P 12/26/14 37.0 0.02 0.17
EA 141226P00037500 P 12/26/14 37.5 0.03 0.24
EA 141226P00038000 P 12/26/14 38.0 0.03 0.30
EA 141226P00038500 P 12/26/14 38.5 0.06 0.32
EA 141226P00039000 P 12/26/14 39.0 0.08 0.21
EA 141226P00039500 P 12/26/14 39.5 0.09 0.23
EA 141226P00040000 P 12/26/14 40.0 0.16 0.26
EA 141226P00040500 P 12/26/14 40.5 0.21 0.30
EA 141226P00041000 P 12/26/14 41.0 0.26 0.37
EA 141226P00041500 P 12/26/14 41.5 0.33 0.44
EA 141226P00042000 P 12/26/14 42.0 0.44 0.59
EA 141226P00042500 P 12/26/14 42.5 0.55 0.75
EA 141226P00043000 P 12/26/14 43.0 0.70 0.92
EA 141226P00043500 P 12/26/14 43.5 0.89 1.08
EA 141226P00044000 P 12/26/14 44.0 1.09 1.28
EA 141226P00044500 P 12/26/14 44.5 1.34 1.58
EA 141226P00045000 P 12/26/14 45.0 1.63 2.03
EA 141226P00045500 P 12/26/14 45.5 1.97 2.43
EA 141226P00046000 P 12/26/14 46.0 2.19 2.81
EA 141226P00046500 P 12/26/14 46.5 2.57 3.25
EA 141226P00047000 P 12/26/14 47.0 2.75 3.70
EA 141226P00047500 P 12/26/14 47.5 3.20 4.20
EA 141226P00048000 P 12/26/14 48.0 3.60 4.65
EA 141226P00048500 P 12/26/14 48.5 4.05 5.05
EA 141226P00049000 P 12/26/14 49.0 4.50 5.60
EA 141226P00049500 P 12/26/14 49.5 5.05 6.10
EA 141226P00050000 P 12/26/14 50.0 5.55 6.60
EA 141226P00050500 P 12/26/14 50.5 6.10 7.00
EA 141226P00051000 P 12/26/14 51.0 6.40 7.65
EA 141226P00051500 P 12/26/14 51.5 7.05 8.10
EA 141226P00052000 P 12/26/14 52.0 7.55 8.60
EA 150102C00032000 C 01/02/15 32.0 11.45 12.60
EA 150102C00033000 C 01/02/15 33.0 10.50 11.30
EA 150102C00034000 C 01/02/15 34.0 9.60 10.30
EA 150102C00034500 C 01/02/15 34.5 9.10 10.10
EA 150102C00035000 C 01/02/15 35.0 8.60 9.60
EA 150102C00035500 C 01/02/15 35.5 8.10 9.10
EA 150102C00036000 C 01/02/15 36.0 7.60 8.60
EA 150102C00036500 C 01/02/15 36.5 7.15 8.15
EA 150102C00037000 C 01/02/15 37.0 6.65 7.60
EA 150102C00037500 C 01/02/15 37.5 6.10 7.10
EA 150102C00038000 C 01/02/15 38.0 5.70 6.30
EA 150102C00038500 C 01/02/15 38.5 5.20 5.80
EA 150102C00039000 C 01/02/15 39.0 4.70 5.30
EA 150102C00039500 C 01/02/15 39.5 4.30 4.95
EA 150102C00040000 C 01/02/15 40.0 3.85 4.45
EA 150102C00040500 C 01/02/15 40.5 3.45 4.40
EA 150102C00041000 C 01/02/15 41.0 3.05 3.80
EA 150102C00041500 C 01/02/15 41.5 2.67 3.50
EA 150102C00042000 C 01/02/15 42.0 2.25 2.84
EA 150102C00042500 C 01/02/15 42.5 2.05 2.25
EA 150102C00043000 C 01/02/15 43.0 1.73 1.99
EA 150102C00043500 C 01/02/15 43.5 1.41 1.66
EA 150102C00044000 C 01/02/15 44.0 1.17 1.38
EA 150102C00044500 C 01/02/15 44.5 0.89 1.33
EA 150102C00045000 C 01/02/15 45.0 0.69 0.93
EA 150102C00045500 C 01/02/15 45.5 0.56 0.89
EA 150102C00046000 C 01/02/15 46.0 0.46 0.73
EA 150102C00046500 C 01/02/15 46.5 0.31 0.58
EA 150102C00047000 C 01/02/15 47.0 0.24 0.47
EA 150102C00047500 C 01/02/15 47.5 0.20 0.38
EA 150102C00048000 C 01/02/15 48.0 0.15 0.31
EA 150102C00048500 C 01/02/15 48.5 0.11 0.27
EA 150102C00049000 C 01/02/15 49.0 0.09 0.23
EA 150102C00049500 C 01/02/15 49.5 0.06 0.19
EA 150102C00050000 C 01/02/15 50.0 0.05 0.10
EA 150102C00050500 C 01/02/15 50.5 0.03 0.15
EA 150102C00051000 C 01/02/15 51.0 0.03 0.15
EA 150102C00051500 C 01/02/15 51.5 0.02 0.14
EA 150102C00052000 C 01/02/15 52.0 0.01 0.14
EA 150102P00032000 P 01/02/15 32.0 0.02 0.16
EA 150102P00033000 P 01/02/15 33.0 0.03 0.14
EA 150102P00034000 P 01/02/15 34.0 0.04 0.16
EA 150102P00034500 P 01/02/15 34.5 0.04 0.17
EA 150102P00035000 P 01/02/15 35.0 0.05 0.19
EA 150102P00035500 P 01/02/15 35.5 0.02 0.18
EA 150102P00036000 P 01/02/15 36.0 0.02 0.20
EA 150102P00036500 P 01/02/15 36.5 0.03 0.19
EA 150102P00037000 P 01/02/15 37.0 0.04 0.21
EA 150102P00037500 P 01/02/15 37.5 0.06 0.21
EA 150102P00038000 P 01/02/15 38.0 0.07 0.23
EA 150102P00038500 P 01/02/15 38.5 0.09 0.25
EA 150102P00039000 P 01/02/15 39.0 0.13 0.27
EA 150102P00039500 P 01/02/15 39.5 0.13 0.30
EA 150102P00040000 P 01/02/15 40.0 0.18 0.34
EA 150102P00040500 P 01/02/15 40.5 0.21 0.41
EA 150102P00041000 P 01/02/15 41.0 0.37 0.50
EA 150102P00041500 P 01/02/15 41.5 0.41 0.62
EA 150102P00042000 P 01/02/15 42.0 0.57 0.68
EA 150102P00042500 P 01/02/15 42.5 0.67 0.80
EA 150102P00043000 P 01/02/15 43.0 0.86 0.98
EA 150102P00043500 P 01/02/15 43.5 1.04 1.18
EA 150102P00044000 P 01/02/15 44.0 1.24 1.40
EA 150102P00044500 P 01/02/15 44.5 1.57 1.72
EA 150102P00045000 P 01/02/15 45.0 1.76 2.19
EA 150102P00045500 P 01/02/15 45.5 2.15 2.36
EA 150102P00046000 P 01/02/15 46.0 2.35 2.96
EA 150102P00046500 P 01/02/15 46.5 2.40 3.40
EA 150102P00047000 P 01/02/15 47.0 2.89 3.75
EA 150102P00047500 P 01/02/15 47.5 3.25 4.25
EA 150102P00048000 P 01/02/15 48.0 3.85 4.70
EA 150102P00048500 P 01/02/15 48.5 4.30 5.10
EA 150102P00049000 P 01/02/15 49.0 4.55 5.65
EA 150102P00049500 P 01/02/15 49.5 5.15 6.10
EA 150102P00050000 P 01/02/15 50.0 5.65 6.55
EA 150102P00050500 P 01/02/15 50.5 6.10 7.15
EA 150102P00051000 P 01/02/15 51.0 6.60 7.65
EA 150102P00051500 P 01/02/15 51.5 7.00 8.05
EA 150102P00052000 P 01/02/15 52.0 7.60 8.60
EA 150109C00036000 C 01/09/15 36.0 7.55 8.80
EA 150109C00037000 C 01/09/15 37.0 6.60 7.85
EA 150109C00037500 C 01/09/15 37.5 6.10 7.35
EA 150109C00038000 C 01/09/15 38.0 5.65 6.85
EA 150109C00038500 C 01/09/15 38.5 5.15 5.85
EA 150109C00039000 C 01/09/15 39.0 4.75 5.35
EA 150109C00039500 C 01/09/15 39.5 4.30 5.20
EA 150109C00040000 C 01/09/15 40.0 3.90 4.45
EA 150109C00040500 C 01/09/15 40.5 3.45 4.50
EA 150109C00041000 C 01/09/15 41.0 3.05 4.05
EA 150109C00041500 C 01/09/15 41.5 2.75 3.65
EA 150109C00042000 C 01/09/15 42.0 2.47 2.87
EA 150109C00042500 C 01/09/15 42.5 2.16 2.63
EA 150109C00043000 C 01/09/15 43.0 1.81 2.25
EA 150109C00043500 C 01/09/15 43.5 1.48 1.87
EA 150109C00044000 C 01/09/15 44.0 1.23 1.54
EA 150109C00044500 C 01/09/15 44.5 1.01 1.37
EA 150109C00045000 C 01/09/15 45.0 0.81 1.16
EA 150109C00045500 C 01/09/15 45.5 0.65 1.06
EA 150109C00046000 C 01/09/15 46.0 0.54 0.80
EA 150109C00046500 C 01/09/15 46.5 0.43 0.71
EA 150109C00047000 C 01/09/15 47.0 0.34 0.59
EA 150109C00047500 C 01/09/15 47.5 0.25 0.54
EA 150109C00048000 C 01/09/15 48.0 0.18 0.45
EA 150109C00048500 C 01/09/15 48.5 0.17 0.35
EA 150109C00049000 C 01/09/15 49.0 0.14 0.29
EA 150109C00049500 C 01/09/15 49.5 0.08 0.27
EA 150109C00050000 C 01/09/15 50.0 0.09 0.16
EA 150109C00050500 C 01/09/15 50.5 0.07 0.21
EA 150109C00051000 C 01/09/15 51.0 0.05 0.24
EA 150109C00051500 C 01/09/15 51.5 0.05 0.16
EA 150109C00052000 C 01/09/15 52.0 0.03 0.25
EA 150109P00036000 P 01/09/15 36.0 0.04 0.33
EA 150109P00037000 P 01/09/15 37.0 0.05 0.25
EA 150109P00037500 P 01/09/15 37.5 0.07 0.46
EA 150109P00038000 P 01/09/15 38.0 0.13 0.35
EA 150109P00038500 P 01/09/15 38.5 0.12 0.38
EA 150109P00039000 P 01/09/15 39.0 0.11 0.37
EA 150109P00039500 P 01/09/15 39.5 0.14 0.42
EA 150109P00040000 P 01/09/15 40.0 0.21 0.48
EA 150109P00040500 P 01/09/15 40.5 0.25 0.56
EA 150109P00041000 P 01/09/15 41.0 0.41 0.64
EA 150109P00041500 P 01/09/15 41.5 0.42 0.76
EA 150109P00042000 P 01/09/15 42.0 0.61 0.93
EA 150109P00042500 P 01/09/15 42.5 0.70 1.10
EA 150109P00043000 P 01/09/15 43.0 0.92 1.29
EA 150109P00043500 P 01/09/15 43.5 1.14 1.49
EA 150109P00044000 P 01/09/15 44.0 1.40 1.76
EA 150109P00044500 P 01/09/15 44.5 1.66 2.09
EA 150109P00045000 P 01/09/15 45.0 1.86 2.39
EA 150109P00045500 P 01/09/15 45.5 2.24 2.74
EA 150109P00046000 P 01/09/15 46.0 2.31 3.20
EA 150109P00046500 P 01/09/15 46.5 2.62 3.55
EA 150109P00047000 P 01/09/15 47.0 2.90 4.00
EA 150109P00047500 P 01/09/15 47.5 3.35 4.35
EA 150109P00048000 P 01/09/15 48.0 3.75 4.75
EA 150109P00048500 P 01/09/15 48.5 4.20 5.20
EA 150109P00049000 P 01/09/15 49.0 4.65 5.75
EA 150109P00049500 P 01/09/15 49.5 5.00 6.25
EA 150109P00050000 P 01/09/15 50.0 5.45 6.70
EA 150109P00050500 P 01/09/15 50.5 6.10 7.20
EA 150109P00051000 P 01/09/15 51.0 6.40 7.65
EA 150109P00051500 P 01/09/15 51.5 6.90 8.20
EA 150109P00052000 P 01/09/15 52.0 7.40 8.65
EA 150117C00003000 C 01/17/15 3.0 39.65 41.25
EA 150117C00005000 C 01/17/15 5.0 37.65 39.25
EA 150117C00008000 C 01/17/15 8.0 34.65 36.25
EA 150117C00010000 C 01/17/15 10.0 32.40 35.40
EA 150117C00012000 C 01/17/15 12.0 30.40 33.40
EA 150117C00014000 C 01/17/15 14.0 28.20 31.65
EA 150117C00015000 C 01/17/15 15.0 27.40 30.40
EA 150117C00016000 C 01/17/15 16.0 26.40 29.55
EA 150117C00017000 C 01/17/15 17.0 25.40 28.40
EA 150117C00018000 C 01/17/15 18.0 24.10 27.70
EA 150117C00019000 C 01/17/15 19.0 23.40 26.55
EA 150117C00020000 C 01/17/15 20.0 22.40 24.95
EA 150117C00021000 C 01/17/15 21.0 21.40 24.60
EA 150117C00022000 C 01/17/15 22.0 20.40 23.15
EA 150117C00024000 C 01/17/15 24.0 18.40 21.60
EA 150117C00025000 C 01/17/15 25.0 17.45 19.20
EA 150117C00026000 C 01/17/15 26.0 16.55 18.20
EA 150117C00027000 C 01/17/15 27.0 15.55 17.20
EA 150117C00028000 C 01/17/15 28.0 14.55 17.40
EA 150117C00029000 C 01/17/15 29.0 13.55 15.25
EA 150117C00030000 C 01/17/15 30.0 13.55 14.20
EA 150117C00031000 C 01/17/15 31.0 12.40 14.00
EA 150117C00032000 C 01/17/15 32.0 11.40 13.00
EA 150117C00033000 C 01/17/15 33.0 10.40 11.65
EA 150117C00034000 C 01/17/15 34.0 9.60 10.80
EA 150117C00035000 C 01/17/15 35.0 8.60 9.65
EA 150117C00036000 C 01/17/15 36.0 7.70 8.65
EA 150117C00037000 C 01/17/15 37.0 6.75 7.65
EA 150117C00038000 C 01/17/15 38.0 5.80 6.35
EA 150117C00039000 C 01/17/15 39.0 4.90 5.40
EA 150117C00040000 C 01/17/15 40.0 4.25 4.55
EA 150117C00041000 C 01/17/15 41.0 3.45 3.75
EA 150117C00042000 C 01/17/15 42.0 2.83 2.90
EA 150117C00043000 C 01/17/15 43.0 2.16 2.25
EA 150117C00044000 C 01/17/15 44.0 1.60 1.67
EA 150117C00045000 C 01/17/15 45.0 1.15 1.21
EA 150117C00046000 C 01/17/15 46.0 0.80 0.86
EA 150117C00047000 C 01/17/15 47.0 0.54 0.58
EA 150117C00048000 C 01/17/15 48.0 0.34 0.39
EA 150117C00049000 C 01/17/15 49.0 0.21 0.26
EA 150117C00050000 C 01/17/15 50.0 0.13 0.18
EA 150117C00055000 C 01/17/15 55.0 0.00 0.04
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 0.02
EA 150117P00015000 P 01/17/15 15.0 0.00 0.02
EA 150117P00016000 P 01/17/15 16.0 0.00 0.02
EA 150117P00017000 P 01/17/15 17.0 0.00 0.02
EA 150117P00018000 P 01/17/15 18.0 0.00 0.02
EA 150117P00019000 P 01/17/15 19.0 0.00 0.02
EA 150117P00020000 P 01/17/15 20.0 0.00 0.02
EA 150117P00021000 P 01/17/15 21.0 0.00 0.02
EA 150117P00022000 P 01/17/15 22.0 0.01 0.02
EA 150117P00024000 P 01/17/15 24.0 0.00 0.02
EA 150117P00025000 P 01/17/15 25.0 0.00 0.02
EA 150117P00026000 P 01/17/15 26.0 0.00 0.02
EA 150117P00027000 P 01/17/15 27.0 0.02 0.03
EA 150117P00028000 P 01/17/15 28.0 0.02 0.03
EA 150117P00029000 P 01/17/15 29.0 0.01 0.06
EA 150117P00030000 P 01/17/15 30.0 0.01 0.07
EA 150117P00031000 P 01/17/15 31.0 0.02 0.08
EA 150117P00032000 P 01/17/15 32.0 0.04 0.10
EA 150117P00033000 P 01/17/15 33.0 0.06 0.11
EA 150117P00034000 P 01/17/15 34.0 0.08 0.12
EA 150117P00035000 P 01/17/15 35.0 0.10 0.13
EA 150117P00036000 P 01/17/15 36.0 0.13 0.15
EA 150117P00037000 P 01/17/15 37.0 0.18 0.19
EA 150117P00038000 P 01/17/15 38.0 0.24 0.26
EA 150117P00039000 P 01/17/15 39.0 0.32 0.35
EA 150117P00040000 P 01/17/15 40.0 0.44 0.49
EA 150117P00041000 P 01/17/15 41.0 0.62 0.68
EA 150117P00042000 P 01/17/15 42.0 0.88 0.94
EA 150117P00043000 P 01/17/15 43.0 1.21 1.29
EA 150117P00044000 P 01/17/15 44.0 1.64 1.72
EA 150117P00045000 P 01/17/15 45.0 2.18 2.27
EA 150117P00046000 P 01/17/15 46.0 2.83 2.90
EA 150117P00047000 P 01/17/15 47.0 3.55 3.65
EA 150117P00048000 P 01/17/15 48.0 4.30 4.55
EA 150117P00049000 P 01/17/15 49.0 4.85 5.75
EA 150117P00050000 P 01/17/15 50.0 5.75 6.60
EA 150117P00055000 P 01/17/15 55.0 9.80 12.05
EA 150320C00018000 C 03/20/15 18.0 24.15 28.20
EA 150320C00019000 C 03/20/15 19.0 23.20 26.95
EA 150320C00020000 C 03/20/15 20.0 22.40 25.90
EA 150320C00021000 C 03/20/15 21.0 21.45 25.00
EA 150320C00023000 C 03/20/15 23.0 19.95 22.45
EA 150320C00024000 C 03/20/15 24.0 18.55 22.00
EA 150320C00025000 C 03/20/15 25.0 17.60 21.05
EA 150320C00026000 C 03/20/15 26.0 17.10 19.50
EA 150320C00027000 C 03/20/15 27.0 15.65 19.05
EA 150320C00028000 C 03/20/15 28.0 15.45 18.05
EA 150320C00029000 C 03/20/15 29.0 14.50 17.15
EA 150320C00030000 C 03/20/15 30.0 13.60 15.20
EA 150320C00031000 C 03/20/15 31.0 12.55 14.15
EA 150320C00032000 C 03/20/15 32.0 11.75 12.75
EA 150320C00033000 C 03/20/15 33.0 10.80 11.80
EA 150320C00034000 C 03/20/15 34.0 9.80 10.85
EA 150320C00035000 C 03/20/15 35.0 9.10 9.95
EA 150320C00036000 C 03/20/15 36.0 8.20 9.00
EA 150320C00037000 C 03/20/15 37.0 7.35 8.15
EA 150320C00038000 C 03/20/15 38.0 6.65 7.05
EA 150320C00039000 C 03/20/15 39.0 5.90 6.25
EA 150320C00040000 C 03/20/15 40.0 5.35 5.45
EA 150320C00041000 C 03/20/15 41.0 4.65 4.75
EA 150320C00042000 C 03/20/15 42.0 4.00 4.10
EA 150320C00043000 C 03/20/15 43.0 3.40 3.55
EA 150320C00044000 C 03/20/15 44.0 2.92 2.98
EA 150320C00045000 C 03/20/15 45.0 2.45 2.51
EA 150320C00046000 C 03/20/15 46.0 2.03 2.09
EA 150320C00047000 C 03/20/15 47.0 1.67 1.73
EA 150320C00048000 C 03/20/15 48.0 1.36 1.43
EA 150320C00049000 C 03/20/15 49.0 1.10 1.17
EA 150320C00050000 C 03/20/15 50.0 0.88 0.94
EA 150320P00018000 P 03/20/15 18.0 0.00 0.02
EA 150320P00019000 P 03/20/15 19.0 0.00 0.02
EA 150320P00020000 P 03/20/15 20.0 0.00 0.03
EA 150320P00021000 P 03/20/15 21.0 0.01 0.04
EA 150320P00023000 P 03/20/15 23.0 0.02 0.06
EA 150320P00024000 P 03/20/15 24.0 0.01 0.07
EA 150320P00025000 P 03/20/15 25.0 0.03 0.08
EA 150320P00026000 P 03/20/15 26.0 0.05 0.10
EA 150320P00027000 P 03/20/15 27.0 0.06 0.11
EA 150320P00028000 P 03/20/15 28.0 0.09 0.13
EA 150320P00029000 P 03/20/15 29.0 0.11 0.15
EA 150320P00030000 P 03/20/15 30.0 0.15 0.18
EA 150320P00031000 P 03/20/15 31.0 0.18 0.21
EA 150320P00032000 P 03/20/15 32.0 0.23 0.26
EA 150320P00033000 P 03/20/15 33.0 0.29 0.32
EA 150320P00034000 P 03/20/15 34.0 0.36 0.40
EA 150320P00035000 P 03/20/15 35.0 0.46 0.49
EA 150320P00036000 P 03/20/15 36.0 0.58 0.61
EA 150320P00037000 P 03/20/15 37.0 0.72 0.76
EA 150320P00038000 P 03/20/15 38.0 0.89 0.95
EA 150320P00039000 P 03/20/15 39.0 1.11 1.17
EA 150320P00040000 P 03/20/15 40.0 1.37 1.44
EA 150320P00041000 P 03/20/15 41.0 1.68 1.75
EA 150320P00042000 P 03/20/15 42.0 2.04 2.11
EA 150320P00043000 P 03/20/15 43.0 2.45 2.53
EA 150320P00044000 P 03/20/15 44.0 2.93 3.05
EA 150320P00045000 P 03/20/15 45.0 3.45 3.55
EA 150320P00046000 P 03/20/15 46.0 4.00 4.15
EA 150320P00047000 P 03/20/15 47.0 4.65 4.75
EA 150320P00048000 P 03/20/15 48.0 5.35 5.45
EA 150320P00049000 P 03/20/15 49.0 6.10 6.20
EA 150320P00050000 P 03/20/15 50.0 6.85 7.00
EA 150619C00018000 C 06/19/15 18.0 24.95 27.45
EA 150619C00019000 C 06/19/15 19.0 23.45 26.45
EA 150619C00020000 C 06/19/15 20.0 23.00 25.50
EA 150619C00021000 C 06/19/15 21.0 22.00 24.50
EA 150619C00022000 C 06/19/15 22.0 20.55 23.50
EA 150619C00023000 C 06/19/15 23.0 19.85 22.55
EA 150619C00024000 C 06/19/15 24.0 18.90 21.80
EA 150619C00025000 C 06/19/15 25.0 18.55 20.85
EA 150619C00026000 C 06/19/15 26.0 17.60 19.85
EA 150619C00027000 C 06/19/15 27.0 16.65 18.25
EA 150619C00028000 C 06/19/15 28.0 15.70 17.30
EA 150619C00029000 C 06/19/15 29.0 14.95 16.00
EA 150619C00030000 C 06/19/15 30.0 14.00 15.10
EA 150619C00031000 C 06/19/15 31.0 12.95 14.15
EA 150619C00032000 C 06/19/15 32.0 12.00 13.25
EA 150619C00033000 C 06/19/15 33.0 11.30 12.35
EA 150619C00034000 C 06/19/15 34.0 10.50 11.45
EA 150619C00035000 C 06/19/15 35.0 9.70 10.60
EA 150619C00036000 C 06/19/15 36.0 8.95 9.45
EA 150619C00037000 C 06/19/15 37.0 8.20 8.70
EA 150619C00038000 C 06/19/15 38.0 7.70 7.85
EA 150619C00039000 C 06/19/15 39.0 7.00 7.15
EA 150619C00040000 C 06/19/15 40.0 6.30 6.45
EA 150619C00041000 C 06/19/15 41.0 5.70 5.85
EA 150619C00042000 C 06/19/15 42.0 5.10 5.25
EA 150619C00043000 C 06/19/15 43.0 4.55 4.70
EA 150619C00044000 C 06/19/15 44.0 4.05 4.15
EA 150619C00045000 C 06/19/15 45.0 3.60 3.70
EA 150619C00046000 C 06/19/15 46.0 3.15 3.25
EA 150619C00047000 C 06/19/15 47.0 2.78 2.87
EA 150619C00048000 C 06/19/15 48.0 2.43 2.51
EA 150619C00049000 C 06/19/15 49.0 2.12 2.19
EA 150619C00050000 C 06/19/15 50.0 1.84 1.93
EA 150619C00055000 C 06/19/15 55.0 0.87 0.93
EA 150619C00060000 C 06/19/15 60.0 0.38 0.43
EA 150619P00018000 P 06/19/15 18.0 0.01 0.07
EA 150619P00019000 P 06/19/15 19.0 0.02 0.08
EA 150619P00020000 P 06/19/15 20.0 0.03 0.09
EA 150619P00021000 P 06/19/15 21.0 0.04 0.10
EA 150619P00022000 P 06/19/15 22.0 0.06 0.11
EA 150619P00023000 P 06/19/15 23.0 0.08 0.13
EA 150619P00024000 P 06/19/15 24.0 0.11 0.16
EA 150619P00025000 P 06/19/15 25.0 0.14 0.18
EA 150619P00026000 P 06/19/15 26.0 0.17 0.22
EA 150619P00027000 P 06/19/15 27.0 0.21 0.26
EA 150619P00028000 P 06/19/15 28.0 0.26 0.31
EA 150619P00029000 P 06/19/15 29.0 0.32 0.37
EA 150619P00030000 P 06/19/15 30.0 0.40 0.44
EA 150619P00031000 P 06/19/15 31.0 0.48 0.53
EA 150619P00032000 P 06/19/15 32.0 0.59 0.64
EA 150619P00033000 P 06/19/15 33.0 0.71 0.76
EA 150619P00034000 P 06/19/15 34.0 0.85 0.91
EA 150619P00035000 P 06/19/15 35.0 1.02 1.09
EA 150619P00036000 P 06/19/15 36.0 1.22 1.28
EA 150619P00037000 P 06/19/15 37.0 1.44 1.51
EA 150619P00038000 P 06/19/15 38.0 1.70 1.77
EA 150619P00039000 P 06/19/15 39.0 1.99 2.07
EA 150619P00040000 P 06/19/15 40.0 2.32 2.40
EA 150619P00041000 P 06/19/15 41.0 2.70 2.77
EA 150619P00042000 P 06/19/15 42.0 3.10 3.20
EA 150619P00043000 P 06/19/15 43.0 3.55 3.65
EA 150619P00044000 P 06/19/15 44.0 4.00 4.15
EA 150619P00045000 P 06/19/15 45.0 4.55 4.65
EA 150619P00046000 P 06/19/15 46.0 5.10 5.25
EA 150619P00047000 P 06/19/15 47.0 5.75 5.85
EA 150619P00048000 P 06/19/15 48.0 6.40 6.50
EA 150619P00049000 P 06/19/15 49.0 7.05 7.20
EA 150619P00050000 P 06/19/15 50.0 7.80 7.90
EA 150619P00055000 P 06/19/15 55.0 11.75 12.15
EA 150619P00060000 P 06/19/15 60.0 15.70 16.90
EA 160115C00015000 C 01/15/16 15.0 27.00 31.25
EA 160115C00018000 C 01/15/16 18.0 23.65 28.35
EA 160115C00020000 C 01/15/16 20.0 21.75 25.95
EA 160115C00023000 C 01/15/16 23.0 19.00 23.10
EA 160115C00025000 C 01/15/16 25.0 18.40 20.40
EA 160115C00027000 C 01/15/16 27.0 16.60 18.85
EA 160115C00030000 C 01/15/16 30.0 14.05 15.85
EA 160115C00032000 C 01/15/16 32.0 12.40 14.00
EA 160115C00035000 C 01/15/16 35.0 11.00 11.55
EA 160115C00037000 C 01/15/16 37.0 9.65 10.15
EA 160115C00040000 C 01/15/16 40.0 8.05 8.20
EA 160115C00045000 C 01/15/16 45.0 5.50 5.65
EA 160115C00050000 C 01/15/16 50.0 3.60 3.75
EA 160115C00055000 C 01/15/16 55.0 2.29 2.40
EA 160115C00060000 C 01/15/16 60.0 1.43 1.53
EA 160115C00065000 C 01/15/16 65.0 0.89 0.97
EA 160115P00015000 P 01/15/16 15.0 0.04 0.12
EA 160115P00018000 P 01/15/16 18.0 0.10 0.19
EA 160115P00020000 P 01/15/16 20.0 0.18 0.26
EA 160115P00023000 P 01/15/16 23.0 0.34 0.42
EA 160115P00025000 P 01/15/16 25.0 0.49 0.57
EA 160115P00027000 P 01/15/16 27.0 0.69 0.77
EA 160115P00030000 P 01/15/16 30.0 1.10 1.20
EA 160115P00032000 P 01/15/16 32.0 1.46 1.57
EA 160115P00035000 P 01/15/16 35.0 2.18 2.29
EA 160115P00037000 P 01/15/16 37.0 2.79 2.90
EA 160115P00040000 P 01/15/16 40.0 3.90 4.00
EA 160115P00045000 P 01/15/16 45.0 6.30 6.45
EA 160115P00050000 P 01/15/16 50.0 9.35 9.55
EA 160115P00055000 P 01/15/16 55.0 13.05 13.25
EA 160115P00060000 P 01/15/16 60.0 17.15 17.60
EA 160115P00065000 P 01/15/16 65.0 20.00 22.25
EA 170120C00023000 C 01/20/17 23.0 21.10 23.70
EA 170120C00025000 C 01/20/17 25.0 19.70 22.05
EA 170120C00028000 C 01/20/17 28.0 17.10 19.35
EA 170120C00030000 C 01/20/17 30.0 15.60 17.85
EA 170120C00033000 C 01/20/17 33.0 14.40 15.05
EA 170120C00035000 C 01/20/17 35.0 13.10 13.75
EA 170120C00038000 C 01/20/17 38.0 11.30 12.10
EA 170120C00040000 C 01/20/17 40.0 10.20 10.95
EA 170120C00042000 C 01/20/17 42.0 9.20 9.90
EA 170120C00045000 C 01/20/17 45.0 7.80 8.50
EA 170120C00047000 C 01/20/17 47.0 7.00 7.65
EA 170120C00050000 C 01/20/17 50.0 6.00 6.50
EA 170120C00055000 C 01/20/17 55.0 4.50 4.95
EA 170120C00060000 C 01/20/17 60.0 3.15 3.80
EA 170120C00065000 C 01/20/17 65.0 2.24 2.97
EA 170120P00023000 P 01/20/17 23.0 0.78 1.28
EA 170120P00025000 P 01/20/17 25.0 1.08 1.58
EA 170120P00028000 P 01/20/17 28.0 1.66 2.18
EA 170120P00030000 P 01/20/17 30.0 2.15 2.65
EA 170120P00033000 P 01/20/17 33.0 3.05 3.50
EA 170120P00035000 P 01/20/17 35.0 3.70 4.15
EA 170120P00038000 P 01/20/17 38.0 4.85 5.30
EA 170120P00040000 P 01/20/17 40.0 5.75 6.15
EA 170120P00042000 P 01/20/17 42.0 6.70 7.15
EA 170120P00045000 P 01/20/17 45.0 8.30 8.75
EA 170120P00047000 P 01/20/17 47.0 9.45 9.85
EA 170120P00050000 P 01/20/17 50.0 11.30 11.70
EA 170120P00055000 P 01/20/17 55.0 14.75 15.30
EA 170120P00060000 P 01/20/17 60.0 18.60 19.20
EA 170120P00065000 P 01/20/17 65.0 22.75 23.40

OPRA data is delayed 15 minutes.