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 Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EA 170127C00055000 C 01/27/17 55.0 23.05 25.90
EA 170127C00060000 C 01/27/17 60.0 17.70 22.00
EA 170127C00065000 C 01/27/17 65.0 12.70 17.15
EA 170127C00067500 C 01/27/17 67.5 10.55 14.60
EA 170127C00068000 C 01/27/17 68.0 9.70 14.00
EA 170127C00068500 C 01/27/17 68.5 9.20 13.50
EA 170127C00069000 C 01/27/17 69.0 8.70 13.00
EA 170127C00069500 C 01/27/17 69.5 8.15 12.30
EA 170127C00070000 C 01/27/17 70.0 7.90 11.75
EA 170127C00070500 C 01/27/17 70.5 7.45 11.60
EA 170127C00071000 C 01/27/17 71.0 7.00 11.35
EA 170127C00071500 C 01/27/17 71.5 6.50 10.70
EA 170127C00072000 C 01/27/17 72.0 6.30 10.20
EA 170127C00072500 C 01/27/17 72.5 5.50 9.55
EA 170127C00073000 C 01/27/17 73.0 5.00 8.85
EA 170127C00073500 C 01/27/17 73.5 4.15 8.40
EA 170127C00074000 C 01/27/17 74.0 4.75 6.80
EA 170127C00074500 C 01/27/17 74.5 3.55 6.35
EA 170127C00075000 C 01/27/17 75.0 3.80 6.80
EA 170127C00075500 C 01/27/17 75.5 3.60 6.45
EA 170127C00076000 C 01/27/17 76.0 3.05 4.95
EA 170127C00076500 C 01/27/17 76.5 3.50 3.90
EA 170127C00077000 C 01/27/17 77.0 1.80 4.25
EA 170127C00077500 C 01/27/17 77.5 2.28 3.05
EA 170127C00078000 C 01/27/17 78.0 1.87 2.63
EA 170127C00078500 C 01/27/17 78.5 1.84 2.10
EA 170127C00079000 C 01/27/17 79.0 1.55 1.71
EA 170127C00079500 C 01/27/17 79.5 1.21 1.39
EA 170127C00080000 C 01/27/17 80.0 0.95 1.13
EA 170127C00080500 C 01/27/17 80.5 0.71 0.79
EA 170127C00081000 C 01/27/17 81.0 0.51 0.56
EA 170127C00081500 C 01/27/17 81.5 0.35 0.41
EA 170127C00082000 C 01/27/17 82.0 0.25 0.33
EA 170127C00082500 C 01/27/17 82.5 0.15 0.20
EA 170127C00083000 C 01/27/17 83.0 0.08 0.21
EA 170127C00083500 C 01/27/17 83.5 0.04 0.11
EA 170127C00084000 C 01/27/17 84.0 0.01 0.20
EA 170127C00084500 C 01/27/17 84.5 0.00 0.29
EA 170127C00085000 C 01/27/17 85.0 0.00 0.36
EA 170127C00086000 C 01/27/17 86.0 0.00 0.48
EA 170127C00086500 C 01/27/17 86.5 0.00 0.03
EA 170127C00087000 C 01/27/17 87.0 0.00 0.18
EA 170127C00087500 C 01/27/17 87.5 0.00 0.49
EA 170127C00088000 C 01/27/17 88.0 0.00 0.49
EA 170127C00089000 C 01/27/17 89.0 0.00 0.19
EA 170127C00090000 C 01/27/17 90.0 0.00 0.19
EA 170127C00091000 C 01/27/17 91.0 0.00 0.19
EA 170127C00092000 C 01/27/17 92.0 0.00 0.18
EA 170127C00095000 C 01/27/17 95.0 0.00 0.18
EA 170127C00100000 C 01/27/17 100.0 0.00 0.18
EA 170127C00105000 C 01/27/17 105.0 0.00 0.18
EA 170127P00055000 P 01/27/17 55.0 0.00 0.18
EA 170127P00060000 P 01/27/17 60.0 0.00 0.19
EA 170127P00065000 P 01/27/17 65.0 0.00 0.19
EA 170127P00067500 P 01/27/17 67.5 0.00 0.19
EA 170127P00068000 P 01/27/17 68.0 0.00 0.19
EA 170127P00068500 P 01/27/17 68.5 0.00 0.18
EA 170127P00069000 P 01/27/17 69.0 0.00 0.49
EA 170127P00069500 P 01/27/17 69.5 0.00 0.49
EA 170127P00070000 P 01/27/17 70.0 0.00 0.49
EA 170127P00070500 P 01/27/17 70.5 0.00 0.49
EA 170127P00071000 P 01/27/17 71.0 0.00 0.48
EA 170127P00071500 P 01/27/17 71.5 0.00 0.49
EA 170127P00072000 P 01/27/17 72.0 0.00 0.49
EA 170127P00072500 P 01/27/17 72.5 0.00 0.49
EA 170127P00073000 P 01/27/17 73.0 0.00 0.47
EA 170127P00073500 P 01/27/17 73.5 0.00 0.13
EA 170127P00074000 P 01/27/17 74.0 0.02 0.44
EA 170127P00074500 P 01/27/17 74.5 0.00 0.37
EA 170127P00075000 P 01/27/17 75.0 0.03 0.17
EA 170127P00075500 P 01/27/17 75.5 0.02 0.12
EA 170127P00076000 P 01/27/17 76.0 0.05 0.14
EA 170127P00076500 P 01/27/17 76.5 0.08 0.17
EA 170127P00077000 P 01/27/17 77.0 0.10 0.20
EA 170127P00077500 P 01/27/17 77.5 0.15 0.27
EA 170127P00078000 P 01/27/17 78.0 0.22 0.31
EA 170127P00078500 P 01/27/17 78.5 0.30 0.40
EA 170127P00079000 P 01/27/17 79.0 0.43 0.56
EA 170127P00079500 P 01/27/17 79.5 0.59 0.73
EA 170127P00080000 P 01/27/17 80.0 0.81 0.94
EA 170127P00080500 P 01/27/17 80.5 1.02 1.21
EA 170127P00081000 P 01/27/17 81.0 1.28 1.58
EA 170127P00081500 P 01/27/17 81.5 1.63 1.87
EA 170127P00082000 P 01/27/17 82.0 2.02 2.83
EA 170127P00082500 P 01/27/17 82.5 2.29 3.90
EA 170127P00083000 P 01/27/17 83.0 2.44 4.45
EA 170127P00083500 P 01/27/17 83.5 2.71 4.85
EA 170127P00084000 P 01/27/17 84.0 2.56 5.25
EA 170127P00084500 P 01/27/17 84.5 3.05 5.80
EA 170127P00085000 P 01/27/17 85.0 3.85 7.05
EA 170127P00086000 P 01/27/17 86.0 4.55 8.05
EA 170127P00086500 P 01/27/17 86.5 6.05 8.55
EA 170127P00087000 P 01/27/17 87.0 5.40 9.05
EA 170127P00087500 P 01/27/17 87.5 5.85 9.70
EA 170127P00088000 P 01/27/17 88.0 5.90 10.10
EA 170127P00089000 P 01/27/17 89.0 6.80 11.20
EA 170127P00090000 P 01/27/17 90.0 8.05 12.20
EA 170127P00091000 P 01/27/17 91.0 9.05 13.40
EA 170127P00092000 P 01/27/17 92.0 10.05 14.40
EA 170127P00095000 P 01/27/17 95.0 13.05 17.40
EA 170127P00100000 P 01/27/17 100.0 17.95 22.40
EA 170127P00105000 P 01/27/17 105.0 23.65 26.55
EA 170203C00065000 C 02/03/17 65.0 13.75 16.25
EA 170203C00066000 C 02/03/17 66.0 11.75 15.35
EA 170203C00067000 C 02/03/17 67.0 11.50 14.35
EA 170203C00068000 C 02/03/17 68.0 10.50 13.55
EA 170203C00069000 C 02/03/17 69.0 9.30 12.55
EA 170203C00069500 C 02/03/17 69.5 8.65 12.20
EA 170203C00070000 C 02/03/17 70.0 9.05 11.35
EA 170203C00070500 C 02/03/17 70.5 7.85 11.40
EA 170203C00071000 C 02/03/17 71.0 8.30 10.45
EA 170203C00071500 C 02/03/17 71.5 7.75 10.00
EA 170203C00072000 C 02/03/17 72.0 7.50 9.55
EA 170203C00072500 C 02/03/17 72.5 6.95 8.55
EA 170203C00073000 C 02/03/17 73.0 5.60 8.15
EA 170203C00073500 C 02/03/17 73.5 5.95 8.30
EA 170203C00074000 C 02/03/17 74.0 5.65 7.20
EA 170203C00074500 C 02/03/17 74.5 5.25 7.00
EA 170203C00075000 C 02/03/17 75.0 5.65 6.15
EA 170203C00075500 C 02/03/17 75.5 4.20 6.15
EA 170203C00076000 C 02/03/17 76.0 5.15 5.45
EA 170203C00076500 C 02/03/17 76.5 4.80 5.05
EA 170203C00077000 C 02/03/17 77.0 4.45 4.70
EA 170203C00077500 C 02/03/17 77.5 4.05 4.35
EA 170203C00078000 C 02/03/17 78.0 3.75 4.00
EA 170203C00078500 C 02/03/17 78.5 3.40 3.70
EA 170203C00079000 C 02/03/17 79.0 3.10 3.40
EA 170203C00079500 C 02/03/17 79.5 2.88 3.10
EA 170203C00080000 C 02/03/17 80.0 2.61 2.81
EA 170203C00080500 C 02/03/17 80.5 2.34 2.55
EA 170203C00081000 C 02/03/17 81.0 2.12 2.33
EA 170203C00081500 C 02/03/17 81.5 1.89 2.01
EA 170203C00082000 C 02/03/17 82.0 1.69 1.80
EA 170203C00082500 C 02/03/17 82.5 1.49 1.60
EA 170203C00083000 C 02/03/17 83.0 1.32 1.44
EA 170203C00083500 C 02/03/17 83.5 1.15 1.28
EA 170203C00084000 C 02/03/17 84.0 1.00 1.12
EA 170203C00084500 C 02/03/17 84.5 0.87 0.99
EA 170203C00085000 C 02/03/17 85.0 0.76 0.88
EA 170203C00086000 C 02/03/17 86.0 0.57 0.68
EA 170203C00086500 C 02/03/17 86.5 0.47 0.58
EA 170203C00087000 C 02/03/17 87.0 0.40 0.52
EA 170203C00087500 C 02/03/17 87.5 0.32 0.47
EA 170203C00088000 C 02/03/17 88.0 0.29 0.41
EA 170203C00089000 C 02/03/17 89.0 0.21 0.31
EA 170203C00090000 C 02/03/17 90.0 0.12 0.21
EA 170203C00091000 C 02/03/17 91.0 0.05 0.18
EA 170203C00092000 C 02/03/17 92.0 0.04 0.26
EA 170203P00065000 P 02/03/17 65.0 0.03 0.32
EA 170203P00066000 P 02/03/17 66.0 0.02 0.35
EA 170203P00067000 P 02/03/17 67.0 0.07 0.23
EA 170203P00068000 P 02/03/17 68.0 0.16 0.25
EA 170203P00069000 P 02/03/17 69.0 0.21 0.29
EA 170203P00069500 P 02/03/17 69.5 0.23 0.33
EA 170203P00070000 P 02/03/17 70.0 0.23 0.40
EA 170203P00070500 P 02/03/17 70.5 0.32 0.39
EA 170203P00071000 P 02/03/17 71.0 0.35 0.44
EA 170203P00071500 P 02/03/17 71.5 0.33 0.50
EA 170203P00072000 P 02/03/17 72.0 0.40 0.55
EA 170203P00072500 P 02/03/17 72.5 0.49 0.66
EA 170203P00073000 P 02/03/17 73.0 0.53 0.68
EA 170203P00073500 P 02/03/17 73.5 0.59 0.76
EA 170203P00074000 P 02/03/17 74.0 0.70 0.84
EA 170203P00074500 P 02/03/17 74.5 0.75 0.93
EA 170203P00075000 P 02/03/17 75.0 0.85 1.02
EA 170203P00075500 P 02/03/17 75.5 0.95 1.14
EA 170203P00076000 P 02/03/17 76.0 1.10 1.26
EA 170203P00076500 P 02/03/17 76.5 1.21 1.40
EA 170203P00077000 P 02/03/17 77.0 1.35 1.55
EA 170203P00077500 P 02/03/17 77.5 1.52 1.70
EA 170203P00078000 P 02/03/17 78.0 1.69 1.87
EA 170203P00078500 P 02/03/17 78.5 1.88 2.06
EA 170203P00079000 P 02/03/17 79.0 2.05 2.26
EA 170203P00079500 P 02/03/17 79.5 2.26 2.47
EA 170203P00080000 P 02/03/17 80.0 2.42 2.60
EA 170203P00080500 P 02/03/17 80.5 2.69 3.05
EA 170203P00081000 P 02/03/17 81.0 2.99 3.25
EA 170203P00081500 P 02/03/17 81.5 3.30 3.50
EA 170203P00082000 P 02/03/17 82.0 3.50 3.80
EA 170203P00082500 P 02/03/17 82.5 3.80 4.10
EA 170203P00083000 P 02/03/17 83.0 4.15 4.40
EA 170203P00083500 P 02/03/17 83.5 4.35 5.50
EA 170203P00084000 P 02/03/17 84.0 4.75 5.60
EA 170203P00084500 P 02/03/17 84.5 4.70 5.55
EA 170203P00085000 P 02/03/17 85.0 4.55 6.25
EA 170203P00086000 P 02/03/17 86.0 5.50 7.35
EA 170203P00086500 P 02/03/17 86.5 6.55 7.85
EA 170203P00087000 P 02/03/17 87.0 5.85 7.80
EA 170203P00087500 P 02/03/17 87.5 6.80 9.60
EA 170203P00088000 P 02/03/17 88.0 7.65 9.70
EA 170203P00089000 P 02/03/17 89.0 7.95 11.15
EA 170203P00090000 P 02/03/17 90.0 8.30 12.20
EA 170203P00091000 P 02/03/17 91.0 9.40 13.05
EA 170203P00092000 P 02/03/17 92.0 11.50 13.25
EA 170210C00065000 C 02/10/17 65.0 13.65 16.05
EA 170210C00070000 C 02/10/17 70.0 9.20 11.40
EA 170210C00072000 C 02/10/17 72.0 7.20 9.35
EA 170210C00072500 C 02/10/17 72.5 6.15 8.95
EA 170210C00073000 C 02/10/17 73.0 6.60 8.40
EA 170210C00073500 C 02/10/17 73.5 7.10 7.60
EA 170210C00074000 C 02/10/17 74.0 4.80 8.05
EA 170210C00074500 C 02/10/17 74.5 6.25 7.70
EA 170210C00075000 C 02/10/17 75.0 4.10 7.50
EA 170210C00075500 C 02/10/17 75.5 3.70 6.35
EA 170210C00076000 C 02/10/17 76.0 5.30 5.60
EA 170210C00076500 C 02/10/17 76.5 4.95 5.15
EA 170210C00077000 C 02/10/17 77.0 4.60 4.80
EA 170210C00077500 C 02/10/17 77.5 4.25 4.45
EA 170210C00078000 C 02/10/17 78.0 3.90 4.15
EA 170210C00078500 C 02/10/17 78.5 3.60 3.85
EA 170210C00079000 C 02/10/17 79.0 3.30 3.55
EA 170210C00079500 C 02/10/17 79.5 3.05 3.25
EA 170210C00080000 C 02/10/17 80.0 2.77 2.97
EA 170210C00080500 C 02/10/17 80.5 2.52 2.73
EA 170210C00081000 C 02/10/17 81.0 2.30 2.49
EA 170210C00081500 C 02/10/17 81.5 2.06 2.18
EA 170210C00082000 C 02/10/17 82.0 1.85 1.97
EA 170210C00082500 C 02/10/17 82.5 1.65 1.78
EA 170210C00083000 C 02/10/17 83.0 1.48 1.61
EA 170210C00083500 C 02/10/17 83.5 1.31 1.44
EA 170210C00084000 C 02/10/17 84.0 1.16 1.29
EA 170210C00084500 C 02/10/17 84.5 1.03 1.14
EA 170210C00085000 C 02/10/17 85.0 0.89 1.01
EA 170210C00085500 C 02/10/17 85.5 0.79 0.89
EA 170210C00086000 C 02/10/17 86.0 0.68 0.79
EA 170210C00086500 C 02/10/17 86.5 0.59 0.71
EA 170210C00087000 C 02/10/17 87.0 0.50 0.63
EA 170210C00087500 C 02/10/17 87.5 0.44 0.54
EA 170210C00090000 C 02/10/17 90.0 0.17 0.31
EA 170210P00065000 P 02/10/17 65.0 0.05 0.36
EA 170210P00070000 P 02/10/17 70.0 0.31 0.40
EA 170210P00072000 P 02/10/17 72.0 0.48 0.60
EA 170210P00072500 P 02/10/17 72.5 0.54 0.67
EA 170210P00073000 P 02/10/17 73.0 0.62 0.74
EA 170210P00073500 P 02/10/17 73.5 0.71 0.82
EA 170210P00074000 P 02/10/17 74.0 0.80 0.92
EA 170210P00074500 P 02/10/17 74.5 0.88 1.01
EA 170210P00075000 P 02/10/17 75.0 0.94 1.12
EA 170210P00075500 P 02/10/17 75.5 1.12 1.24
EA 170210P00076000 P 02/10/17 76.0 1.23 1.37
EA 170210P00076500 P 02/10/17 76.5 1.29 1.51
EA 170210P00077000 P 02/10/17 77.0 1.51 1.66
EA 170210P00077500 P 02/10/17 77.5 1.69 1.83
EA 170210P00078000 P 02/10/17 78.0 1.84 2.00
EA 170210P00078500 P 02/10/17 78.5 1.94 2.20
EA 170210P00079000 P 02/10/17 79.0 2.23 2.39
EA 170210P00079500 P 02/10/17 79.5 2.44 2.62
EA 170210P00080000 P 02/10/17 80.0 2.68 3.05
EA 170210P00080500 P 02/10/17 80.5 2.93 3.20
EA 170210P00081000 P 02/10/17 81.0 3.15 3.35
EA 170210P00081500 P 02/10/17 81.5 3.40 3.65
EA 170210P00082000 P 02/10/17 82.0 3.70 3.95
EA 170210P00082500 P 02/10/17 82.5 4.00 4.20
EA 170210P00083000 P 02/10/17 83.0 4.30 4.55
EA 170210P00083500 P 02/10/17 83.5 4.55 6.00
EA 170210P00084000 P 02/10/17 84.0 4.85 6.00
EA 170210P00084500 P 02/10/17 84.5 5.35 5.60
EA 170210P00085000 P 02/10/17 85.0 5.25 6.95
EA 170210P00085500 P 02/10/17 85.5 4.80 8.10
EA 170210P00086000 P 02/10/17 86.0 5.10 7.20
EA 170210P00086500 P 02/10/17 86.5 6.55 7.60
EA 170210P00087000 P 02/10/17 87.0 6.60 8.50
EA 170210P00087500 P 02/10/17 87.5 6.90 9.50
EA 170210P00090000 P 02/10/17 90.0 9.65 11.45
EA 170217C00042500 C 02/17/17 42.5 36.00 38.70
EA 170217C00045000 C 02/17/17 45.0 33.70 36.00
EA 170217C00050000 C 02/17/17 50.0 27.70 31.80
EA 170217C00055000 C 02/17/17 55.0 22.70 26.80
EA 170217C00060000 C 02/17/17 60.0 17.75 21.85
EA 170217C00065000 C 02/17/17 65.0 13.20 16.35
EA 170217C00070000 C 02/17/17 70.0 9.45 10.95
EA 170217C00072500 C 02/17/17 72.5 7.30 8.75
EA 170217C00075000 C 02/17/17 75.0 6.15 6.50
EA 170217C00077500 C 02/17/17 77.5 4.45 4.70
EA 170217C00080000 C 02/17/17 80.0 2.99 3.15
EA 170217C00082500 C 02/17/17 82.5 1.87 1.97
EA 170217C00085000 C 02/17/17 85.0 1.08 1.18
EA 170217C00087500 C 02/17/17 87.5 0.55 0.66
EA 170217C00090000 C 02/17/17 90.0 0.26 0.41
EA 170217C00095000 C 02/17/17 95.0 0.02 0.28
EA 170217C00100000 C 02/17/17 100.0 0.00 0.21
EA 170217C00105000 C 02/17/17 105.0 0.00 0.15
EA 170217C00110000 C 02/17/17 110.0 0.00 0.08
EA 170217C00115000 C 02/17/17 115.0 0.00 0.04
EA 170217C00120000 C 02/17/17 120.0 0.00 0.04
EA 170217P00042500 P 02/17/17 42.5 0.00 0.05
EA 170217P00045000 P 02/17/17 45.0 0.00 0.04
EA 170217P00050000 P 02/17/17 50.0 0.00 0.13
EA 170217P00055000 P 02/17/17 55.0 0.00 0.23
EA 170217P00060000 P 02/17/17 60.0 0.03 0.27
EA 170217P00065000 P 02/17/17 65.0 0.15 0.36
EA 170217P00070000 P 02/17/17 70.0 0.42 0.56
EA 170217P00072500 P 02/17/17 72.5 0.74 0.83
EA 170217P00075000 P 02/17/17 75.0 1.18 1.29
EA 170217P00077500 P 02/17/17 77.5 1.90 2.01
EA 170217P00080000 P 02/17/17 80.0 2.86 3.10
EA 170217P00082500 P 02/17/17 82.5 4.20 4.55
EA 170217P00085000 P 02/17/17 85.0 5.80 7.00
EA 170217P00087500 P 02/17/17 87.5 7.85 9.25
EA 170217P00090000 P 02/17/17 90.0 9.95 11.40
EA 170217P00095000 P 02/17/17 95.0 13.25 17.10
EA 170217P00100000 P 02/17/17 100.0 18.40 22.40
EA 170217P00105000 P 02/17/17 105.0 22.95 27.40
EA 170217P00110000 P 02/17/17 110.0 28.10 32.40
EA 170217P00115000 P 02/17/17 115.0 33.15 37.40
EA 170217P00120000 P 02/17/17 120.0 38.60 41.50
EA 170224C00060000 C 02/24/17 60.0 18.60 21.30
EA 170224C00065000 C 02/24/17 65.0 13.70 16.20
EA 170224C00070000 C 02/24/17 70.0 8.80 11.75
EA 170224C00072000 C 02/24/17 72.0 7.15 9.90
EA 170224C00072500 C 02/24/17 72.5 7.25 9.25
EA 170224C00073000 C 02/24/17 73.0 6.10 8.30
EA 170224C00073500 C 02/24/17 73.5 6.45 8.70
EA 170224C00074000 C 02/24/17 74.0 6.25 8.25
EA 170224C00074500 C 02/24/17 74.5 5.75 7.85
EA 170224C00075000 C 02/24/17 75.0 5.85 7.50
EA 170224C00075500 C 02/24/17 75.5 5.80 6.30
EA 170224C00076000 C 02/24/17 76.0 5.50 5.90
EA 170224C00076500 C 02/24/17 76.5 5.15 5.55
EA 170224C00077000 C 02/24/17 77.0 4.80 5.20
EA 170224C00077500 C 02/24/17 77.5 4.45 4.85
EA 170224C00078000 C 02/24/17 78.0 4.20 4.55
EA 170224C00078500 C 02/24/17 78.5 3.85 4.15
EA 170224C00079000 C 02/24/17 79.0 3.55 3.85
EA 170224C00079500 C 02/24/17 79.5 3.25 3.60
EA 170224C00080000 C 02/24/17 80.0 3.15 3.30
EA 170224C00080500 C 02/24/17 80.5 2.88 3.05
EA 170224C00081000 C 02/24/17 81.0 2.64 2.87
EA 170224C00081500 C 02/24/17 81.5 2.41 2.55
EA 170224C00082000 C 02/24/17 82.0 2.20 2.34
EA 170224C00082500 C 02/24/17 82.5 2.00 2.14
EA 170224C00083000 C 02/24/17 83.0 1.82 1.95
EA 170224C00083500 C 02/24/17 83.5 1.64 1.78
EA 170224C00084000 C 02/24/17 84.0 1.48 1.62
EA 170224C00084500 C 02/24/17 84.5 1.33 1.47
EA 170224C00085000 C 02/24/17 85.0 1.19 1.33
EA 170224C00085500 C 02/24/17 85.5 1.07 1.20
EA 170224C00086000 C 02/24/17 86.0 0.95 1.07
EA 170224C00086500 C 02/24/17 86.5 0.84 0.98
EA 170224C00087000 C 02/24/17 87.0 0.74 0.87
EA 170224C00087500 C 02/24/17 87.5 0.65 0.78
EA 170224C00088000 C 02/24/17 88.0 0.57 0.70
EA 170224C00090000 C 02/24/17 90.0 0.32 0.47
EA 170224C00095000 C 02/24/17 95.0 0.03 0.30
EA 170224C00100000 C 02/24/17 100.0 0.00 0.21
EA 170224P00060000 P 02/24/17 60.0 0.05 0.30
EA 170224P00065000 P 02/24/17 65.0 0.14 0.46
EA 170224P00070000 P 02/24/17 70.0 0.44 0.62
EA 170224P00072000 P 02/24/17 72.0 0.68 0.83
EA 170224P00072500 P 02/24/17 72.5 0.74 0.90
EA 170224P00073000 P 02/24/17 73.0 0.83 0.98
EA 170224P00073500 P 02/24/17 73.5 0.91 1.07
EA 170224P00074000 P 02/24/17 74.0 1.01 1.16
EA 170224P00074500 P 02/24/17 74.5 1.11 1.27
EA 170224P00075000 P 02/24/17 75.0 1.23 1.38
EA 170224P00075500 P 02/24/17 75.5 1.37 1.51
EA 170224P00076000 P 02/24/17 76.0 1.49 1.64
EA 170224P00076500 P 02/24/17 76.5 1.61 1.78
EA 170224P00077000 P 02/24/17 77.0 1.79 1.97
EA 170224P00077500 P 02/24/17 77.5 1.92 2.15
EA 170224P00078000 P 02/24/17 78.0 2.14 2.31
EA 170224P00078500 P 02/24/17 78.5 2.28 2.49
EA 170224P00079000 P 02/24/17 79.0 2.49 2.70
EA 170224P00079500 P 02/24/17 79.5 2.70 3.10
EA 170224P00080000 P 02/24/17 80.0 2.95 3.30
EA 170224P00080500 P 02/24/17 80.5 3.20 3.65
EA 170224P00081000 P 02/24/17 81.0 3.45 3.95
EA 170224P00081500 P 02/24/17 81.5 3.70 4.15
EA 170224P00082000 P 02/24/17 82.0 4.05 4.45
EA 170224P00082500 P 02/24/17 82.5 4.35 4.70
EA 170224P00083000 P 02/24/17 83.0 4.60 5.05
EA 170224P00083500 P 02/24/17 83.5 4.85 5.65
EA 170224P00084000 P 02/24/17 84.0 5.15 6.80
EA 170224P00084500 P 02/24/17 84.5 5.10 6.80
EA 170224P00085000 P 02/24/17 85.0 5.60 7.70
EA 170224P00085500 P 02/24/17 85.5 5.05 7.50
EA 170224P00086000 P 02/24/17 86.0 5.60 8.05
EA 170224P00086500 P 02/24/17 86.5 6.65 8.65
EA 170224P00087000 P 02/24/17 87.0 7.05 9.40
EA 170224P00087500 P 02/24/17 87.5 7.40 9.80
EA 170224P00088000 P 02/24/17 88.0 7.80 9.75
EA 170224P00090000 P 02/24/17 90.0 9.65 12.20
EA 170224P00095000 P 02/24/17 95.0 13.35 16.95
EA 170224P00100000 P 02/24/17 100.0 19.00 21.70
EA 170303C00060000 C 03/03/17 60.0 18.75 21.35
EA 170303C00065000 C 03/03/17 65.0 13.30 16.75
EA 170303C00070000 C 03/03/17 70.0 9.45 12.10
EA 170303C00071000 C 03/03/17 71.0 8.40 10.15
EA 170303C00071500 C 03/03/17 71.5 7.45 10.45
EA 170303C00072000 C 03/03/17 72.0 7.05 10.05
EA 170303C00072500 C 03/03/17 72.5 7.55 9.60
EA 170303C00073000 C 03/03/17 73.0 6.25 8.65
EA 170303C00073500 C 03/03/17 73.5 5.80 8.80
EA 170303C00074000 C 03/03/17 74.0 6.20 7.70
EA 170303C00074500 C 03/03/17 74.5 6.65 7.55
EA 170303C00075000 C 03/03/17 75.0 6.05 6.80
EA 170303C00075500 C 03/03/17 75.5 5.90 6.45
EA 170303C00076000 C 03/03/17 76.0 5.65 6.05
EA 170303C00076500 C 03/03/17 76.5 5.30 5.65
EA 170303C00077000 C 03/03/17 77.0 5.00 5.30
EA 170303C00077500 C 03/03/17 77.5 4.65 5.05
EA 170303C00078000 C 03/03/17 78.0 4.35 4.65
EA 170303C00078500 C 03/03/17 78.5 4.00 4.40
EA 170303C00079000 C 03/03/17 79.0 3.70 4.05
EA 170303C00079500 C 03/03/17 79.5 3.30 3.80
EA 170303C00080000 C 03/03/17 80.0 3.30 3.50
EA 170303C00080500 C 03/03/17 80.5 3.00 3.25
EA 170303C00081000 C 03/03/17 81.0 2.83 3.05
EA 170303C00081500 C 03/03/17 81.5 2.60 2.82
EA 170303C00082000 C 03/03/17 82.0 2.39 2.60
EA 170303C00082500 C 03/03/17 82.5 2.19 2.41
EA 170303C00083000 C 03/03/17 83.0 1.99 2.13
EA 170303C00083500 C 03/03/17 83.5 1.79 1.95
EA 170303C00084000 C 03/03/17 84.0 1.62 1.79
EA 170303C00084500 C 03/03/17 84.5 1.47 1.63
EA 170303C00085000 C 03/03/17 85.0 1.34 1.49
EA 170303C00085500 C 03/03/17 85.5 1.20 1.36
EA 170303C00086500 C 03/03/17 86.5 0.97 1.12
EA 170303C00087000 C 03/03/17 87.0 0.87 1.00
EA 170303C00087500 C 03/03/17 87.5 0.76 0.91
EA 170303C00090000 C 03/03/17 90.0 0.41 0.57
EA 170303C00095000 C 03/03/17 95.0 0.06 0.35
EA 170303C00100000 C 03/03/17 100.0 0.00 0.23
EA 170303P00060000 P 03/03/17 60.0 0.05 0.32
EA 170303P00065000 P 03/03/17 65.0 0.16 0.51
EA 170303P00070000 P 03/03/17 70.0 0.52 0.69
EA 170303P00071000 P 03/03/17 71.0 0.64 0.81
EA 170303P00071500 P 03/03/17 71.5 0.72 0.87
EA 170303P00072000 P 03/03/17 72.0 0.78 0.94
EA 170303P00072500 P 03/03/17 72.5 0.85 1.02
EA 170303P00073000 P 03/03/17 73.0 1.01 1.11
EA 170303P00073500 P 03/03/17 73.5 1.11 1.20
EA 170303P00074000 P 03/03/17 74.0 1.13 1.31
EA 170303P00074500 P 03/03/17 74.5 1.23 1.41
EA 170303P00075000 P 03/03/17 75.0 1.34 1.54
EA 170303P00075500 P 03/03/17 75.5 1.49 1.67
EA 170303P00076000 P 03/03/17 76.0 1.63 1.80
EA 170303P00076500 P 03/03/17 76.5 1.78 1.97
EA 170303P00077000 P 03/03/17 77.0 1.94 2.13
EA 170303P00077500 P 03/03/17 77.5 2.08 2.28
EA 170303P00078000 P 03/03/17 78.0 2.25 2.48
EA 170303P00078500 P 03/03/17 78.5 2.44 2.66
EA 170303P00079000 P 03/03/17 79.0 2.69 3.05
EA 170303P00079500 P 03/03/17 79.5 2.86 3.10
EA 170303P00080000 P 03/03/17 80.0 3.15 3.30
EA 170303P00080500 P 03/03/17 80.5 3.35 3.85
EA 170303P00081000 P 03/03/17 81.0 3.60 4.10
EA 170303P00081500 P 03/03/17 81.5 3.85 4.30
EA 170303P00082000 P 03/03/17 82.0 4.15 4.60
EA 170303P00082500 P 03/03/17 82.5 4.40 4.90
EA 170303P00083000 P 03/03/17 83.0 4.85 5.20
EA 170303P00083500 P 03/03/17 83.5 5.00 5.55
EA 170303P00084000 P 03/03/17 84.0 5.30 6.30
EA 170303P00084500 P 03/03/17 84.5 5.60 6.90
EA 170303P00085000 P 03/03/17 85.0 4.90 7.25
EA 170303P00085500 P 03/03/17 85.5 6.00 7.75
EA 170303P00086500 P 03/03/17 86.5 6.80 8.85
EA 170303P00087000 P 03/03/17 87.0 6.40 9.00
EA 170303P00087500 P 03/03/17 87.5 7.55 9.75
EA 170303P00090000 P 03/03/17 90.0 9.55 12.20
EA 170303P00095000 P 03/03/17 95.0 12.95 17.45
EA 170303P00100000 P 03/03/17 100.0 19.30 21.50
EA 170317C00040000 C 03/17/17 40.0 37.70 42.10
EA 170317C00042500 C 03/17/17 42.5 35.20 39.60
EA 170317C00045000 C 03/17/17 45.0 32.70 37.25
EA 170317C00047500 C 03/17/17 47.5 30.30 34.60
EA 170317C00050000 C 03/17/17 50.0 27.75 31.95
EA 170317C00055000 C 03/17/17 55.0 23.10 26.90
EA 170317C00060000 C 03/17/17 60.0 17.90 21.75
EA 170317C00065000 C 03/17/17 65.0 14.20 15.95
EA 170317C00067500 C 03/17/17 67.5 12.10 13.75
EA 170317C00070000 C 03/17/17 70.0 9.85 11.35
EA 170317C00072500 C 03/17/17 72.5 7.95 9.50
EA 170317C00075000 C 03/17/17 75.0 6.80 7.10
EA 170317C00077500 C 03/17/17 77.5 5.10 5.35
EA 170317C00080000 C 03/17/17 80.0 3.70 3.90
EA 170317C00082500 C 03/17/17 82.5 2.56 2.72
EA 170317C00085000 C 03/17/17 85.0 1.68 1.87
EA 170317C00087500 C 03/17/17 87.5 1.04 1.20
EA 170317C00090000 C 03/17/17 90.0 0.62 0.75
EA 170317C00092500 C 03/17/17 92.5 0.32 0.54
EA 170317C00095000 C 03/17/17 95.0 0.20 0.44
EA 170317C00100000 C 03/17/17 100.0 0.02 0.28
EA 170317C00105000 C 03/17/17 105.0 0.01 0.21
EA 170317C00110000 C 03/17/17 110.0 0.00 0.19
EA 170317C00115000 C 03/17/17 115.0 0.00 0.13
EA 170317P00040000 P 03/17/17 40.0 0.00 0.04
EA 170317P00042500 P 03/17/17 42.5 0.00 0.09
EA 170317P00045000 P 03/17/17 45.0 0.00 0.13
EA 170317P00047500 P 03/17/17 47.5 0.02 0.23
EA 170317P00050000 P 03/17/17 50.0 0.01 0.23
EA 170317P00055000 P 03/17/17 55.0 0.06 0.16
EA 170317P00060000 P 03/17/17 60.0 0.12 0.33
EA 170317P00065000 P 03/17/17 65.0 0.32 0.49
EA 170317P00067500 P 03/17/17 67.5 0.45 0.63
EA 170317P00070000 P 03/17/17 70.0 0.73 0.89
EA 170317P00072500 P 03/17/17 72.5 1.12 1.27
EA 170317P00075000 P 03/17/17 75.0 1.69 1.85
EA 170317P00077500 P 03/17/17 77.5 2.47 2.66
EA 170317P00080000 P 03/17/17 80.0 3.55 3.70
EA 170317P00082500 P 03/17/17 82.5 4.85 5.05
EA 170317P00085000 P 03/17/17 85.0 6.50 6.65
EA 170317P00087500 P 03/17/17 87.5 8.10 9.80
EA 170317P00090000 P 03/17/17 90.0 10.30 11.65
EA 170317P00092500 P 03/17/17 92.5 12.55 13.95
EA 170317P00095000 P 03/17/17 95.0 13.95 16.50
EA 170317P00100000 P 03/17/17 100.0 19.05 21.35
EA 170317P00105000 P 03/17/17 105.0 22.90 27.40
EA 170317P00110000 P 03/17/17 110.0 28.20 32.40
EA 170317P00115000 P 03/17/17 115.0 33.85 36.25
EA 170616C00040000 C 06/16/17 40.0 37.90 41.55
EA 170616C00042500 C 06/16/17 42.5 35.40 39.50
EA 170616C00045000 C 06/16/17 45.0 32.95 37.00
EA 170616C00047500 C 06/16/17 47.5 30.50 34.65
EA 170616C00050000 C 06/16/17 50.0 28.10 32.20
EA 170616C00055000 C 06/16/17 55.0 23.35 27.15
EA 170616C00060000 C 06/16/17 60.0 18.70 22.50
EA 170616C00065000 C 06/16/17 65.0 15.40 17.55
EA 170616C00067500 C 06/16/17 67.5 13.40 15.40
EA 170616C00070000 C 06/16/17 70.0 11.40 13.10
EA 170616C00072500 C 06/16/17 72.5 10.45 11.00
EA 170616C00075000 C 06/16/17 75.0 8.90 9.30
EA 170616C00077500 C 06/16/17 77.5 7.40 7.60
EA 170616C00080000 C 06/16/17 80.0 6.10 6.35
EA 170616C00082500 C 06/16/17 82.5 4.90 5.15
EA 170616C00085000 C 06/16/17 85.0 3.85 4.15
EA 170616C00087500 C 06/16/17 87.5 3.00 3.20
EA 170616C00090000 C 06/16/17 90.0 2.33 2.47
EA 170616C00092500 C 06/16/17 92.5 1.74 1.95
EA 170616C00095000 C 06/16/17 95.0 1.29 1.49
EA 170616C00100000 C 06/16/17 100.0 0.65 0.83
EA 170616C00105000 C 06/16/17 105.0 0.31 0.65
EA 170616C00110000 C 06/16/17 110.0 0.12 0.49
EA 170616C00115000 C 06/16/17 115.0 0.02 0.48
EA 170616C00120000 C 06/16/17 120.0 0.01 0.34
EA 170616P00040000 P 06/16/17 40.0 0.02 0.34
EA 170616P00042500 P 06/16/17 42.5 0.03 0.39
EA 170616P00045000 P 06/16/17 45.0 0.05 0.48
EA 170616P00047500 P 06/16/17 47.5 0.08 0.49
EA 170616P00050000 P 06/16/17 50.0 0.16 0.49
EA 170616P00055000 P 06/16/17 55.0 0.36 0.69
EA 170616P00060000 P 06/16/17 60.0 0.72 0.89
EA 170616P00065000 P 06/16/17 65.0 1.20 1.43
EA 170616P00067500 P 06/16/17 67.5 1.66 1.84
EA 170616P00070000 P 06/16/17 70.0 2.18 2.33
EA 170616P00072500 P 06/16/17 72.5 2.82 3.40
EA 170616P00075000 P 06/16/17 75.0 3.60 4.30
EA 170616P00077500 P 06/16/17 77.5 4.55 4.80
EA 170616P00080000 P 06/16/17 80.0 5.70 6.05
EA 170616P00082500 P 06/16/17 82.5 7.00 7.50
EA 170616P00085000 P 06/16/17 85.0 8.35 9.00
EA 170616P00087500 P 06/16/17 87.5 9.95 10.80
EA 170616P00090000 P 06/16/17 90.0 11.75 12.95
EA 170616P00092500 P 06/16/17 92.5 13.05 15.25
EA 170616P00095000 P 06/16/17 95.0 15.65 17.40
EA 170616P00100000 P 06/16/17 100.0 20.20 22.10
EA 170616P00105000 P 06/16/17 105.0 23.55 27.20
EA 170616P00110000 P 06/16/17 110.0 27.95 32.40
EA 170616P00115000 P 06/16/17 115.0 32.90 37.40
EA 170616P00120000 P 06/16/17 120.0 38.35 41.65
EA 180119C00027500 C 01/19/18 27.5 50.70 54.85
EA 180119C00030000 C 01/19/18 30.0 48.50 52.20
EA 180119C00032500 C 01/19/18 32.5 45.90 49.90
EA 180119C00035000 C 01/19/18 35.0 43.70 47.50
EA 180119C00037500 C 01/19/18 37.5 41.30 45.05
EA 180119C00040000 C 01/19/18 40.0 38.90 42.85
EA 180119C00042500 C 01/19/18 42.5 36.50 39.85
EA 180119C00045000 C 01/19/18 45.0 34.40 37.60
EA 180119C00047500 C 01/19/18 47.5 31.80 35.40
EA 180119C00050000 C 01/19/18 50.0 30.00 32.65
EA 180119C00052500 C 01/19/18 52.5 28.30 30.90
EA 180119C00055000 C 01/19/18 55.0 26.20 28.65
EA 180119C00057500 C 01/19/18 57.5 24.15 26.65
EA 180119C00060000 C 01/19/18 60.0 22.45 24.65
EA 180119C00062500 C 01/19/18 62.5 20.30 22.65
EA 180119C00065000 C 01/19/18 65.0 18.55 20.45
EA 180119C00067500 C 01/19/18 67.5 16.75 19.00
EA 180119C00070000 C 01/19/18 70.0 15.10 17.25
EA 180119C00072500 C 01/19/18 72.5 13.65 15.45
EA 180119C00075000 C 01/19/18 75.0 12.30 13.10
EA 180119C00077500 C 01/19/18 77.5 10.75 11.70
EA 180119C00080000 C 01/19/18 80.0 9.90 10.45
EA 180119C00082500 C 01/19/18 82.5 9.10 9.25
EA 180119C00085000 C 01/19/18 85.0 7.90 8.35
EA 180119C00087500 C 01/19/18 87.5 6.85 7.80
EA 180119C00090000 C 01/19/18 90.0 5.75 6.60
EA 180119C00092500 C 01/19/18 92.5 4.95 5.75
EA 180119C00095000 C 01/19/18 95.0 4.60 5.00
EA 180119C00100000 C 01/19/18 100.0 3.20 4.05
EA 180119C00105000 C 01/19/18 105.0 2.08 2.94
EA 180119C00110000 C 01/19/18 110.0 1.84 2.29
EA 180119C00115000 C 01/19/18 115.0 1.19 1.53
EA 180119C00120000 C 01/19/18 120.0 0.86 1.16
EA 180119C00125000 C 01/19/18 125.0 0.52 0.90
EA 180119P00027500 P 01/19/18 27.5 0.03 0.61
EA 180119P00030000 P 01/19/18 30.0 0.03 0.65
EA 180119P00032500 P 01/19/18 32.5 0.10 0.71
EA 180119P00035000 P 01/19/18 35.0 0.17 0.78
EA 180119P00037500 P 01/19/18 37.5 0.26 0.88
EA 180119P00040000 P 01/19/18 40.0 0.35 0.99
EA 180119P00042500 P 01/19/18 42.5 0.51 1.12
EA 180119P00045000 P 01/19/18 45.0 0.66 1.30
EA 180119P00047500 P 01/19/18 47.5 0.77 1.30
EA 180119P00050000 P 01/19/18 50.0 0.95 1.71
EA 180119P00052500 P 01/19/18 52.5 1.40 1.97
EA 180119P00055000 P 01/19/18 55.0 1.47 2.35
EA 180119P00057500 P 01/19/18 57.5 1.99 2.60
EA 180119P00060000 P 01/19/18 60.0 2.47 3.05
EA 180119P00062500 P 01/19/18 62.5 3.00 3.60
EA 180119P00065000 P 01/19/18 65.0 3.75 3.95
EA 180119P00067500 P 01/19/18 67.5 4.45 5.05
EA 180119P00070000 P 01/19/18 70.0 5.05 5.45
EA 180119P00072500 P 01/19/18 72.5 6.05 6.30
EA 180119P00075000 P 01/19/18 75.0 6.95 7.25
EA 180119P00077500 P 01/19/18 77.5 7.80 8.30
EA 180119P00080000 P 01/19/18 80.0 9.20 9.50
EA 180119P00082500 P 01/19/18 82.5 10.45 10.80
EA 180119P00085000 P 01/19/18 85.0 11.85 12.80
EA 180119P00087500 P 01/19/18 87.5 13.45 14.35
EA 180119P00090000 P 01/19/18 90.0 14.80 16.35
EA 180119P00092500 P 01/19/18 92.5 16.45 18.35
EA 180119P00095000 P 01/19/18 95.0 18.55 19.55
EA 180119P00100000 P 01/19/18 100.0 22.05 23.70
EA 180119P00105000 P 01/19/18 105.0 25.85 28.05
EA 180119P00110000 P 01/19/18 110.0 30.15 32.65
EA 180119P00115000 P 01/19/18 115.0 34.70 36.95
EA 180119P00120000 P 01/19/18 120.0 38.50 42.60
EA 180119P00125000 P 01/19/18 125.0 43.20 47.40
EA 190118C00040000 C 01/18/19 40.0 40.50 44.50
EA 190118C00042500 C 01/18/19 42.5 38.50 42.50
EA 190118C00045000 C 01/18/19 45.0 36.50 40.50
EA 190118C00047500 C 01/18/19 47.5 34.75 38.50
EA 190118C00050000 C 01/18/19 50.0 32.90 36.30
EA 190118C00055000 C 01/18/19 55.0 29.00 32.55
EA 190118C00060000 C 01/18/19 60.0 25.40 28.25
EA 190118C00065000 C 01/18/19 65.0 22.55 25.00
EA 190118C00067500 C 01/18/19 67.5 20.60 23.40
EA 190118C00070000 C 01/18/19 70.0 18.90 21.95
EA 190118C00072500 C 01/18/19 72.5 18.35 20.50
EA 190118C00075000 C 01/18/19 75.0 16.90 19.35
EA 190118C00077500 C 01/18/19 77.5 15.75 18.05
EA 190118C00080000 C 01/18/19 80.0 14.50 16.80
EA 190118C00082500 C 01/18/19 82.5 12.90 15.50
EA 190118C00085000 C 01/18/19 85.0 12.55 14.55
EA 190118C00087500 C 01/18/19 87.5 11.55 13.55
EA 190118C00090000 C 01/18/19 90.0 10.75 12.55
EA 190118C00095000 C 01/18/19 95.0 9.10 10.95
EA 190118C00100000 C 01/18/19 100.0 7.85 8.95
EA 190118C00105000 C 01/18/19 105.0 6.45 7.85
EA 190118C00110000 C 01/18/19 110.0 5.50 7.25
EA 190118C00115000 C 01/18/19 115.0 4.35 5.80
EA 190118C00120000 C 01/18/19 120.0 4.30 4.90
EA 190118P00040000 P 01/18/19 40.0 1.15 1.97
EA 190118P00042500 P 01/18/19 42.5 1.45 2.29
EA 190118P00045000 P 01/18/19 45.0 1.78 2.63
EA 190118P00047500 P 01/18/19 47.5 2.21 3.40
EA 190118P00050000 P 01/18/19 50.0 2.64 3.45
EA 190118P00055000 P 01/18/19 55.0 3.60 4.60
EA 190118P00060000 P 01/18/19 60.0 5.05 5.70
EA 190118P00065000 P 01/18/19 65.0 6.70 7.25
EA 190118P00067500 P 01/18/19 67.5 7.40 8.80
EA 190118P00070000 P 01/18/19 70.0 8.50 11.00
EA 190118P00072500 P 01/18/19 72.5 9.50 11.10
EA 190118P00075000 P 01/18/19 75.0 10.60 11.55
EA 190118P00077500 P 01/18/19 77.5 11.50 12.60
EA 190118P00080000 P 01/18/19 80.0 12.75 13.80
EA 190118P00082500 P 01/18/19 82.5 13.95 16.35
EA 190118P00085000 P 01/18/19 85.0 15.30 16.50
EA 190118P00087500 P 01/18/19 87.5 16.75 19.10
EA 190118P00090000 P 01/18/19 90.0 18.25 20.65
EA 190118P00095000 P 01/18/19 95.0 21.45 24.60
EA 190118P00100000 P 01/18/19 100.0 24.90 27.80
EA 190118P00105000 P 01/18/19 105.0 28.65 31.70
EA 190118P00110000 P 01/18/19 110.0 32.15 35.20
EA 190118P00115000 P 01/18/19 115.0 36.25 39.70
EA 190118P00120000 P 01/18/19 120.0 41.35 43.90

OPRA data is delayed 15 minutes.