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 (2016-04-22)Premium Content

Electronic Arts Inc (EA)
As of Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EA 160701C00050000 C 07/01/16 50.0 20.30 23.40
EA 160701C00055000 C 07/01/16 55.0 14.85 18.30
EA 160701C00060000 C 07/01/16 60.0 10.35 12.15
EA 160701C00063000 C 07/01/16 63.0 7.80 9.25
EA 160701C00063500 C 07/01/16 63.5 7.25 8.55
EA 160701C00064000 C 07/01/16 64.0 6.85 8.25
EA 160701C00064500 C 07/01/16 64.5 6.40 7.55
EA 160701C00065000 C 07/01/16 65.0 5.90 7.10
EA 160701C00065500 C 07/01/16 65.5 5.45 6.50
EA 160701C00066000 C 07/01/16 66.0 5.00 6.05
EA 160701C00066500 C 07/01/16 66.5 4.50 5.95
EA 160701C00067000 C 07/01/16 67.0 4.10 5.05
EA 160701C00067500 C 07/01/16 67.5 3.60 4.50
EA 160701C00068000 C 07/01/16 68.0 3.20 4.05
EA 160701C00068500 C 07/01/16 68.5 2.88 3.60
EA 160701C00069000 C 07/01/16 69.0 2.47 3.10
EA 160701C00069500 C 07/01/16 69.5 2.34 2.67
EA 160701C00070000 C 07/01/16 70.0 1.98 2.34
EA 160701C00070500 C 07/01/16 70.5 1.64 1.97
EA 160701C00071000 C 07/01/16 71.0 1.30 1.62
EA 160701C00071500 C 07/01/16 71.5 1.00 1.33
EA 160701C00072000 C 07/01/16 72.0 0.82 1.01
EA 160701C00072500 C 07/01/16 72.5 0.62 0.79
EA 160701C00073000 C 07/01/16 73.0 0.46 0.60
EA 160701C00073500 C 07/01/16 73.5 0.33 0.46
EA 160701C00074000 C 07/01/16 74.0 0.23 0.35
EA 160701C00074500 C 07/01/16 74.5 0.14 0.28
EA 160701C00075000 C 07/01/16 75.0 0.09 0.22
EA 160701C00075500 C 07/01/16 75.5 0.04 0.40
EA 160701C00076000 C 07/01/16 76.0 0.03 0.13
EA 160701C00076500 C 07/01/16 76.5 0.00 0.40
EA 160701C00077000 C 07/01/16 77.0 0.00 0.20
EA 160701C00077500 C 07/01/16 77.5 0.00 0.22
EA 160701C00078000 C 07/01/16 78.0 0.00 0.33
EA 160701C00078500 C 07/01/16 78.5 0.00 0.43
EA 160701C00079000 C 07/01/16 79.0 0.00 0.25
EA 160701C00079500 C 07/01/16 79.5 0.00 0.25
EA 160701C00080000 C 07/01/16 80.0 0.00 0.25
EA 160701C00080500 C 07/01/16 80.5 0.00 0.45
EA 160701C00081000 C 07/01/16 81.0 0.00 0.25
EA 160701C00082000 C 07/01/16 82.0 0.00 0.50
EA 160701C00083000 C 07/01/16 83.0 0.00 0.50
EA 160701C00084000 C 07/01/16 84.0 0.00 0.25
EA 160701C00085000 C 07/01/16 85.0 0.00 0.25
EA 160701C00086000 C 07/01/16 86.0 0.00 0.50
EA 160701C00087000 C 07/01/16 87.0 0.00 0.25
EA 160701C00090000 C 07/01/16 90.0 0.00 0.46
EA 160701C00095000 C 07/01/16 95.0 0.00 0.50
EA 160701C00100000 C 07/01/16 100.0 0.00 0.50
EA 160701P00050000 P 07/01/16 50.0 0.00 0.05
EA 160701P00055000 P 07/01/16 55.0 0.00 0.50
EA 160701P00060000 P 07/01/16 60.0 0.00 0.25
EA 160701P00063000 P 07/01/16 63.0 0.00 0.08
EA 160701P00063500 P 07/01/16 63.5 0.00 0.49
EA 160701P00064000 P 07/01/16 64.0 0.00 0.25
EA 160701P00064500 P 07/01/16 64.5 0.00 0.49
EA 160701P00065000 P 07/01/16 65.0 0.00 0.50
EA 160701P00065500 P 07/01/16 65.5 0.00 0.50
EA 160701P00066000 P 07/01/16 66.0 0.00 0.23
EA 160701P00066500 P 07/01/16 66.5 0.03 0.56
EA 160701P00067000 P 07/01/16 67.0 0.11 0.34
EA 160701P00067500 P 07/01/16 67.5 0.15 0.50
EA 160701P00068000 P 07/01/16 68.0 0.19 0.41
EA 160701P00068500 P 07/01/16 68.5 0.25 0.40
EA 160701P00069000 P 07/01/16 69.0 0.32 0.45
EA 160701P00069500 P 07/01/16 69.5 0.39 0.54
EA 160701P00070000 P 07/01/16 70.0 0.50 0.73
EA 160701P00070500 P 07/01/16 70.5 0.65 0.84
EA 160701P00071000 P 07/01/16 71.0 0.82 1.02
EA 160701P00071500 P 07/01/16 71.5 1.01 1.38
EA 160701P00072000 P 07/01/16 72.0 1.25 1.66
EA 160701P00072500 P 07/01/16 72.5 1.54 1.99
EA 160701P00073000 P 07/01/16 73.0 1.87 2.33
EA 160701P00073500 P 07/01/16 73.5 2.19 2.96
EA 160701P00074000 P 07/01/16 74.0 2.56 3.15
EA 160701P00074500 P 07/01/16 74.5 2.90 3.65
EA 160701P00075000 P 07/01/16 75.0 3.35 4.05
EA 160701P00075500 P 07/01/16 75.5 3.30 4.70
EA 160701P00076000 P 07/01/16 76.0 3.55 5.20
EA 160701P00076500 P 07/01/16 76.5 3.45 5.80
EA 160701P00077000 P 07/01/16 77.0 5.20 6.20
EA 160701P00077500 P 07/01/16 77.5 4.35 6.85
EA 160701P00078000 P 07/01/16 78.0 4.70 7.40
EA 160701P00078500 P 07/01/16 78.5 5.30 7.70
EA 160701P00079000 P 07/01/16 79.0 5.75 8.20
EA 160701P00079500 P 07/01/16 79.5 6.20 9.25
EA 160701P00080000 P 07/01/16 80.0 6.50 9.30
EA 160701P00080500 P 07/01/16 80.5 6.90 10.60
EA 160701P00081000 P 07/01/16 81.0 7.50 11.05
EA 160701P00082000 P 07/01/16 82.0 8.50 12.10
EA 160701P00083000 P 07/01/16 83.0 9.50 13.20
EA 160701P00084000 P 07/01/16 84.0 10.50 14.35
EA 160701P00085000 P 07/01/16 85.0 11.50 15.35
EA 160701P00086000 P 07/01/16 86.0 12.50 16.35
EA 160701P00087000 P 07/01/16 87.0 13.50 17.35
EA 160701P00090000 P 07/01/16 90.0 16.50 20.35
EA 160701P00095000 P 07/01/16 95.0 21.50 25.35
EA 160701P00100000 P 07/01/16 100.0 26.50 29.80
EA 160708C00063000 C 07/08/16 63.0 7.95 9.05
EA 160708C00064000 C 07/08/16 64.0 7.00 8.15
EA 160708C00065000 C 07/08/16 65.0 6.10 7.20
EA 160708C00065500 C 07/08/16 65.5 5.65 6.70
EA 160708C00066000 C 07/08/16 66.0 5.10 6.55
EA 160708C00066500 C 07/08/16 66.5 4.75 5.70
EA 160708C00067000 C 07/08/16 67.0 4.25 5.75
EA 160708C00067500 C 07/08/16 67.5 4.25 4.80
EA 160708C00068000 C 07/08/16 68.0 3.55 4.40
EA 160708C00068500 C 07/08/16 68.5 3.45 4.15
EA 160708C00069000 C 07/08/16 69.0 3.10 3.55
EA 160708C00069500 C 07/08/16 69.5 2.75 3.20
EA 160708C00070000 C 07/08/16 70.0 2.37 2.80
EA 160708C00070500 C 07/08/16 70.5 1.98 2.41
EA 160708C00071000 C 07/08/16 71.0 1.70 2.07
EA 160708C00071500 C 07/08/16 71.5 1.39 1.83
EA 160708C00072000 C 07/08/16 72.0 1.17 1.56
EA 160708C00072500 C 07/08/16 72.5 0.93 1.40
EA 160708C00073000 C 07/08/16 73.0 0.79 1.19
EA 160708C00073500 C 07/08/16 73.5 0.62 0.96
EA 160708C00074000 C 07/08/16 74.0 0.53 0.77
EA 160708C00074500 C 07/08/16 74.5 0.36 0.65
EA 160708C00075000 C 07/08/16 75.0 0.27 0.54
EA 160708C00075500 C 07/08/16 75.5 0.20 0.44
EA 160708C00076000 C 07/08/16 76.0 0.15 0.36
EA 160708C00076500 C 07/08/16 76.5 0.10 0.27
EA 160708C00077000 C 07/08/16 77.0 0.15 0.19
EA 160708C00077500 C 07/08/16 77.5 0.01 0.20
EA 160708C00078000 C 07/08/16 78.0 0.00 0.30
EA 160708C00078500 C 07/08/16 78.5 0.00 0.26
EA 160708C00079000 C 07/08/16 79.0 0.00 0.42
EA 160708C00079500 C 07/08/16 79.5 0.00 0.42
EA 160708C00080000 C 07/08/16 80.0 0.00 0.50
EA 160708C00080500 C 07/08/16 80.5 0.00 0.45
EA 160708C00081000 C 07/08/16 81.0 0.00 0.23
EA 160708C00081500 C 07/08/16 81.5 0.00 0.50
EA 160708C00082000 C 07/08/16 82.0 0.00 0.25
EA 160708C00082500 C 07/08/16 82.5 0.00 0.25
EA 160708C00083000 C 07/08/16 83.0 0.00 0.50
EA 160708C00084000 C 07/08/16 84.0 0.00 0.25
EA 160708C00085000 C 07/08/16 85.0 0.00 0.25
EA 160708C00086000 C 07/08/16 86.0 0.00 0.25
EA 160708P00063000 P 07/08/16 63.0 0.00 0.50
EA 160708P00064000 P 07/08/16 64.0 0.00 0.50
EA 160708P00065000 P 07/08/16 65.0 0.14 0.50
EA 160708P00065500 P 07/08/16 65.5 0.17 0.50
EA 160708P00066000 P 07/08/16 66.0 0.22 0.37
EA 160708P00066500 P 07/08/16 66.5 0.20 0.76
EA 160708P00067000 P 07/08/16 67.0 0.30 0.60
EA 160708P00067500 P 07/08/16 67.5 0.37 0.61
EA 160708P00068000 P 07/08/16 68.0 0.43 0.71
EA 160708P00068500 P 07/08/16 68.5 0.53 0.81
EA 160708P00069000 P 07/08/16 69.0 0.63 0.99
EA 160708P00069500 P 07/08/16 69.5 0.76 1.12
EA 160708P00070000 P 07/08/16 70.0 0.89 1.22
EA 160708P00070500 P 07/08/16 70.5 1.09 1.32
EA 160708P00071000 P 07/08/16 71.0 1.26 1.64
EA 160708P00071500 P 07/08/16 71.5 1.48 1.95
EA 160708P00072000 P 07/08/16 72.0 1.68 2.19
EA 160708P00072500 P 07/08/16 72.5 1.98 2.52
EA 160708P00073000 P 07/08/16 73.0 2.25 2.78
EA 160708P00073500 P 07/08/16 73.5 2.55 3.05
EA 160708P00074000 P 07/08/16 74.0 2.88 3.45
EA 160708P00074500 P 07/08/16 74.5 3.20 3.85
EA 160708P00075000 P 07/08/16 75.0 3.60 4.45
EA 160708P00075500 P 07/08/16 75.5 3.95 4.80
EA 160708P00076000 P 07/08/16 76.0 3.85 5.45
EA 160708P00076500 P 07/08/16 76.5 4.30 5.95
EA 160708P00077000 P 07/08/16 77.0 4.55 6.30
EA 160708P00077500 P 07/08/16 77.5 4.55 6.80
EA 160708P00078000 P 07/08/16 78.0 4.70 7.45
EA 160708P00078500 P 07/08/16 78.5 5.35 7.85
EA 160708P00079000 P 07/08/16 79.0 5.80 8.25
EA 160708P00079500 P 07/08/16 79.5 6.25 8.80
EA 160708P00080000 P 07/08/16 80.0 6.75 9.40
EA 160708P00080500 P 07/08/16 80.5 7.30 9.80
EA 160708P00081000 P 07/08/16 81.0 7.50 10.25
EA 160708P00081500 P 07/08/16 81.5 8.05 11.55
EA 160708P00082000 P 07/08/16 82.0 8.80 12.15
EA 160708P00082500 P 07/08/16 82.5 9.05 12.60
EA 160708P00083000 P 07/08/16 83.0 9.50 13.30
EA 160708P00084000 P 07/08/16 84.0 10.45 14.50
EA 160708P00085000 P 07/08/16 85.0 11.50 15.35
EA 160708P00086000 P 07/08/16 86.0 12.50 15.35
EA 160715C00037500 C 07/15/16 37.5 32.80 34.95
EA 160715C00040000 C 07/15/16 40.0 30.80 32.15
EA 160715C00042500 C 07/15/16 42.5 27.15 30.60
EA 160715C00045000 C 07/15/16 45.0 24.90 28.20
EA 160715C00050000 C 07/15/16 50.0 19.75 23.60
EA 160715C00053000 C 07/15/16 53.0 17.80 20.05
EA 160715C00054000 C 07/15/16 54.0 16.55 19.05
EA 160715C00054500 C 07/15/16 54.5 16.20 18.55
EA 160715C00055000 C 07/15/16 55.0 15.60 18.05
EA 160715C00055500 C 07/15/16 55.5 14.40 17.55
EA 160715C00056000 C 07/15/16 56.0 14.75 17.00
EA 160715C00056500 C 07/15/16 56.5 14.25 15.95
EA 160715C00057000 C 07/15/16 57.0 13.05 16.60
EA 160715C00058000 C 07/15/16 58.0 12.55 15.60
EA 160715C00058500 C 07/15/16 58.5 11.30 14.60
EA 160715C00059000 C 07/15/16 59.0 10.80 14.60
EA 160715C00059500 C 07/15/16 59.5 10.50 13.60
EA 160715C00060000 C 07/15/16 60.0 10.90 12.35
EA 160715C00060500 C 07/15/16 60.5 9.60 13.05
EA 160715C00061000 C 07/15/16 61.0 9.80 12.70
EA 160715C00061500 C 07/15/16 61.5 9.35 10.75
EA 160715C00062000 C 07/15/16 62.0 8.55 10.25
EA 160715C00063000 C 07/15/16 63.0 8.15 9.45
EA 160715C00063500 C 07/15/16 63.5 7.75 8.70
EA 160715C00064000 C 07/15/16 64.0 7.15 8.40
EA 160715C00064500 C 07/15/16 64.5 6.80 7.75
EA 160715C00065000 C 07/15/16 65.0 6.40 7.40
EA 160715C00065500 C 07/15/16 65.5 5.95 7.00
EA 160715C00066000 C 07/15/16 66.0 5.50 6.50
EA 160715C00066500 C 07/15/16 66.5 5.20 5.85
EA 160715C00067000 C 07/15/16 67.0 4.80 5.35
EA 160715C00067500 C 07/15/16 67.5 4.65 5.00
EA 160715C00068000 C 07/15/16 68.0 3.95 4.60
EA 160715C00068500 C 07/15/16 68.5 3.90 4.15
EA 160715C00069000 C 07/15/16 69.0 3.55 3.75
EA 160715C00069500 C 07/15/16 69.5 3.20 3.40
EA 160715C00070000 C 07/15/16 70.0 2.87 3.05
EA 160715C00070500 C 07/15/16 70.5 2.57 2.72
EA 160715C00071000 C 07/15/16 71.0 2.26 2.42
EA 160715C00071500 C 07/15/16 71.5 2.00 2.13
EA 160715C00072000 C 07/15/16 72.0 1.73 1.86
EA 160715C00072500 C 07/15/16 72.5 1.50 1.57
EA 160715C00073000 C 07/15/16 73.0 1.28 1.37
EA 160715C00073500 C 07/15/16 73.5 1.08 1.21
EA 160715C00074000 C 07/15/16 74.0 0.90 1.04
EA 160715C00074500 C 07/15/16 74.5 0.75 0.88
EA 160715C00075000 C 07/15/16 75.0 0.61 0.72
EA 160715C00075500 C 07/15/16 75.5 0.50 0.64
EA 160715C00076000 C 07/15/16 76.0 0.41 0.50
EA 160715C00076500 C 07/15/16 76.5 0.32 0.41
EA 160715C00077000 C 07/15/16 77.0 0.22 0.36
EA 160715C00077500 C 07/15/16 77.5 0.20 0.28
EA 160715C00078000 C 07/15/16 78.0 0.15 0.23
EA 160715C00078500 C 07/15/16 78.5 0.10 0.19
EA 160715C00079000 C 07/15/16 79.0 0.08 0.15
EA 160715C00079500 C 07/15/16 79.5 0.05 0.12
EA 160715C00080000 C 07/15/16 80.0 0.03 0.10
EA 160715C00080500 C 07/15/16 80.5 0.01 0.09
EA 160715C00081000 C 07/15/16 81.0 0.00 0.07
EA 160715C00081500 C 07/15/16 81.5 0.00 0.06
EA 160715C00082000 C 07/15/16 82.0 0.00 0.08
EA 160715C00082500 C 07/15/16 82.5 0.00 0.08
EA 160715C00083000 C 07/15/16 83.0 0.00 0.10
EA 160715C00084000 C 07/15/16 84.0 0.00 0.10
EA 160715C00085000 C 07/15/16 85.0 0.00 0.10
EA 160715C00086000 C 07/15/16 86.0 0.00 0.10
EA 160715C00087000 C 07/15/16 87.0 0.00 0.10
EA 160715C00090000 C 07/15/16 90.0 0.00 0.10
EA 160715C00095000 C 07/15/16 95.0 0.00 0.10
EA 160715C00100000 C 07/15/16 100.0 0.00 0.09
EA 160715C00105000 C 07/15/16 105.0 0.00 0.08
EA 160715C00110000 C 07/15/16 110.0 0.00 0.08
EA 160715P00037500 P 07/15/16 37.5 0.00 0.08
EA 160715P00040000 P 07/15/16 40.0 0.00 0.08
EA 160715P00042500 P 07/15/16 42.5 0.00 0.08
EA 160715P00045000 P 07/15/16 45.0 0.00 0.08
EA 160715P00050000 P 07/15/16 50.0 0.00 0.08
EA 160715P00053000 P 07/15/16 53.0 0.00 0.09
EA 160715P00054000 P 07/15/16 54.0 0.00 0.10
EA 160715P00054500 P 07/15/16 54.5 0.00 0.11
EA 160715P00055000 P 07/15/16 55.0 0.00 0.11
EA 160715P00055500 P 07/15/16 55.5 0.00 0.12
EA 160715P00056000 P 07/15/16 56.0 0.00 0.12
EA 160715P00056500 P 07/15/16 56.5 0.00 0.13
EA 160715P00057000 P 07/15/16 57.0 0.00 0.14
EA 160715P00058000 P 07/15/16 58.0 0.00 0.15
EA 160715P00058500 P 07/15/16 58.5 0.00 0.16
EA 160715P00059000 P 07/15/16 59.0 0.00 0.18
EA 160715P00059500 P 07/15/16 59.5 0.00 0.18
EA 160715P00060000 P 07/15/16 60.0 0.02 0.20
EA 160715P00060500 P 07/15/16 60.5 0.02 0.21
EA 160715P00061000 P 07/15/16 61.0 0.03 0.23
EA 160715P00061500 P 07/15/16 61.5 0.05 0.25
EA 160715P00062000 P 07/15/16 62.0 0.12 0.19
EA 160715P00063000 P 07/15/16 63.0 0.18 0.26
EA 160715P00063500 P 07/15/16 63.5 0.21 0.32
EA 160715P00064000 P 07/15/16 64.0 0.25 0.35
EA 160715P00064500 P 07/15/16 64.5 0.29 0.39
EA 160715P00065000 P 07/15/16 65.0 0.34 0.46
EA 160715P00065500 P 07/15/16 65.5 0.40 0.51
EA 160715P00066000 P 07/15/16 66.0 0.45 0.59
EA 160715P00066500 P 07/15/16 66.5 0.51 0.67
EA 160715P00067000 P 07/15/16 67.0 0.62 0.71
EA 160715P00067500 P 07/15/16 67.5 0.72 0.79
EA 160715P00068000 P 07/15/16 68.0 0.81 0.92
EA 160715P00068500 P 07/15/16 68.5 0.92 1.04
EA 160715P00069000 P 07/15/16 69.0 1.05 1.18
EA 160715P00069500 P 07/15/16 69.5 1.19 1.32
EA 160715P00070000 P 07/15/16 70.0 1.36 1.49
EA 160715P00070500 P 07/15/16 70.5 1.54 1.67
EA 160715P00071000 P 07/15/16 71.0 1.73 1.88
EA 160715P00071500 P 07/15/16 71.5 1.95 2.10
EA 160715P00072000 P 07/15/16 72.0 2.19 2.34
EA 160715P00072500 P 07/15/16 72.5 2.44 2.59
EA 160715P00073000 P 07/15/16 73.0 2.74 2.87
EA 160715P00073500 P 07/15/16 73.5 3.00 3.25
EA 160715P00074000 P 07/15/16 74.0 3.30 3.55
EA 160715P00074500 P 07/15/16 74.5 3.70 3.90
EA 160715P00075000 P 07/15/16 75.0 4.00 4.30
EA 160715P00075500 P 07/15/16 75.5 4.40 4.70
EA 160715P00076000 P 07/15/16 76.0 4.75 5.10
EA 160715P00076500 P 07/15/16 76.5 5.15 5.70
EA 160715P00077000 P 07/15/16 77.0 5.50 6.30
EA 160715P00077500 P 07/15/16 77.5 5.00 6.75
EA 160715P00078000 P 07/15/16 78.0 5.50 7.25
EA 160715P00078500 P 07/15/16 78.5 5.70 7.75
EA 160715P00079000 P 07/15/16 79.0 5.90 8.20
EA 160715P00079500 P 07/15/16 79.5 6.35 8.70
EA 160715P00080000 P 07/15/16 80.0 6.80 9.15
EA 160715P00080500 P 07/15/16 80.5 7.35 9.65
EA 160715P00081000 P 07/15/16 81.0 7.80 10.70
EA 160715P00081500 P 07/15/16 81.5 8.25 11.15
EA 160715P00082000 P 07/15/16 82.0 8.65 11.35
EA 160715P00082500 P 07/15/16 82.5 9.00 11.65
EA 160715P00083000 P 07/15/16 83.0 9.50 12.60
EA 160715P00084000 P 07/15/16 84.0 10.50 14.05
EA 160715P00085000 P 07/15/16 85.0 11.45 15.10
EA 160715P00086000 P 07/15/16 86.0 12.50 16.10
EA 160715P00087000 P 07/15/16 87.0 13.50 17.10
EA 160715P00090000 P 07/15/16 90.0 16.45 20.05
EA 160715P00095000 P 07/15/16 95.0 21.80 25.15
EA 160715P00100000 P 07/15/16 100.0 26.45 30.10
EA 160715P00105000 P 07/15/16 105.0 31.80 35.15
EA 160715P00110000 P 07/15/16 110.0 36.50 39.55
EA 160722C00060000 C 07/22/16 60.0 10.85 13.60
EA 160722C00065000 C 07/22/16 65.0 6.45 7.70
EA 160722C00067000 C 07/22/16 67.0 5.05 5.80
EA 160722C00067500 C 07/22/16 67.5 4.50 5.40
EA 160722C00068000 C 07/22/16 68.0 4.45 5.00
EA 160722C00068500 C 07/22/16 68.5 4.00 4.70
EA 160722C00069000 C 07/22/16 69.0 3.60 4.15
EA 160722C00069500 C 07/22/16 69.5 3.45 3.85
EA 160722C00070000 C 07/22/16 70.0 2.89 3.55
EA 160722C00070500 C 07/22/16 70.5 2.69 3.25
EA 160722C00071000 C 07/22/16 71.0 2.37 2.90
EA 160722C00071500 C 07/22/16 71.5 2.04 2.72
EA 160722C00072000 C 07/22/16 72.0 1.93 2.45
EA 160722C00072500 C 07/22/16 72.5 1.57 2.52
EA 160722C00073000 C 07/22/16 73.0 1.43 1.96
EA 160722C00073500 C 07/22/16 73.5 1.30 1.50
EA 160722C00074000 C 07/22/16 74.0 1.06 1.48
EA 160722C00074500 C 07/22/16 74.5 0.89 1.50
EA 160722C00075000 C 07/22/16 75.0 0.76 1.16
EA 160722C00075500 C 07/22/16 75.5 0.64 1.00
EA 160722C00076000 C 07/22/16 76.0 0.61 0.84
EA 160722C00076500 C 07/22/16 76.5 0.43 0.73
EA 160722C00077000 C 07/22/16 77.0 0.38 0.82
EA 160722C00077500 C 07/22/16 77.5 0.32 0.54
EA 160722C00078000 C 07/22/16 78.0 0.27 0.45
EA 160722C00078500 C 07/22/16 78.5 0.22 0.45
EA 160722C00079000 C 07/22/16 79.0 0.14 0.42
EA 160722C00079500 C 07/22/16 79.5 0.10 0.44
EA 160722C00080000 C 07/22/16 80.0 0.05 0.41
EA 160722C00080500 C 07/22/16 80.5 0.00 0.50
EA 160722C00081000 C 07/22/16 81.0 0.00 0.43
EA 160722C00081500 C 07/22/16 81.5 0.00 0.50
EA 160722C00082000 C 07/22/16 82.0 0.00 0.50
EA 160722C00082500 C 07/22/16 82.5 0.00 0.16
EA 160722C00083000 C 07/22/16 83.0 0.00 0.40
EA 160722C00083500 C 07/22/16 83.5 0.00 0.25
EA 160722C00084000 C 07/22/16 84.0 0.00 0.24
EA 160722C00085000 C 07/22/16 85.0 0.00 0.45
EA 160722C00086000 C 07/22/16 86.0 0.00 0.50
EA 160722P00060000 P 07/22/16 60.0 0.00 0.50
EA 160722P00065000 P 07/22/16 65.0 0.46 0.70
EA 160722P00067000 P 07/22/16 67.0 0.82 1.06
EA 160722P00067500 P 07/22/16 67.5 0.92 1.22
EA 160722P00068000 P 07/22/16 68.0 1.03 1.35
EA 160722P00068500 P 07/22/16 68.5 1.14 1.64
EA 160722P00069000 P 07/22/16 69.0 1.31 1.64
EA 160722P00069500 P 07/22/16 69.5 1.42 1.83
EA 160722P00070000 P 07/22/16 70.0 1.58 2.00
EA 160722P00070500 P 07/22/16 70.5 1.79 2.24
EA 160722P00071000 P 07/22/16 71.0 2.01 2.44
EA 160722P00071500 P 07/22/16 71.5 2.18 2.69
EA 160722P00072000 P 07/22/16 72.0 2.43 2.95
EA 160722P00072500 P 07/22/16 72.5 2.66 3.20
EA 160722P00073000 P 07/22/16 73.0 2.98 3.50
EA 160722P00073500 P 07/22/16 73.5 3.20 3.75
EA 160722P00074000 P 07/22/16 74.0 3.50 4.05
EA 160722P00074500 P 07/22/16 74.5 3.85 4.45
EA 160722P00075000 P 07/22/16 75.0 4.15 4.70
EA 160722P00075500 P 07/22/16 75.5 4.50 5.25
EA 160722P00076000 P 07/22/16 76.0 4.85 5.50
EA 160722P00076500 P 07/22/16 76.5 5.25 6.20
EA 160722P00077000 P 07/22/16 77.0 5.70 6.60
EA 160722P00077500 P 07/22/16 77.5 6.00 7.10
EA 160722P00078000 P 07/22/16 78.0 6.50 7.50
EA 160722P00078500 P 07/22/16 78.5 5.55 7.95
EA 160722P00079000 P 07/22/16 79.0 6.20 8.45
EA 160722P00079500 P 07/22/16 79.5 6.50 8.90
EA 160722P00080000 P 07/22/16 80.0 6.90 9.40
EA 160722P00080500 P 07/22/16 80.5 7.15 9.90
EA 160722P00081000 P 07/22/16 81.0 7.65 10.70
EA 160722P00081500 P 07/22/16 81.5 8.10 11.20
EA 160722P00082000 P 07/22/16 82.0 8.50 11.65
EA 160722P00082500 P 07/22/16 82.5 9.00 12.70
EA 160722P00083000 P 07/22/16 83.0 9.50 13.30
EA 160722P00083500 P 07/22/16 83.5 10.05 13.65
EA 160722P00084000 P 07/22/16 84.0 10.50 14.10
EA 160722P00085000 P 07/22/16 85.0 11.50 15.40
EA 160722P00086000 P 07/22/16 86.0 12.50 15.35
EA 160729C00060000 C 07/29/16 60.0 10.50 13.80
EA 160729C00065000 C 07/29/16 65.0 6.70 8.80
EA 160729C00067500 C 07/29/16 67.5 5.00 6.65
EA 160729C00068000 C 07/29/16 68.0 4.60 6.15
EA 160729C00068500 C 07/29/16 68.5 4.20 5.65
EA 160729C00069000 C 07/29/16 69.0 3.85 5.50
EA 160729C00069500 C 07/29/16 69.5 3.50 4.95
EA 160729C00070000 C 07/29/16 70.0 3.25 4.70
EA 160729C00070500 C 07/29/16 70.5 2.90 4.55
EA 160729C00071000 C 07/29/16 71.0 2.67 3.95
EA 160729C00071500 C 07/29/16 71.5 2.56 3.25
EA 160729C00072000 C 07/29/16 72.0 2.18 3.55
EA 160729C00072500 C 07/29/16 72.5 1.91 3.15
EA 160729C00073000 C 07/29/16 73.0 1.84 2.86
EA 160729C00073500 C 07/29/16 73.5 1.58 2.45
EA 160729C00074000 C 07/29/16 74.0 1.35 2.23
EA 160729C00074500 C 07/29/16 74.5 1.13 2.01
EA 160729C00075000 C 07/29/16 75.0 0.96 1.80
EA 160729C00075500 C 07/29/16 75.5 0.84 1.62
EA 160729C00076000 C 07/29/16 76.0 0.71 1.45
EA 160729C00076500 C 07/29/16 76.5 0.59 1.37
EA 160729C00077000 C 07/29/16 77.0 0.41 1.17
EA 160729C00077500 C 07/29/16 77.5 0.48 1.07
EA 160729C00078000 C 07/29/16 78.0 0.32 0.98
EA 160729C00078500 C 07/29/16 78.5 0.21 0.87
EA 160729C00079000 C 07/29/16 79.0 0.24 0.78
EA 160729C00079500 C 07/29/16 79.5 0.19 0.72
EA 160729C00080000 C 07/29/16 80.0 0.00 0.60
EA 160729C00080500 C 07/29/16 80.5 0.08 0.55
EA 160729C00081000 C 07/29/16 81.0 0.03 0.50
EA 160729C00081500 C 07/29/16 81.5 0.04 0.50
EA 160729C00082000 C 07/29/16 82.0 0.00 0.50
EA 160729C00083000 C 07/29/16 83.0 0.00 0.50
EA 160729C00084000 C 07/29/16 84.0 0.00 0.25
EA 160729C00085000 C 07/29/16 85.0 0.00 0.50
EA 160729C00086000 C 07/29/16 86.0 0.00 0.25
EA 160729P00060000 P 07/29/16 60.0 0.18 0.50
EA 160729P00065000 P 07/29/16 65.0 0.65 1.07
EA 160729P00067500 P 07/29/16 67.5 1.22 2.17
EA 160729P00068000 P 07/29/16 68.0 1.34 2.38
EA 160729P00068500 P 07/29/16 68.5 1.45 3.00
EA 160729P00069000 P 07/29/16 69.0 1.65 2.14
EA 160729P00069500 P 07/29/16 69.5 1.77 2.33
EA 160729P00070000 P 07/29/16 70.0 1.99 2.48
EA 160729P00070500 P 07/29/16 70.5 2.18 2.68
EA 160729P00071000 P 07/29/16 71.0 2.40 3.30
EA 160729P00071500 P 07/29/16 71.5 2.60 3.30
EA 160729P00072000 P 07/29/16 72.0 2.66 3.55
EA 160729P00072500 P 07/29/16 72.5 2.93 3.85
EA 160729P00073000 P 07/29/16 73.0 3.20 4.25
EA 160729P00073500 P 07/29/16 73.5 3.55 4.30
EA 160729P00074000 P 07/29/16 74.0 3.90 4.50
EA 160729P00074500 P 07/29/16 74.5 4.20 4.95
EA 160729P00075000 P 07/29/16 75.0 4.50 5.30
EA 160729P00075500 P 07/29/16 75.5 4.55 5.65
EA 160729P00076000 P 07/29/16 76.0 4.85 6.25
EA 160729P00076500 P 07/29/16 76.5 5.25 6.60
EA 160729P00077000 P 07/29/16 77.0 4.65 6.95
EA 160729P00077500 P 07/29/16 77.5 5.05 7.25
EA 160729P00078000 P 07/29/16 78.0 6.55 7.70
EA 160729P00078500 P 07/29/16 78.5 5.80 8.35
EA 160729P00079000 P 07/29/16 79.0 5.95 8.60
EA 160729P00079500 P 07/29/16 79.5 6.60 9.25
EA 160729P00080000 P 07/29/16 80.0 7.10 9.70
EA 160729P00080500 P 07/29/16 80.5 7.50 10.25
EA 160729P00081000 P 07/29/16 81.0 8.00 10.95
EA 160729P00081500 P 07/29/16 81.5 8.40 11.30
EA 160729P00082000 P 07/29/16 82.0 8.95 11.85
EA 160729P00083000 P 07/29/16 83.0 9.50 13.40
EA 160729P00084000 P 07/29/16 84.0 10.50 14.40
EA 160729P00085000 P 07/29/16 85.0 11.95 15.35
EA 160729P00086000 P 07/29/16 86.0 12.50 16.35
EA 160805C00060000 C 08/05/16 60.0 11.45 12.70
EA 160805C00065000 C 08/05/16 65.0 7.25 8.35
EA 160805C00066000 C 08/05/16 66.0 6.55 8.45
EA 160805C00067000 C 08/05/16 67.0 5.95 7.15
EA 160805C00067500 C 08/05/16 67.5 5.60 6.65
EA 160805C00068000 C 08/05/16 68.0 5.25 6.25
EA 160805C00068500 C 08/05/16 68.5 4.85 5.70
EA 160805C00069000 C 08/05/16 69.0 4.60 5.40
EA 160805C00069500 C 08/05/16 69.5 4.30 5.10
EA 160805C00070000 C 08/05/16 70.0 4.00 4.75
EA 160805C00070500 C 08/05/16 70.5 3.75 4.45
EA 160805C00071000 C 08/05/16 71.0 3.40 4.15
EA 160805C00071500 C 08/05/16 71.5 3.20 3.85
EA 160805C00072000 C 08/05/16 72.0 2.91 3.70
EA 160805C00072500 C 08/05/16 72.5 2.68 3.40
EA 160805C00073000 C 08/05/16 73.0 2.53 3.20
EA 160805C00073500 C 08/05/16 73.5 2.26 2.95
EA 160805C00074000 C 08/05/16 74.0 2.19 2.70
EA 160805C00074500 C 08/05/16 74.5 1.94 2.53
EA 160805C00075000 C 08/05/16 75.0 1.74 2.29
EA 160805C00075500 C 08/05/16 75.5 1.56 2.15
EA 160805C00076000 C 08/05/16 76.0 1.46 2.00
EA 160805C00076500 C 08/05/16 76.5 1.20 1.79
EA 160805C00077000 C 08/05/16 77.0 1.18 1.65
EA 160805C00077500 C 08/05/16 77.5 0.99 1.55
EA 160805C00078000 C 08/05/16 78.0 0.96 1.45
EA 160805C00078500 C 08/05/16 78.5 0.85 1.44
EA 160805C00079000 C 08/05/16 79.0 0.53 1.21
EA 160805C00079500 C 08/05/16 79.5 0.63 1.18
EA 160805C00080000 C 08/05/16 80.0 0.59 1.07
EA 160805C00080500 C 08/05/16 80.5 0.52 0.89
EA 160805C00081000 C 08/05/16 81.0 0.26 0.84
EA 160805C00081500 C 08/05/16 81.5 0.39 0.84
EA 160805C00082000 C 08/05/16 82.0 0.31 0.82
EA 160805C00082500 C 08/05/16 82.5 0.17 0.75
EA 160805C00083000 C 08/05/16 83.0 0.23 0.69
EA 160805C00084000 C 08/05/16 84.0 0.17 0.59
EA 160805C00085000 C 08/05/16 85.0 0.04 0.42
EA 160805P00060000 P 08/05/16 60.0 0.39 0.93
EA 160805P00065000 P 08/05/16 65.0 1.05 1.59
EA 160805P00066000 P 08/05/16 66.0 1.27 1.82
EA 160805P00067000 P 08/05/16 67.0 1.47 2.12
EA 160805P00067500 P 08/05/16 67.5 1.66 2.27
EA 160805P00068000 P 08/05/16 68.0 1.79 2.44
EA 160805P00068500 P 08/05/16 68.5 2.16 2.64
EA 160805P00069000 P 08/05/16 69.0 2.15 2.86
EA 160805P00069500 P 08/05/16 69.5 2.32 3.10
EA 160805P00070000 P 08/05/16 70.0 2.54 3.30
EA 160805P00070500 P 08/05/16 70.5 2.76 3.50
EA 160805P00071000 P 08/05/16 71.0 2.91 3.70
EA 160805P00071500 P 08/05/16 71.5 3.20 3.95
EA 160805P00072000 P 08/05/16 72.0 3.40 4.20
EA 160805P00072500 P 08/05/16 72.5 3.70 4.45
EA 160805P00073000 P 08/05/16 73.0 4.00 4.70
EA 160805P00073500 P 08/05/16 73.5 4.15 4.95
EA 160805P00074000 P 08/05/16 74.0 4.60 5.25
EA 160805P00074500 P 08/05/16 74.5 4.85 5.65
EA 160805P00075000 P 08/05/16 75.0 5.10 6.00
EA 160805P00075500 P 08/05/16 75.5 5.60 6.40
EA 160805P00076000 P 08/05/16 76.0 5.80 6.75
EA 160805P00076500 P 08/05/16 76.5 5.05 7.00
EA 160805P00077000 P 08/05/16 77.0 5.65 7.45
EA 160805P00077500 P 08/05/16 77.5 5.75 7.80
EA 160805P00078000 P 08/05/16 78.0 6.10 8.45
EA 160805P00078500 P 08/05/16 78.5 6.45 8.85
EA 160805P00079000 P 08/05/16 79.0 6.85 9.10
EA 160805P00079500 P 08/05/16 79.5 7.20 9.50
EA 160805P00080000 P 08/05/16 80.0 7.60 9.90
EA 160805P00080500 P 08/05/16 80.5 8.05 10.35
EA 160805P00081000 P 08/05/16 81.0 8.45 11.30
EA 160805P00081500 P 08/05/16 81.5 8.85 11.05
EA 160805P00082000 P 08/05/16 82.0 9.30 11.60
EA 160805P00082500 P 08/05/16 82.5 9.50 12.30
EA 160805P00083000 P 08/05/16 83.0 10.05 12.80
EA 160805P00084000 P 08/05/16 84.0 10.90 14.30
EA 160805P00085000 P 08/05/16 85.0 11.70 15.25
EA 160819C00037500 C 08/19/16 37.5 33.40 35.40
EA 160819C00040000 C 08/19/16 40.0 30.70 33.20
EA 160819C00042500 C 08/19/16 42.5 28.05 30.90
EA 160819C00045000 C 08/19/16 45.0 25.80 28.45
EA 160819C00050000 C 08/19/16 50.0 20.50 23.70
EA 160819C00055000 C 08/19/16 55.0 16.20 18.50
EA 160819C00060000 C 08/19/16 60.0 11.65 12.65
EA 160819C00065000 C 08/19/16 65.0 7.85 8.60
EA 160819C00067500 C 08/19/16 67.5 6.40 6.60
EA 160819C00070000 C 08/19/16 70.0 4.85 5.05
EA 160819C00072500 C 08/19/16 72.5 3.55 3.70
EA 160819C00075000 C 08/19/16 75.0 2.45 2.57
EA 160819C00077500 C 08/19/16 77.5 1.60 1.74
EA 160819C00080000 C 08/19/16 80.0 0.99 1.12
EA 160819C00082500 C 08/19/16 82.5 0.57 0.67
EA 160819C00085000 C 08/19/16 85.0 0.27 0.44
EA 160819C00090000 C 08/19/16 90.0 0.02 0.17
EA 160819C00095000 C 08/19/16 95.0 0.00 0.09
EA 160819C00100000 C 08/19/16 100.0 0.00 0.07
EA 160819C00105000 C 08/19/16 105.0 0.00 0.05
EA 160819C00110000 C 08/19/16 110.0 0.00 0.04
EA 160819P00037500 P 08/19/16 37.5 0.00 0.04
EA 160819P00040000 P 08/19/16 40.0 0.00 0.05
EA 160819P00042500 P 08/19/16 42.5 0.00 0.07
EA 160819P00045000 P 08/19/16 45.0 0.00 0.12
EA 160819P00050000 P 08/19/16 50.0 0.05 0.21
EA 160819P00055000 P 08/19/16 55.0 0.27 0.42
EA 160819P00060000 P 08/19/16 60.0 0.76 0.88
EA 160819P00065000 P 08/19/16 65.0 1.65 1.81
EA 160819P00067500 P 08/19/16 67.5 2.37 2.51
EA 160819P00070000 P 08/19/16 70.0 3.30 3.45
EA 160819P00072500 P 08/19/16 72.5 4.45 4.60
EA 160819P00075000 P 08/19/16 75.0 5.85 6.05
EA 160819P00077500 P 08/19/16 77.5 7.50 7.70
EA 160819P00080000 P 08/19/16 80.0 9.25 9.95
EA 160819P00082500 P 08/19/16 82.5 11.30 12.05
EA 160819P00085000 P 08/19/16 85.0 12.20 14.50
EA 160819P00090000 P 08/19/16 90.0 16.55 20.20
EA 160819P00095000 P 08/19/16 95.0 21.50 24.55
EA 160819P00100000 P 08/19/16 100.0 26.80 30.10
EA 160819P00105000 P 08/19/16 105.0 31.50 35.15
EA 160819P00110000 P 08/19/16 110.0 36.60 39.30
EA 160916C00030000 C 09/16/16 30.0 39.90 42.75
EA 160916C00032500 C 09/16/16 32.5 37.50 41.10
EA 160916C00035000 C 09/16/16 35.0 35.00 38.30
EA 160916C00037500 C 09/16/16 37.5 32.35 36.15
EA 160916C00040000 C 09/16/16 40.0 30.00 33.60
EA 160916C00042500 C 09/16/16 42.5 28.35 30.80
EA 160916C00045000 C 09/16/16 45.0 25.70 28.55
EA 160916C00047500 C 09/16/16 47.5 23.40 25.90
EA 160916C00050000 C 09/16/16 50.0 21.20 22.75
EA 160916C00052500 C 09/16/16 52.5 18.80 20.80
EA 160916C00055000 C 09/16/16 55.0 16.50 18.35
EA 160916C00057500 C 09/16/16 57.5 14.40 15.30
EA 160916C00060000 C 09/16/16 60.0 12.25 13.20
EA 160916C00062500 C 09/16/16 62.5 10.25 11.20
EA 160916C00065000 C 09/16/16 65.0 8.40 9.30
EA 160916C00067500 C 09/16/16 67.5 7.00 7.20
EA 160916C00070000 C 09/16/16 70.0 5.50 5.65
EA 160916C00072500 C 09/16/16 72.5 4.15 4.35
EA 160916C00075000 C 09/16/16 75.0 3.00 3.25
EA 160916C00077500 C 09/16/16 77.5 2.17 2.28
EA 160916C00080000 C 09/16/16 80.0 1.47 1.58
EA 160916C00082500 C 09/16/16 82.5 0.97 1.05
EA 160916C00085000 C 09/16/16 85.0 0.60 0.68
EA 160916C00090000 C 09/16/16 90.0 0.18 0.28
EA 160916C00095000 C 09/16/16 95.0 0.01 0.11
EA 160916C00100000 C 09/16/16 100.0 0.00 0.08
EA 160916P00030000 P 09/16/16 30.0 0.00 0.04
EA 160916P00032500 P 09/16/16 32.5 0.00 0.05
EA 160916P00035000 P 09/16/16 35.0 0.00 0.06
EA 160916P00037500 P 09/16/16 37.5 0.00 0.09
EA 160916P00040000 P 09/16/16 40.0 0.00 0.11
EA 160916P00042500 P 09/16/16 42.5 0.00 0.14
EA 160916P00045000 P 09/16/16 45.0 0.04 0.19
EA 160916P00047500 P 09/16/16 47.5 0.10 0.25
EA 160916P00050000 P 09/16/16 50.0 0.22 0.33
EA 160916P00052500 P 09/16/16 52.5 0.34 0.46
EA 160916P00055000 P 09/16/16 55.0 0.54 0.64
EA 160916P00057500 P 09/16/16 57.5 0.78 0.90
EA 160916P00060000 P 09/16/16 60.0 1.12 1.23
EA 160916P00062500 P 09/16/16 62.5 1.57 1.68
EA 160916P00065000 P 09/16/16 65.0 2.16 2.28
EA 160916P00067500 P 09/16/16 67.5 2.91 3.05
EA 160916P00070000 P 09/16/16 70.0 3.85 4.05
EA 160916P00072500 P 09/16/16 72.5 5.05 5.20
EA 160916P00075000 P 09/16/16 75.0 6.40 6.60
EA 160916P00077500 P 09/16/16 77.5 8.00 8.20
EA 160916P00080000 P 09/16/16 80.0 9.80 10.05
EA 160916P00082500 P 09/16/16 82.5 11.50 12.40
EA 160916P00085000 P 09/16/16 85.0 13.80 14.55
EA 160916P00090000 P 09/16/16 90.0 17.10 19.40
EA 160916P00095000 P 09/16/16 95.0 21.75 24.45
EA 160916P00100000 P 09/16/16 100.0 26.95 29.55
EA 161216C00032500 C 12/16/16 32.5 37.95 41.20
EA 161216C00035000 C 12/16/16 35.0 34.95 39.10
EA 161216C00037500 C 12/16/16 37.5 32.45 36.30
EA 161216C00040000 C 12/16/16 40.0 29.90 33.75
EA 161216C00042500 C 12/16/16 42.5 28.30 31.20
EA 161216C00045000 C 12/16/16 45.0 25.00 29.50
EA 161216C00047500 C 12/16/16 47.5 23.30 26.20
EA 161216C00050000 C 12/16/16 50.0 20.20 23.70
EA 161216C00052500 C 12/16/16 52.5 19.75 20.95
EA 161216C00055000 C 12/16/16 55.0 17.55 18.75
EA 161216C00057500 C 12/16/16 57.5 15.70 16.75
EA 161216C00060000 C 12/16/16 60.0 13.60 14.90
EA 161216C00062500 C 12/16/16 62.5 12.30 12.55
EA 161216C00065000 C 12/16/16 65.0 10.60 10.95
EA 161216C00067500 C 12/16/16 67.5 9.00 9.25
EA 161216C00070000 C 12/16/16 70.0 7.55 7.80
EA 161216C00072500 C 12/16/16 72.5 6.25 6.55
EA 161216C00075000 C 12/16/16 75.0 5.15 5.40
EA 161216C00077500 C 12/16/16 77.5 4.15 4.35
EA 161216C00080000 C 12/16/16 80.0 3.30 3.50
EA 161216C00082500 C 12/16/16 82.5 2.57 2.75
EA 161216C00085000 C 12/16/16 85.0 1.97 2.16
EA 161216C00090000 C 12/16/16 90.0 1.09 1.27
EA 161216C00095000 C 12/16/16 95.0 0.52 0.70
EA 161216C00100000 C 12/16/16 100.0 0.24 0.36
EA 161216C00105000 C 12/16/16 105.0 0.05 0.19
EA 161216P00032500 P 12/16/16 32.5 0.04 0.18
EA 161216P00035000 P 12/16/16 35.0 0.08 0.23
EA 161216P00037500 P 12/16/16 37.5 0.14 0.29
EA 161216P00040000 P 12/16/16 40.0 0.22 0.37
EA 161216P00042500 P 12/16/16 42.5 0.34 0.48
EA 161216P00045000 P 12/16/16 45.0 0.47 0.61
EA 161216P00047500 P 12/16/16 47.5 0.65 0.78
EA 161216P00050000 P 12/16/16 50.0 0.87 0.98
EA 161216P00052500 P 12/16/16 52.5 1.15 1.28
EA 161216P00055000 P 12/16/16 55.0 1.51 1.68
EA 161216P00057500 P 12/16/16 57.5 1.94 2.11
EA 161216P00060000 P 12/16/16 60.0 2.48 2.64
EA 161216P00062500 P 12/16/16 62.5 3.10 3.30
EA 161216P00065000 P 12/16/16 65.0 3.90 4.10
EA 161216P00067500 P 12/16/16 67.5 4.80 5.00
EA 161216P00070000 P 12/16/16 70.0 5.85 6.10
EA 161216P00072500 P 12/16/16 72.5 7.05 7.30
EA 161216P00075000 P 12/16/16 75.0 8.40 8.65
EA 161216P00077500 P 12/16/16 77.5 9.90 10.15
EA 161216P00080000 P 12/16/16 80.0 11.50 11.80
EA 161216P00082500 P 12/16/16 82.5 13.30 13.55
EA 161216P00085000 P 12/16/16 85.0 15.20 15.45
EA 161216P00090000 P 12/16/16 90.0 18.95 19.95
EA 161216P00095000 P 12/16/16 95.0 21.70 26.00
EA 161216P00100000 P 12/16/16 100.0 26.70 29.50
EA 161216P00105000 P 12/16/16 105.0 31.50 34.70
EA 170120C00023000 C 01/20/17 23.0 46.35 50.95
EA 170120C00025000 C 01/20/17 25.0 44.45 49.00
EA 170120C00028000 C 01/20/17 28.0 41.65 46.00
EA 170120C00030000 C 01/20/17 30.0 39.50 44.00
EA 170120C00033000 C 01/20/17 33.0 36.75 41.15
EA 170120C00035000 C 01/20/17 35.0 34.75 39.20
EA 170120C00038000 C 01/20/17 38.0 31.75 36.20
EA 170120C00040000 C 01/20/17 40.0 31.30 34.00
EA 170120C00042000 C 01/20/17 42.0 29.35 32.10
EA 170120C00045000 C 01/20/17 45.0 26.50 29.25
EA 170120C00047000 C 01/20/17 47.0 24.80 27.40
EA 170120C00050000 C 01/20/17 50.0 22.15 23.75
EA 170120C00052500 C 01/20/17 52.5 20.00 21.30
EA 170120C00055000 C 01/20/17 55.0 18.00 19.25
EA 170120C00057500 C 01/20/17 57.5 15.90 17.25
EA 170120C00060000 C 01/20/17 60.0 14.30 15.15
EA 170120C00062500 C 01/20/17 62.5 12.75 13.00
EA 170120C00065000 C 01/20/17 65.0 11.05 11.35
EA 170120C00067500 C 01/20/17 67.5 9.50 9.75
EA 170120C00070000 C 01/20/17 70.0 8.10 8.35
EA 170120C00072500 C 01/20/17 72.5 6.85 7.05
EA 170120C00075000 C 01/20/17 75.0 5.70 5.90
EA 170120C00077500 C 01/20/17 77.5 4.65 4.90
EA 170120C00080000 C 01/20/17 80.0 3.80 4.00
EA 170120C00082500 C 01/20/17 82.5 3.00 3.25
EA 170120C00085000 C 01/20/17 85.0 2.39 2.57
EA 170120C00090000 C 01/20/17 90.0 1.41 1.60
EA 170120C00095000 C 01/20/17 95.0 0.76 0.94
EA 170120C00100000 C 01/20/17 100.0 0.42 0.52
EA 170120C00105000 C 01/20/17 105.0 0.19 0.28
EA 170120C00110000 C 01/20/17 110.0 0.08 0.15
EA 170120P00023000 P 01/20/17 23.0 0.00 0.05
EA 170120P00025000 P 01/20/17 25.0 0.00 0.08
EA 170120P00028000 P 01/20/17 28.0 0.03 0.15
EA 170120P00030000 P 01/20/17 30.0 0.05 0.18
EA 170120P00033000 P 01/20/17 33.0 0.10 0.24
EA 170120P00035000 P 01/20/17 35.0 0.15 0.29
EA 170120P00038000 P 01/20/17 38.0 0.24 0.38
EA 170120P00040000 P 01/20/17 40.0 0.34 0.46
EA 170120P00042000 P 01/20/17 42.0 0.44 0.56
EA 170120P00045000 P 01/20/17 45.0 0.62 0.72
EA 170120P00047000 P 01/20/17 47.0 0.78 0.89
EA 170120P00050000 P 01/20/17 50.0 1.08 1.21
EA 170120P00052500 P 01/20/17 52.5 1.40 1.54
EA 170120P00055000 P 01/20/17 55.0 1.80 1.94
EA 170120P00057500 P 01/20/17 57.5 2.28 2.42
EA 170120P00060000 P 01/20/17 60.0 2.87 3.05
EA 170120P00062500 P 01/20/17 62.5 3.55 3.75
EA 170120P00065000 P 01/20/17 65.0 4.35 4.55
EA 170120P00067500 P 01/20/17 67.5 5.30 5.50
EA 170120P00070000 P 01/20/17 70.0 6.35 6.60
EA 170120P00072500 P 01/20/17 72.5 7.55 7.80
EA 170120P00075000 P 01/20/17 75.0 8.90 9.15
EA 170120P00077500 P 01/20/17 77.5 10.35 10.65
EA 170120P00080000 P 01/20/17 80.0 12.00 12.25
EA 170120P00082500 P 01/20/17 82.5 13.70 14.00
EA 170120P00085000 P 01/20/17 85.0 15.55 15.85
EA 170120P00090000 P 01/20/17 90.0 19.55 19.90
EA 170120P00095000 P 01/20/17 95.0 23.70 24.65
EA 170120P00100000 P 01/20/17 100.0 26.80 29.40
EA 170120P00105000 P 01/20/17 105.0 31.20 35.75
EA 170120P00110000 P 01/20/17 110.0 36.50 39.80
EA 180119C00027500 C 01/19/18 27.5 42.50 47.50
EA 180119C00030000 C 01/19/18 30.0 40.05 45.00
EA 180119C00032500 C 01/19/18 32.5 38.05 43.00
EA 180119C00035000 C 01/19/18 35.0 35.55 40.50
EA 180119C00037500 C 01/19/18 37.5 33.55 38.50
EA 180119C00040000 C 01/19/18 40.0 31.05 36.00
EA 180119C00042500 C 01/19/18 42.5 30.65 32.45
EA 180119C00045000 C 01/19/18 45.0 28.10 30.45
EA 180119C00047500 C 01/19/18 47.5 26.05 28.55
EA 180119C00050000 C 01/19/18 50.0 24.65 26.65
EA 180119C00052500 C 01/19/18 52.5 22.60 24.80
EA 180119C00055000 C 01/19/18 55.0 21.30 23.10
EA 180119C00057500 C 01/19/18 57.5 19.60 21.35
EA 180119C00060000 C 01/19/18 60.0 17.95 19.40
EA 180119C00062500 C 01/19/18 62.5 16.05 17.65
EA 180119C00065000 C 01/19/18 65.0 15.45 16.30
EA 180119C00067500 C 01/19/18 67.5 14.05 14.65
EA 180119C00070000 C 01/19/18 70.0 12.70 14.00
EA 180119C00072500 C 01/19/18 72.5 11.55 12.20
EA 180119C00075000 C 01/19/18 75.0 10.30 11.35
EA 180119C00077500 C 01/19/18 77.5 9.25 10.00
EA 180119C00080000 C 01/19/18 80.0 7.80 9.05
EA 180119C00082500 C 01/19/18 82.5 7.20 8.15
EA 180119C00085000 C 01/19/18 85.0 6.55 7.25
EA 180119C00090000 C 01/19/18 90.0 5.25 5.80
EA 180119C00095000 C 01/19/18 95.0 4.05 4.65
EA 180119C00100000 C 01/19/18 100.0 2.80 3.55
EA 180119C00105000 C 01/19/18 105.0 2.01 2.88
EA 180119C00110000 C 01/19/18 110.0 1.58 2.15
EA 180119P00027500 P 01/19/18 27.5 0.21 0.75
EA 180119P00030000 P 01/19/18 30.0 0.37 0.92
EA 180119P00032500 P 01/19/18 32.5 0.53 1.12
EA 180119P00035000 P 01/19/18 35.0 0.90 1.36
EA 180119P00037500 P 01/19/18 37.5 0.99 1.64
EA 180119P00040000 P 01/19/18 40.0 1.28 1.97
EA 180119P00042500 P 01/19/18 42.5 1.62 2.35
EA 180119P00045000 P 01/19/18 45.0 2.04 2.80
EA 180119P00047500 P 01/19/18 47.5 2.46 3.40
EA 180119P00050000 P 01/19/18 50.0 3.45 3.85
EA 180119P00052500 P 01/19/18 52.5 3.65 4.50
EA 180119P00055000 P 01/19/18 55.0 4.25 5.25
EA 180119P00057500 P 01/19/18 57.5 5.55 6.05
EA 180119P00060000 P 01/19/18 60.0 6.45 6.90
EA 180119P00062500 P 01/19/18 62.5 7.40 7.85
EA 180119P00065000 P 01/19/18 65.0 8.25 8.90
EA 180119P00067500 P 01/19/18 67.5 9.50 10.00
EA 180119P00070000 P 01/19/18 70.0 10.65 11.20
EA 180119P00072500 P 01/19/18 72.5 11.70 12.50
EA 180119P00075000 P 01/19/18 75.0 12.95 13.85
EA 180119P00077500 P 01/19/18 77.5 13.90 15.30
EA 180119P00080000 P 01/19/18 80.0 15.15 16.85
EA 180119P00082500 P 01/19/18 82.5 16.80 18.45
EA 180119P00085000 P 01/19/18 85.0 18.35 20.20
EA 180119P00090000 P 01/19/18 90.0 21.95 23.75
EA 180119P00095000 P 01/19/18 95.0 25.85 27.55
EA 180119P00100000 P 01/19/18 100.0 29.95 31.60
EA 180119P00105000 P 01/19/18 105.0 34.30 35.85
EA 180119P00110000 P 01/19/18 110.0 38.90 40.55

OPRA data is delayed 15 minutes.