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 (2016-01-22)Premium Content

Electronic Arts Inc (EA)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EA 160219C00037000 C 02/19/16 37.0 19.90 22.70
EA 160219C00040000 C 02/19/16 40.0 17.60 20.30
EA 160219C00045000 C 02/19/16 45.0 11.90 15.35
EA 160219C00045500 C 02/19/16 45.5 11.55 14.55
EA 160219C00046000 C 02/19/16 46.0 10.90 13.90
EA 160219C00046500 C 02/19/16 46.5 10.40 13.60
EA 160219C00047000 C 02/19/16 47.0 9.95 12.95
EA 160219C00047500 C 02/19/16 47.5 9.40 12.55
EA 160219C00048000 C 02/19/16 48.0 8.90 12.00
EA 160219C00048500 C 02/19/16 48.5 8.45 11.50
EA 160219C00049000 C 02/19/16 49.0 8.05 11.00
EA 160219C00049500 C 02/19/16 49.5 7.55 10.25
EA 160219C00050000 C 02/19/16 50.0 7.15 9.70
EA 160219C00050500 C 02/19/16 50.5 6.60 9.15
EA 160219C00051000 C 02/19/16 51.0 6.20 8.80
EA 160219C00051500 C 02/19/16 51.5 6.40 8.25
EA 160219C00052000 C 02/19/16 52.0 5.25 7.65
EA 160219C00052500 C 02/19/16 52.5 4.85 7.20
EA 160219C00053000 C 02/19/16 53.0 4.45 6.65
EA 160219C00053500 C 02/19/16 53.5 4.15 6.20
EA 160219C00054000 C 02/19/16 54.0 4.30 5.70
EA 160219C00054500 C 02/19/16 54.5 4.20 5.20
EA 160219C00055000 C 02/19/16 55.0 4.05 4.70
EA 160219C00055500 C 02/19/16 55.5 3.55 4.20
EA 160219C00056000 C 02/19/16 56.0 3.40 3.85
EA 160219C00056500 C 02/19/16 56.5 2.71 3.35
EA 160219C00057000 C 02/19/16 57.0 2.48 2.92
EA 160219C00057500 C 02/19/16 57.5 2.29 2.55
EA 160219C00058000 C 02/19/16 58.0 1.96 2.18
EA 160219C00058500 C 02/19/16 58.5 1.64 1.83
EA 160219C00059000 C 02/19/16 59.0 1.34 1.50
EA 160219C00059500 C 02/19/16 59.5 1.09 1.25
EA 160219C00060000 C 02/19/16 60.0 0.83 0.98
EA 160219C00060500 C 02/19/16 60.5 0.65 0.81
EA 160219C00061000 C 02/19/16 61.0 0.49 0.63
EA 160219C00061500 C 02/19/16 61.5 0.37 0.47
EA 160219C00062000 C 02/19/16 62.0 0.27 0.37
EA 160219C00062500 C 02/19/16 62.5 0.18 0.27
EA 160219C00063000 C 02/19/16 63.0 0.13 0.21
EA 160219C00063500 C 02/19/16 63.5 0.08 0.16
EA 160219C00064000 C 02/19/16 64.0 0.00 0.12
EA 160219C00064500 C 02/19/16 64.5 0.00 0.09
EA 160219C00065000 C 02/19/16 65.0 0.00 0.07
EA 160219C00065500 C 02/19/16 65.5 0.00 0.07
EA 160219C00066000 C 02/19/16 66.0 0.00 0.07
EA 160219C00066500 C 02/19/16 66.5 0.00 0.08
EA 160219C00067000 C 02/19/16 67.0 0.00 0.07
EA 160219C00067500 C 02/19/16 67.5 0.00 0.06
EA 160219C00068000 C 02/19/16 68.0 0.00 0.04
EA 160219C00068500 C 02/19/16 68.5 0.00 0.04
EA 160219C00069000 C 02/19/16 69.0 0.00 0.04
EA 160219C00069500 C 02/19/16 69.5 0.00 0.04
EA 160219C00070000 C 02/19/16 70.0 0.00 0.04
EA 160219C00070500 C 02/19/16 70.5 0.00 0.04
EA 160219C00071000 C 02/19/16 71.0 0.00 0.04
EA 160219C00071500 C 02/19/16 71.5 0.00 0.04
EA 160219C00072000 C 02/19/16 72.0 0.00 0.04
EA 160219C00072500 C 02/19/16 72.5 0.00 0.04
EA 160219C00073000 C 02/19/16 73.0 0.00 0.04
EA 160219C00073500 C 02/19/16 73.5 0.00 0.04
EA 160219C00074000 C 02/19/16 74.0 0.00 0.04
EA 160219C00074500 C 02/19/16 74.5 0.00 0.04
EA 160219C00075000 C 02/19/16 75.0 0.00 0.02
EA 160219C00075500 C 02/19/16 75.5 0.00 0.04
EA 160219C00076000 C 02/19/16 76.0 0.00 0.04
EA 160219C00076500 C 02/19/16 76.5 0.00 0.04
EA 160219C00077000 C 02/19/16 77.0 0.00 0.04
EA 160219C00077500 C 02/19/16 77.5 0.00 0.04
EA 160219C00078000 C 02/19/16 78.0 0.00 0.04
EA 160219C00078500 C 02/19/16 78.5 0.00 0.04
EA 160219C00079000 C 02/19/16 79.0 0.00 0.04
EA 160219C00079500 C 02/19/16 79.5 0.00 0.04
EA 160219C00080000 C 02/19/16 80.0 0.01 0.04
EA 160219C00085000 C 02/19/16 85.0 0.00 0.04
EA 160219C00090000 C 02/19/16 90.0 0.00 0.04
EA 160219C00095000 C 02/19/16 95.0 0.00 0.04
EA 160219C00100000 C 02/19/16 100.0 0.00 0.04
EA 160219C00105000 C 02/19/16 105.0 0.00 0.04
EA 160219P00037000 P 02/19/16 37.0 0.00 0.04
EA 160219P00040000 P 02/19/16 40.0 0.00 0.04
EA 160219P00045000 P 02/19/16 45.0 0.00 0.05
EA 160219P00045500 P 02/19/16 45.5 0.00 0.06
EA 160219P00046000 P 02/19/16 46.0 0.00 0.07
EA 160219P00046500 P 02/19/16 46.5 0.00 0.08
EA 160219P00047000 P 02/19/16 47.0 0.00 0.07
EA 160219P00047500 P 02/19/16 47.5 0.00 0.08
EA 160219P00048000 P 02/19/16 48.0 0.00 0.08
EA 160219P00048500 P 02/19/16 48.5 0.00 0.08
EA 160219P00049000 P 02/19/16 49.0 0.00 0.09
EA 160219P00049500 P 02/19/16 49.5 0.00 0.09
EA 160219P00050000 P 02/19/16 50.0 0.00 0.10
EA 160219P00050500 P 02/19/16 50.5 0.00 0.11
EA 160219P00051000 P 02/19/16 51.0 0.04 0.12
EA 160219P00051500 P 02/19/16 51.5 0.05 0.13
EA 160219P00052000 P 02/19/16 52.0 0.06 0.15
EA 160219P00052500 P 02/19/16 52.5 0.03 0.15
EA 160219P00053000 P 02/19/16 53.0 0.07 0.16
EA 160219P00053500 P 02/19/16 53.5 0.11 0.18
EA 160219P00054000 P 02/19/16 54.0 0.12 0.20
EA 160219P00054500 P 02/19/16 54.5 0.16 0.24
EA 160219P00055000 P 02/19/16 55.0 0.20 0.26
EA 160219P00055500 P 02/19/16 55.5 0.24 0.34
EA 160219P00056000 P 02/19/16 56.0 0.30 0.40
EA 160219P00056500 P 02/19/16 56.5 0.38 0.50
EA 160219P00057000 P 02/19/16 57.0 0.48 0.59
EA 160219P00057500 P 02/19/16 57.5 0.54 0.72
EA 160219P00058000 P 02/19/16 58.0 0.71 0.86
EA 160219P00058500 P 02/19/16 58.5 0.87 1.06
EA 160219P00059000 P 02/19/16 59.0 1.07 1.23
EA 160219P00059500 P 02/19/16 59.5 1.29 1.48
EA 160219P00060000 P 02/19/16 60.0 1.56 1.75
EA 160219P00060500 P 02/19/16 60.5 1.87 2.07
EA 160219P00061000 P 02/19/16 61.0 2.16 2.43
EA 160219P00061500 P 02/19/16 61.5 2.54 2.78
EA 160219P00062000 P 02/19/16 62.0 2.93 3.25
EA 160219P00062500 P 02/19/16 62.5 3.35 3.75
EA 160219P00063000 P 02/19/16 63.0 3.75 4.40
EA 160219P00063500 P 02/19/16 63.5 4.10 5.40
EA 160219P00064000 P 02/19/16 64.0 4.55 5.20
EA 160219P00064500 P 02/19/16 64.5 4.95 5.90
EA 160219P00065000 P 02/19/16 65.0 5.45 6.80
EA 160219P00065500 P 02/19/16 65.5 5.90 7.35
EA 160219P00066000 P 02/19/16 66.0 6.40 7.85
EA 160219P00066500 P 02/19/16 66.5 6.90 8.40
EA 160219P00067000 P 02/19/16 67.0 7.35 8.85
EA 160219P00067500 P 02/19/16 67.5 7.95 9.30
EA 160219P00068000 P 02/19/16 68.0 8.10 10.15
EA 160219P00068500 P 02/19/16 68.5 8.85 10.65
EA 160219P00069000 P 02/19/16 69.0 9.25 10.65
EA 160219P00069500 P 02/19/16 69.5 9.85 11.80
EA 160219P00070000 P 02/19/16 70.0 10.35 12.15
EA 160219P00070500 P 02/19/16 70.5 10.75 12.80
EA 160219P00071000 P 02/19/16 71.0 11.10 13.15
EA 160219P00071500 P 02/19/16 71.5 11.55 13.85
EA 160219P00072000 P 02/19/16 72.0 12.15 13.85
EA 160219P00072500 P 02/19/16 72.5 12.45 14.70
EA 160219P00073000 P 02/19/16 73.0 12.40 15.40
EA 160219P00073500 P 02/19/16 73.5 13.60 15.55
EA 160219P00074000 P 02/19/16 74.0 13.20 16.45
EA 160219P00074500 P 02/19/16 74.5 14.75 16.95
EA 160219P00075000 P 02/19/16 75.0 15.00 17.30
EA 160219P00075500 P 02/19/16 75.5 14.65 17.95
EA 160219P00076000 P 02/19/16 76.0 15.85 18.50
EA 160219P00076500 P 02/19/16 76.5 15.60 18.95
EA 160219P00077000 P 02/19/16 77.0 16.20 19.50
EA 160219P00077500 P 02/19/16 77.5 17.20 19.95
EA 160219P00078000 P 02/19/16 78.0 17.15 20.45
EA 160219P00078500 P 02/19/16 78.5 17.85 21.00
EA 160219P00079000 P 02/19/16 79.0 18.70 21.60
EA 160219P00079500 P 02/19/16 79.5 18.80 21.95
EA 160219P00080000 P 02/19/16 80.0 19.80 22.45
EA 160219P00085000 P 02/19/16 85.0 24.65 27.30
EA 160219P00090000 P 02/19/16 90.0 29.40 32.45
EA 160219P00095000 P 02/19/16 95.0 34.10 37.35
EA 160219P00100000 P 02/19/16 100.0 39.10 42.45
EA 160219P00105000 P 02/19/16 105.0 44.10 47.35
EA 160226C00045000 C 02/26/16 45.0 11.95 15.60
EA 160226C00046000 C 02/26/16 46.0 11.05 14.30
EA 160226C00047000 C 02/26/16 47.0 10.00 13.40
EA 160226C00048000 C 02/26/16 48.0 9.00 13.00
EA 160226C00049000 C 02/26/16 49.0 8.05 11.20
EA 160226C00050000 C 02/26/16 50.0 7.20 10.00
EA 160226C00050500 C 02/26/16 50.5 6.65 9.55
EA 160226C00051000 C 02/26/16 51.0 6.20 9.00
EA 160226C00051500 C 02/26/16 51.5 5.75 8.60
EA 160226C00052000 C 02/26/16 52.0 5.40 8.10
EA 160226C00052500 C 02/26/16 52.5 4.95 7.60
EA 160226C00053000 C 02/26/16 53.0 4.45 7.15
EA 160226C00053500 C 02/26/16 53.5 4.05 6.80
EA 160226C00054000 C 02/26/16 54.0 4.15 6.05
EA 160226C00054500 C 02/26/16 54.5 3.60 5.55
EA 160226C00055000 C 02/26/16 55.0 4.50 5.15
EA 160226C00055500 C 02/26/16 55.5 3.80 4.75
EA 160226C00056000 C 02/26/16 56.0 3.90 4.30
EA 160226C00056500 C 02/26/16 56.5 3.45 3.95
EA 160226C00057000 C 02/26/16 57.0 3.15 3.50
EA 160226C00057500 C 02/26/16 57.5 2.76 3.15
EA 160226C00058000 C 02/26/16 58.0 2.48 2.81
EA 160226C00058500 C 02/26/16 58.5 2.23 2.49
EA 160226C00059000 C 02/26/16 59.0 1.94 2.21
EA 160226C00059500 C 02/26/16 59.5 1.62 1.98
EA 160226C00060000 C 02/26/16 60.0 1.44 1.65
EA 160226C00060500 C 02/26/16 60.5 1.17 1.44
EA 160226C00061000 C 02/26/16 61.0 1.03 1.22
EA 160226C00061500 C 02/26/16 61.5 0.88 1.06
EA 160226C00062000 C 02/26/16 62.0 0.72 0.91
EA 160226C00062500 C 02/26/16 62.5 0.55 0.77
EA 160226C00063000 C 02/26/16 63.0 0.50 0.64
EA 160226C00063500 C 02/26/16 63.5 0.33 0.55
EA 160226C00064000 C 02/26/16 64.0 0.33 0.45
EA 160226C00064500 C 02/26/16 64.5 0.20 0.40
EA 160226C00065000 C 02/26/16 65.0 0.16 0.31
EA 160226C00065500 C 02/26/16 65.5 0.00 0.29
EA 160226C00066000 C 02/26/16 66.0 0.00 0.24
EA 160226C00066500 C 02/26/16 66.5 0.00 0.24
EA 160226C00067000 C 02/26/16 67.0 0.00 0.25
EA 160226C00067500 C 02/26/16 67.5 0.00 0.23
EA 160226C00068000 C 02/26/16 68.0 0.00 0.25
EA 160226C00068500 C 02/26/16 68.5 0.00 0.25
EA 160226C00069000 C 02/26/16 69.0 0.00 0.25
EA 160226C00069500 C 02/26/16 69.5 0.00 0.25
EA 160226C00070000 C 02/26/16 70.0 0.00 0.25
EA 160226C00070500 C 02/26/16 70.5 0.00 0.25
EA 160226C00071000 C 02/26/16 71.0 0.00 0.25
EA 160226C00071500 C 02/26/16 71.5 0.00 0.25
EA 160226C00072000 C 02/26/16 72.0 0.00 0.26
EA 160226C00072500 C 02/26/16 72.5 0.00 0.25
EA 160226C00073000 C 02/26/16 73.0 0.00 0.33
EA 160226C00073500 C 02/26/16 73.5 0.00 0.25
EA 160226C00074000 C 02/26/16 74.0 0.00 0.32
EA 160226C00074500 C 02/26/16 74.5 0.00 0.25
EA 160226C00075000 C 02/26/16 75.0 0.00 0.09
EA 160226C00075500 C 02/26/16 75.5 0.00 0.25
EA 160226C00080000 C 02/26/16 80.0 0.00 0.25
EA 160226C00085000 C 02/26/16 85.0 0.00 0.25
EA 160226P00045000 P 02/26/16 45.0 0.00 0.25
EA 160226P00046000 P 02/26/16 46.0 0.00 0.50
EA 160226P00047000 P 02/26/16 47.0 0.00 0.28
EA 160226P00048000 P 02/26/16 48.0 0.00 0.27
EA 160226P00049000 P 02/26/16 49.0 0.04 0.21
EA 160226P00050000 P 02/26/16 50.0 0.12 0.22
EA 160226P00050500 P 02/26/16 50.5 0.13 0.25
EA 160226P00051000 P 02/26/16 51.0 0.14 0.27
EA 160226P00051500 P 02/26/16 51.5 0.16 0.30
EA 160226P00052000 P 02/26/16 52.0 0.19 0.33
EA 160226P00052500 P 02/26/16 52.5 0.23 0.37
EA 160226P00053000 P 02/26/16 53.0 0.27 0.40
EA 160226P00053500 P 02/26/16 53.5 0.33 0.46
EA 160226P00054000 P 02/26/16 54.0 0.38 0.52
EA 160226P00054500 P 02/26/16 54.5 0.43 0.60
EA 160226P00055000 P 02/26/16 55.0 0.49 0.69
EA 160226P00055500 P 02/26/16 55.5 0.61 0.75
EA 160226P00056000 P 02/26/16 56.0 0.67 0.91
EA 160226P00056500 P 02/26/16 56.5 0.79 1.02
EA 160226P00057000 P 02/26/16 57.0 0.92 1.18
EA 160226P00057500 P 02/26/16 57.5 1.07 1.33
EA 160226P00058000 P 02/26/16 58.0 1.29 1.50
EA 160226P00058500 P 02/26/16 58.5 1.47 1.72
EA 160226P00059000 P 02/26/16 59.0 1.64 1.91
EA 160226P00059500 P 02/26/16 59.5 1.85 2.16
EA 160226P00060000 P 02/26/16 60.0 2.07 2.41
EA 160226P00060500 P 02/26/16 60.5 2.40 2.70
EA 160226P00061000 P 02/26/16 61.0 2.70 3.05
EA 160226P00061500 P 02/26/16 61.5 2.94 3.45
EA 160226P00062000 P 02/26/16 62.0 3.30 3.80
EA 160226P00062500 P 02/26/16 62.5 3.60 4.55
EA 160226P00063000 P 02/26/16 63.0 3.95 5.10
EA 160226P00063500 P 02/26/16 63.5 4.35 5.50
EA 160226P00064000 P 02/26/16 64.0 4.80 6.30
EA 160226P00064500 P 02/26/16 64.5 5.10 6.80
EA 160226P00065000 P 02/26/16 65.0 5.60 7.15
EA 160226P00065500 P 02/26/16 65.5 5.85 7.70
EA 160226P00066000 P 02/26/16 66.0 6.40 8.15
EA 160226P00066500 P 02/26/16 66.5 6.80 8.60
EA 160226P00067000 P 02/26/16 67.0 7.25 9.30
EA 160226P00067500 P 02/26/16 67.5 7.70 9.75
EA 160226P00068000 P 02/26/16 68.0 8.20 9.95
EA 160226P00068500 P 02/26/16 68.5 8.55 11.30
EA 160226P00069000 P 02/26/16 69.0 8.70 11.00
EA 160226P00069500 P 02/26/16 69.5 9.55 11.85
EA 160226P00070000 P 02/26/16 70.0 9.75 12.15
EA 160226P00070500 P 02/26/16 70.5 10.40 12.80
EA 160226P00071000 P 02/26/16 71.0 10.75 13.30
EA 160226P00071500 P 02/26/16 71.5 11.60 13.35
EA 160226P00072000 P 02/26/16 72.0 11.30 15.05
EA 160226P00072500 P 02/26/16 72.5 11.95 15.00
EA 160226P00073000 P 02/26/16 73.0 12.20 16.05
EA 160226P00073500 P 02/26/16 73.5 12.95 16.55
EA 160226P00074000 P 02/26/16 74.0 13.20 16.75
EA 160226P00074500 P 02/26/16 74.5 14.30 16.45
EA 160226P00075000 P 02/26/16 75.0 14.80 16.65
EA 160226P00075500 P 02/26/16 75.5 14.65 18.00
EA 160226P00080000 P 02/26/16 80.0 19.45 22.40
EA 160226P00085000 P 02/26/16 85.0 24.50 27.45
EA 160304C00045000 C 03/04/16 45.0 12.05 15.85
EA 160304C00050000 C 03/04/16 50.0 9.05 9.95
EA 160304C00054000 C 03/04/16 54.0 4.40 6.35
EA 160304C00054500 C 03/04/16 54.5 4.95 5.95
EA 160304C00055000 C 03/04/16 55.0 4.50 5.50
EA 160304C00055500 C 03/04/16 55.5 4.45 5.10
EA 160304C00056000 C 03/04/16 56.0 4.15 4.70
EA 160304C00056500 C 03/04/16 56.5 3.85 4.20
EA 160304C00057000 C 03/04/16 57.0 3.55 3.90
EA 160304C00057500 C 03/04/16 57.5 3.20 3.50
EA 160304C00058000 C 03/04/16 58.0 2.82 3.25
EA 160304C00058500 C 03/04/16 58.5 2.59 2.91
EA 160304C00059000 C 03/04/16 59.0 2.33 2.59
EA 160304C00059500 C 03/04/16 59.5 2.06 2.30
EA 160304C00060000 C 03/04/16 60.0 1.82 2.06
EA 160304C00060500 C 03/04/16 60.5 1.58 1.85
EA 160304C00061000 C 03/04/16 61.0 1.41 1.61
EA 160304C00061500 C 03/04/16 61.5 1.22 1.43
EA 160304C00062000 C 03/04/16 62.0 1.05 1.26
EA 160304C00062500 C 03/04/16 62.5 0.88 1.11
EA 160304C00063000 C 03/04/16 63.0 0.75 0.96
EA 160304C00063500 C 03/04/16 63.5 0.64 0.83
EA 160304C00064000 C 03/04/16 64.0 0.49 0.73
EA 160304C00064500 C 03/04/16 64.5 0.45 0.64
EA 160304C00065000 C 03/04/16 65.0 0.37 0.52
EA 160304C00065500 C 03/04/16 65.5 0.27 0.48
EA 160304C00066000 C 03/04/16 66.0 0.25 0.41
EA 160304C00066500 C 03/04/16 66.5 0.20 0.36
EA 160304C00067000 C 03/04/16 67.0 0.02 0.32
EA 160304C00067500 C 03/04/16 67.5 0.00 0.26
EA 160304C00068000 C 03/04/16 68.0 0.00 0.23
EA 160304C00068500 C 03/04/16 68.5 0.00 0.19
EA 160304C00069000 C 03/04/16 69.0 0.00 0.25
EA 160304C00069500 C 03/04/16 69.5 0.00 0.25
EA 160304C00070000 C 03/04/16 70.0 0.00 0.25
EA 160304C00070500 C 03/04/16 70.5 0.00 0.25
EA 160304C00071000 C 03/04/16 71.0 0.00 0.25
EA 160304C00071500 C 03/04/16 71.5 0.00 0.24
EA 160304C00072000 C 03/04/16 72.0 0.00 0.25
EA 160304C00072500 C 03/04/16 72.5 0.00 0.25
EA 160304C00073000 C 03/04/16 73.0 0.00 0.25
EA 160304C00073500 C 03/04/16 73.5 0.00 0.25
EA 160304C00074000 C 03/04/16 74.0 0.00 0.25
EA 160304C00074500 C 03/04/16 74.5 0.00 0.25
EA 160304C00075000 C 03/04/16 75.0 0.00 0.25
EA 160304C00075500 C 03/04/16 75.5 0.00 0.26
EA 160304C00076000 C 03/04/16 76.0 0.00 0.25
EA 160304C00076500 C 03/04/16 76.5 0.00 0.25
EA 160304C00077000 C 03/04/16 77.0 0.00 0.25
EA 160304C00080000 C 03/04/16 80.0 0.00 0.25
EA 160304C00085000 C 03/04/16 85.0 0.00 0.25
EA 160304P00045000 P 03/04/16 45.0 0.01 0.26
EA 160304P00050000 P 03/04/16 50.0 0.21 0.36
EA 160304P00054000 P 03/04/16 54.0 0.61 0.77
EA 160304P00054500 P 03/04/16 54.5 0.67 0.86
EA 160304P00055000 P 03/04/16 55.0 0.77 0.98
EA 160304P00055500 P 03/04/16 55.5 0.88 1.08
EA 160304P00056000 P 03/04/16 56.0 1.02 1.21
EA 160304P00056500 P 03/04/16 56.5 1.16 1.34
EA 160304P00057000 P 03/04/16 57.0 1.31 1.52
EA 160304P00057500 P 03/04/16 57.5 1.47 1.65
EA 160304P00058000 P 03/04/16 58.0 1.61 1.87
EA 160304P00058500 P 03/04/16 58.5 1.80 2.09
EA 160304P00059000 P 03/04/16 59.0 2.03 2.30
EA 160304P00059500 P 03/04/16 59.5 2.24 2.55
EA 160304P00060000 P 03/04/16 60.0 2.53 2.83
EA 160304P00060500 P 03/04/16 60.5 2.80 3.10
EA 160304P00061000 P 03/04/16 61.0 3.05 3.40
EA 160304P00061500 P 03/04/16 61.5 3.40 3.65
EA 160304P00062000 P 03/04/16 62.0 3.65 4.15
EA 160304P00062500 P 03/04/16 62.5 4.05 4.45
EA 160304P00063000 P 03/04/16 63.0 4.40 4.95
EA 160304P00063500 P 03/04/16 63.5 4.70 6.00
EA 160304P00064000 P 03/04/16 64.0 5.00 6.70
EA 160304P00064500 P 03/04/16 64.5 5.40 6.60
EA 160304P00065000 P 03/04/16 65.0 5.85 6.70
EA 160304P00065500 P 03/04/16 65.5 6.30 7.70
EA 160304P00066000 P 03/04/16 66.0 6.65 8.20
EA 160304P00066500 P 03/04/16 66.5 7.15 8.35
EA 160304P00067000 P 03/04/16 67.0 7.50 9.25
EA 160304P00067500 P 03/04/16 67.5 7.70 9.80
EA 160304P00068000 P 03/04/16 68.0 8.05 10.10
EA 160304P00068500 P 03/04/16 68.5 8.50 11.25
EA 160304P00069000 P 03/04/16 69.0 9.20 12.10
EA 160304P00069500 P 03/04/16 69.5 9.70 12.30
EA 160304P00070000 P 03/04/16 70.0 9.95 13.05
EA 160304P00070500 P 03/04/16 70.5 10.35 13.60
EA 160304P00071000 P 03/04/16 71.0 10.75 13.30
EA 160304P00071500 P 03/04/16 71.5 11.10 13.85
EA 160304P00072000 P 03/04/16 72.0 11.75 14.40
EA 160304P00072500 P 03/04/16 72.5 12.25 15.60
EA 160304P00073000 P 03/04/16 73.0 12.75 15.35
EA 160304P00073500 P 03/04/16 73.5 13.25 15.85
EA 160304P00074000 P 03/04/16 74.0 13.40 16.55
EA 160304P00074500 P 03/04/16 74.5 14.25 17.05
EA 160304P00075000 P 03/04/16 75.0 14.15 17.60
EA 160304P00075500 P 03/04/16 75.5 14.80 18.05
EA 160304P00076000 P 03/04/16 76.0 15.65 18.55
EA 160304P00076500 P 03/04/16 76.5 15.55 19.00
EA 160304P00077000 P 03/04/16 77.0 16.45 19.50
EA 160304P00080000 P 03/04/16 80.0 19.40 22.50
EA 160304P00085000 P 03/04/16 85.0 24.10 27.50
EA 160311C00045000 C 03/11/16 45.0 12.10 15.65
EA 160311C00050000 C 03/11/16 50.0 9.15 10.35
EA 160311C00054000 C 03/11/16 54.0 5.10 6.70
EA 160311C00054500 C 03/11/16 54.5 5.05 6.20
EA 160311C00055000 C 03/11/16 55.0 4.90 5.70
EA 160311C00055500 C 03/11/16 55.5 4.80 5.35
EA 160311C00056000 C 03/11/16 56.0 4.55 4.95
EA 160311C00056500 C 03/11/16 56.5 4.10 4.65
EA 160311C00057000 C 03/11/16 57.0 3.75 4.30
EA 160311C00057500 C 03/11/16 57.5 3.50 3.90
EA 160311C00058000 C 03/11/16 58.0 3.15 3.60
EA 160311C00058500 C 03/11/16 58.5 2.93 3.25
EA 160311C00059000 C 03/11/16 59.0 2.62 3.00
EA 160311C00059500 C 03/11/16 59.5 2.38 2.70
EA 160311C00060000 C 03/11/16 60.0 2.11 2.47
EA 160311C00060500 C 03/11/16 60.5 1.94 2.12
EA 160311C00061000 C 03/11/16 61.0 1.68 2.04
EA 160311C00061500 C 03/11/16 61.5 1.50 1.79
EA 160311C00062000 C 03/11/16 62.0 1.29 1.61
EA 160311C00062500 C 03/11/16 62.5 1.17 1.43
EA 160311C00063000 C 03/11/16 63.0 1.00 1.26
EA 160311C00063500 C 03/11/16 63.5 0.86 1.12
EA 160311C00064000 C 03/11/16 64.0 0.77 1.01
EA 160311C00064500 C 03/11/16 64.5 0.64 0.90
EA 160311C00065000 C 03/11/16 65.0 0.57 0.73
EA 160311C00065500 C 03/11/16 65.5 0.48 0.69
EA 160311C00066000 C 03/11/16 66.0 0.41 0.61
EA 160311C00066500 C 03/11/16 66.5 0.35 0.53
EA 160311C00067000 C 03/11/16 67.0 0.30 0.46
EA 160311C00067500 C 03/11/16 67.5 0.20 0.40
EA 160311C00068000 C 03/11/16 68.0 0.04 0.37
EA 160311C00068500 C 03/11/16 68.5 0.03 0.32
EA 160311C00069000 C 03/11/16 69.0 0.01 0.40
EA 160311C00069500 C 03/11/16 69.5 0.00 0.26
EA 160311C00070000 C 03/11/16 70.0 0.00 0.25
EA 160311C00070500 C 03/11/16 70.5 0.00 0.25
EA 160311C00071000 C 03/11/16 71.0 0.00 0.25
EA 160311C00071500 C 03/11/16 71.5 0.00 0.25
EA 160311C00072000 C 03/11/16 72.0 0.00 0.25
EA 160311C00072500 C 03/11/16 72.5 0.00 0.25
EA 160311C00073000 C 03/11/16 73.0 0.00 0.25
EA 160311C00073500 C 03/11/16 73.5 0.00 0.25
EA 160311C00074000 C 03/11/16 74.0 0.00 0.25
EA 160311C00074500 C 03/11/16 74.5 0.00 0.32
EA 160311C00075000 C 03/11/16 75.0 0.00 0.09
EA 160311C00075500 C 03/11/16 75.5 0.00 0.25
EA 160311C00076000 C 03/11/16 76.0 0.00 0.25
EA 160311C00076500 C 03/11/16 76.5 0.00 0.25
EA 160311C00077000 C 03/11/16 77.0 0.00 0.25
EA 160311C00078000 C 03/11/16 78.0 0.00 0.26
EA 160311C00079000 C 03/11/16 79.0 0.00 0.25
EA 160311C00080000 C 03/11/16 80.0 0.00 0.25
EA 160311P00045000 P 03/11/16 45.0 0.04 0.33
EA 160311P00050000 P 03/11/16 50.0 0.32 0.47
EA 160311P00054000 P 03/11/16 54.0 0.85 1.02
EA 160311P00054500 P 03/11/16 54.5 0.93 1.13
EA 160311P00055000 P 03/11/16 55.0 1.07 1.25
EA 160311P00055500 P 03/11/16 55.5 1.19 1.39
EA 160311P00056000 P 03/11/16 56.0 1.28 1.51
EA 160311P00056500 P 03/11/16 56.5 1.47 1.67
EA 160311P00057000 P 03/11/16 57.0 1.61 1.85
EA 160311P00057500 P 03/11/16 57.5 1.77 2.01
EA 160311P00058000 P 03/11/16 58.0 1.94 2.22
EA 160311P00058500 P 03/11/16 58.5 2.11 2.45
EA 160311P00059000 P 03/11/16 59.0 2.36 2.66
EA 160311P00059500 P 03/11/16 59.5 2.57 2.88
EA 160311P00060000 P 03/11/16 60.0 2.86 3.25
EA 160311P00060500 P 03/11/16 60.5 3.10 3.60
EA 160311P00061000 P 03/11/16 61.0 3.40 3.80
EA 160311P00061500 P 03/11/16 61.5 3.55 4.55
EA 160311P00062000 P 03/11/16 62.0 4.00 4.70
EA 160311P00062500 P 03/11/16 62.5 4.30 5.25
EA 160311P00063000 P 03/11/16 63.0 4.60 5.80
EA 160311P00063500 P 03/11/16 63.5 4.90 6.40
EA 160311P00064000 P 03/11/16 64.0 5.30 6.90
EA 160311P00064500 P 03/11/16 64.5 5.60 7.25
EA 160311P00065000 P 03/11/16 65.0 6.05 6.75
EA 160311P00065500 P 03/11/16 65.5 6.40 7.25
EA 160311P00066000 P 03/11/16 66.0 6.85 7.65
EA 160311P00066500 P 03/11/16 66.5 7.30 8.60
EA 160311P00067000 P 03/11/16 67.0 7.60 9.15
EA 160311P00067500 P 03/11/16 67.5 8.15 9.80
EA 160311P00068000 P 03/11/16 68.0 8.40 10.10
EA 160311P00068500 P 03/11/16 68.5 8.80 11.55
EA 160311P00069000 P 03/11/16 69.0 9.00 11.45
EA 160311P00069500 P 03/11/16 69.5 9.60 12.30
EA 160311P00070000 P 03/11/16 70.0 9.90 11.60
EA 160311P00070500 P 03/11/16 70.5 10.35 12.75
EA 160311P00071000 P 03/11/16 71.0 10.75 13.20
EA 160311P00071500 P 03/11/16 71.5 11.65 14.00
EA 160311P00072000 P 03/11/16 72.0 11.90 14.65
EA 160311P00072500 P 03/11/16 72.5 12.30 14.95
EA 160311P00073000 P 03/11/16 73.0 12.75 15.35
EA 160311P00073500 P 03/11/16 73.5 13.30 15.85
EA 160311P00074000 P 03/11/16 74.0 13.90 16.35
EA 160311P00074500 P 03/11/16 74.5 14.35 17.00
EA 160311P00075000 P 03/11/16 75.0 14.60 17.55
EA 160311P00075500 P 03/11/16 75.5 15.30 18.00
EA 160311P00076000 P 03/11/16 76.0 15.45 18.25
EA 160311P00076500 P 03/11/16 76.5 16.15 19.00
EA 160311P00077000 P 03/11/16 77.0 16.45 20.10
EA 160311P00078000 P 03/11/16 78.0 17.50 20.55
EA 160311P00079000 P 03/11/16 79.0 18.55 21.75
EA 160311P00080000 P 03/11/16 80.0 19.60 22.50
EA 160318C00035000 C 03/18/16 35.0 21.95 24.70
EA 160318C00040000 C 03/18/16 40.0 17.00 20.10
EA 160318C00042500 C 03/18/16 42.5 14.60 17.95
EA 160318C00045000 C 03/18/16 45.0 12.10 15.25
EA 160318C00047500 C 03/18/16 47.5 9.85 12.50
EA 160318C00050000 C 03/18/16 50.0 8.00 10.25
EA 160318C00052500 C 03/18/16 52.5 7.05 8.05
EA 160318C00055000 C 03/18/16 55.0 5.50 5.80
EA 160318C00057500 C 03/18/16 57.5 3.75 4.05
EA 160318C00060000 C 03/18/16 60.0 2.46 2.64
EA 160318C00062500 C 03/18/16 62.5 1.46 1.63
EA 160318C00065000 C 03/18/16 65.0 0.79 0.95
EA 160318C00067500 C 03/18/16 67.5 0.41 0.54
EA 160318C00070000 C 03/18/16 70.0 0.17 0.25
EA 160318C00072500 C 03/18/16 72.5 0.06 0.20
EA 160318C00075000 C 03/18/16 75.0 0.01 0.05
EA 160318C00080000 C 03/18/16 80.0 0.00 0.07
EA 160318C00085000 C 03/18/16 85.0 0.00 0.05
EA 160318C00090000 C 03/18/16 90.0 0.00 0.04
EA 160318C00095000 C 03/18/16 95.0 0.00 0.04
EA 160318C00100000 C 03/18/16 100.0 0.00 0.04
EA 160318C00105000 C 03/18/16 105.0 0.00 0.04
EA 160318C00110000 C 03/18/16 110.0 0.00 0.04
EA 160318P00035000 P 03/18/16 35.0 0.01 0.10
EA 160318P00040000 P 03/18/16 40.0 0.05 0.13
EA 160318P00042500 P 03/18/16 42.5 0.09 0.17
EA 160318P00045000 P 03/18/16 45.0 0.18 0.25
EA 160318P00047500 P 03/18/16 47.5 0.27 0.37
EA 160318P00050000 P 03/18/16 50.0 0.44 0.58
EA 160318P00052500 P 03/18/16 52.5 0.77 0.91
EA 160318P00055000 P 03/18/16 55.0 1.29 1.44
EA 160318P00057500 P 03/18/16 57.5 2.06 2.24
EA 160318P00060000 P 03/18/16 60.0 3.15 3.40
EA 160318P00062500 P 03/18/16 62.5 4.60 4.90
EA 160318P00065000 P 03/18/16 65.0 6.45 6.75
EA 160318P00067500 P 03/18/16 67.5 8.30 9.65
EA 160318P00070000 P 03/18/16 70.0 10.50 12.20
EA 160318P00072500 P 03/18/16 72.5 13.00 14.75
EA 160318P00075000 P 03/18/16 75.0 15.20 18.05
EA 160318P00080000 P 03/18/16 80.0 20.10 22.40
EA 160318P00085000 P 03/18/16 85.0 24.95 28.10
EA 160318P00090000 P 03/18/16 90.0 29.75 32.55
EA 160318P00095000 P 03/18/16 95.0 34.40 37.55
EA 160318P00100000 P 03/18/16 100.0 39.65 41.85
EA 160318P00105000 P 03/18/16 105.0 44.75 47.50
EA 160318P00110000 P 03/18/16 110.0 50.10 52.15
EA 160324C00040000 C 03/24/16 40.0 17.10 20.60
EA 160324C00045000 C 03/24/16 45.0 12.15 15.50
EA 160324C00050000 C 03/24/16 50.0 7.95 10.65
EA 160324C00052000 C 03/24/16 52.0 6.35 8.65
EA 160324C00052500 C 03/24/16 52.5 7.05 8.10
EA 160324C00053000 C 03/24/16 53.0 6.55 7.70
EA 160324C00053500 C 03/24/16 53.5 5.85 7.40
EA 160324C00054000 C 03/24/16 54.0 5.70 7.00
EA 160324C00054500 C 03/24/16 54.5 5.70 6.70
EA 160324C00055000 C 03/24/16 55.0 5.65 6.25
EA 160324C00055500 C 03/24/16 55.5 5.30 5.80
EA 160324C00056000 C 03/24/16 56.0 4.95 5.50
EA 160324C00056500 C 03/24/16 56.5 4.50 5.15
EA 160324C00057000 C 03/24/16 57.0 4.30 4.80
EA 160324C00057500 C 03/24/16 57.5 3.90 4.40
EA 160324C00058000 C 03/24/16 58.0 3.65 4.10
EA 160324C00058500 C 03/24/16 58.5 3.40 3.75
EA 160324C00059000 C 03/24/16 59.0 3.15 3.45
EA 160324C00059500 C 03/24/16 59.5 2.87 3.20
EA 160324C00060000 C 03/24/16 60.0 2.61 2.97
EA 160324C00060500 C 03/24/16 60.5 2.37 2.76
EA 160324C00061000 C 03/24/16 61.0 2.16 2.48
EA 160324C00061500 C 03/24/16 61.5 1.96 2.30
EA 160324C00062000 C 03/24/16 62.0 1.78 2.10
EA 160324C00062500 C 03/24/16 62.5 1.62 1.92
EA 160324C00063000 C 03/24/16 63.0 1.39 1.74
EA 160324C00063500 C 03/24/16 63.5 1.30 1.57
EA 160324C00064000 C 03/24/16 64.0 1.16 1.43
EA 160324C00064500 C 03/24/16 64.5 1.02 1.31
EA 160324C00065000 C 03/24/16 65.0 0.92 1.14
EA 160324C00065500 C 03/24/16 65.5 0.78 1.06
EA 160324C00066000 C 03/24/16 66.0 0.69 0.93
EA 160324C00066500 C 03/24/16 66.5 0.63 0.81
EA 160324C00067000 C 03/24/16 67.0 0.53 0.77
EA 160324C00068000 C 03/24/16 68.0 0.41 0.62
EA 160324C00069000 C 03/24/16 69.0 0.26 0.51
EA 160324C00070000 C 03/24/16 70.0 0.16 0.40
EA 160324C00071000 C 03/24/16 71.0 0.03 0.44
EA 160324C00072000 C 03/24/16 72.0 0.00 0.28
EA 160324C00075000 C 03/24/16 75.0 0.00 0.26
EA 160324P00040000 P 03/24/16 40.0 0.05 0.23
EA 160324P00045000 P 03/24/16 45.0 0.18 0.56
EA 160324P00050000 P 03/24/16 50.0 0.52 0.86
EA 160324P00052000 P 03/24/16 52.0 0.79 0.98
EA 160324P00052500 P 03/24/16 52.5 0.87 1.06
EA 160324P00053000 P 03/24/16 53.0 0.95 1.16
EA 160324P00053500 P 03/24/16 53.5 1.06 1.28
EA 160324P00054000 P 03/24/16 54.0 1.19 1.38
EA 160324P00054500 P 03/24/16 54.5 1.27 1.53
EA 160324P00055000 P 03/24/16 55.0 1.40 1.67
EA 160324P00055500 P 03/24/16 55.5 1.57 1.82
EA 160324P00056000 P 03/24/16 56.0 1.69 1.99
EA 160324P00056500 P 03/24/16 56.5 1.86 2.18
EA 160324P00057000 P 03/24/16 57.0 2.06 2.33
EA 160324P00057500 P 03/24/16 57.5 2.20 2.53
EA 160324P00058000 P 03/24/16 58.0 2.42 2.74
EA 160324P00058500 P 03/24/16 58.5 2.59 2.94
EA 160324P00059000 P 03/24/16 59.0 2.84 3.20
EA 160324P00059500 P 03/24/16 59.5 3.05 3.40
EA 160324P00060000 P 03/24/16 60.0 3.30 3.75
EA 160324P00060500 P 03/24/16 60.5 3.55 4.05
EA 160324P00061000 P 03/24/16 61.0 3.80 4.30
EA 160324P00061500 P 03/24/16 61.5 4.15 4.60
EA 160324P00062000 P 03/24/16 62.0 4.35 5.20
EA 160324P00062500 P 03/24/16 62.5 4.75 5.70
EA 160324P00063000 P 03/24/16 63.0 5.05 6.00
EA 160324P00063500 P 03/24/16 63.5 5.30 7.50
EA 160324P00064000 P 03/24/16 64.0 5.55 7.95
EA 160324P00064500 P 03/24/16 64.5 5.90 8.35
EA 160324P00065000 P 03/24/16 65.0 6.20 8.75
EA 160324P00065500 P 03/24/16 65.5 6.45 9.15
EA 160324P00066000 P 03/24/16 66.0 6.85 9.20
EA 160324P00066500 P 03/24/16 66.5 7.40 8.85
EA 160324P00067000 P 03/24/16 67.0 7.85 9.40
EA 160324P00068000 P 03/24/16 68.0 8.60 10.25
EA 160324P00069000 P 03/24/16 69.0 9.10 11.30
EA 160324P00070000 P 03/24/16 70.0 10.05 12.40
EA 160324P00071000 P 03/24/16 71.0 11.45 13.30
EA 160324P00072000 P 03/24/16 72.0 11.85 14.60
EA 160324P00075000 P 03/24/16 75.0 14.20 18.20
EA 160401C00040000 C 04/01/16 40.0 17.10 21.20
EA 160401C00045000 C 04/01/16 45.0 12.30 15.55
EA 160401C00050000 C 04/01/16 50.0 7.70 10.70
EA 160401C00051000 C 04/01/16 51.0 6.90 9.95
EA 160401C00052000 C 04/01/16 52.0 6.25 9.00
EA 160401C00052500 C 04/01/16 52.5 7.05 8.45
EA 160401C00053000 C 04/01/16 53.0 6.05 8.10
EA 160401C00053500 C 04/01/16 53.5 6.20 7.65
EA 160401C00054000 C 04/01/16 54.0 5.95 7.30
EA 160401C00054500 C 04/01/16 54.5 6.05 6.90
EA 160401C00055000 C 04/01/16 55.0 5.85 6.50
EA 160401C00055500 C 04/01/16 55.5 5.25 6.10
EA 160401C00056000 C 04/01/16 56.0 5.15 5.65
EA 160401C00056500 C 04/01/16 56.5 4.60 5.30
EA 160401C00057000 C 04/01/16 57.0 4.50 5.00
EA 160401C00057500 C 04/01/16 57.5 4.10 4.65
EA 160401C00058000 C 04/01/16 58.0 3.90 4.25
EA 160401C00058500 C 04/01/16 58.5 3.55 3.95
EA 160401C00059000 C 04/01/16 59.0 3.40 3.70
EA 160401C00059500 C 04/01/16 59.5 3.05 3.50
EA 160401C00060000 C 04/01/16 60.0 2.88 3.15
EA 160401C00060500 C 04/01/16 60.5 2.55 2.97
EA 160401C00061000 C 04/01/16 61.0 2.41 2.75
EA 160401C00061500 C 04/01/16 61.5 2.18 2.52
EA 160401C00062000 C 04/01/16 62.0 2.01 2.34
EA 160401C00062500 C 04/01/16 62.5 1.78 2.09
EA 160401C00063000 C 04/01/16 63.0 1.65 1.98
EA 160401C00063500 C 04/01/16 63.5 1.45 1.78
EA 160401C00064000 C 04/01/16 64.0 1.34 1.63
EA 160401C00064500 C 04/01/16 64.5 1.19 1.47
EA 160401C00065000 C 04/01/16 65.0 1.09 1.35
EA 160401C00065500 C 04/01/16 65.5 0.95 1.24
EA 160401C00066000 C 04/01/16 66.0 0.85 1.14
EA 160401C00066500 C 04/01/16 66.5 0.77 1.02
EA 160401C00067000 C 04/01/16 67.0 0.63 0.95
EA 160401C00068000 C 04/01/16 68.0 0.52 0.75
EA 160401C00069000 C 04/01/16 69.0 0.34 0.60
EA 160401C00070000 C 04/01/16 70.0 0.26 0.50
EA 160401C00075000 C 04/01/16 75.0 0.00 0.25
EA 160401P00040000 P 04/01/16 40.0 0.05 0.30
EA 160401P00045000 P 04/01/16 45.0 0.25 0.50
EA 160401P00050000 P 04/01/16 50.0 0.63 1.04
EA 160401P00051000 P 04/01/16 51.0 0.77 0.97
EA 160401P00052000 P 04/01/16 52.0 0.94 1.16
EA 160401P00052500 P 04/01/16 52.5 1.04 1.28
EA 160401P00053000 P 04/01/16 53.0 1.11 1.37
EA 160401P00053500 P 04/01/16 53.5 1.24 1.51
EA 160401P00054000 P 04/01/16 54.0 1.35 1.63
EA 160401P00054500 P 04/01/16 54.5 1.46 1.75
EA 160401P00055000 P 04/01/16 55.0 1.60 1.88
EA 160401P00055500 P 04/01/16 55.5 1.75 2.06
EA 160401P00056000 P 04/01/16 56.0 1.91 2.23
EA 160401P00056500 P 04/01/16 56.5 2.04 2.41
EA 160401P00057000 P 04/01/16 57.0 2.26 2.60
EA 160401P00057500 P 04/01/16 57.5 2.44 2.79
EA 160401P00058000 P 04/01/16 58.0 2.65 2.97
EA 160401P00058500 P 04/01/16 58.5 2.78 3.25
EA 160401P00059000 P 04/01/16 59.0 3.05 3.45
EA 160401P00059500 P 04/01/16 59.5 3.30 3.70
EA 160401P00060000 P 04/01/16 60.0 3.55 4.25
EA 160401P00060500 P 04/01/16 60.5 3.80 4.70
EA 160401P00061000 P 04/01/16 61.0 4.10 4.80
EA 160401P00061500 P 04/01/16 61.5 4.25 5.65
EA 160401P00062000 P 04/01/16 62.0 4.70 5.45
EA 160401P00062500 P 04/01/16 62.5 4.80 5.90
EA 160401P00063000 P 04/01/16 63.0 5.25 6.20
EA 160401P00063500 P 04/01/16 63.5 5.20 6.55
EA 160401P00064000 P 04/01/16 64.0 5.60 8.20
EA 160401P00064500 P 04/01/16 64.5 6.10 8.55
EA 160401P00065000 P 04/01/16 65.0 6.35 9.05
EA 160401P00065500 P 04/01/16 65.5 6.65 9.50
EA 160401P00066000 P 04/01/16 66.0 7.15 8.55
EA 160401P00066500 P 04/01/16 66.5 7.50 8.95
EA 160401P00067000 P 04/01/16 67.0 7.95 9.45
EA 160401P00068000 P 04/01/16 68.0 8.15 10.35
EA 160401P00069000 P 04/01/16 69.0 9.70 11.40
EA 160401P00070000 P 04/01/16 70.0 10.25 13.50
EA 160401P00075000 P 04/01/16 75.0 14.10 18.20
EA 160617C00035000 C 06/17/16 35.0 22.25 25.40
EA 160617C00037500 C 06/17/16 37.5 19.90 22.90
EA 160617C00040000 C 06/17/16 40.0 17.55 20.45
EA 160617C00042500 C 06/17/16 42.5 15.25 18.30
EA 160617C00045000 C 06/17/16 45.0 13.20 16.25
EA 160617C00047500 C 06/17/16 47.5 12.65 13.75
EA 160617C00050000 C 06/17/16 50.0 10.70 11.75
EA 160617C00052500 C 06/17/16 52.5 9.30 9.85
EA 160617C00055000 C 06/17/16 55.0 7.80 8.10
EA 160617C00057500 C 06/17/16 57.5 6.30 6.65
EA 160617C00060000 C 06/17/16 60.0 5.10 5.35
EA 160617C00062500 C 06/17/16 62.5 4.00 4.25
EA 160617C00065000 C 06/17/16 65.0 3.00 3.30
EA 160617C00067500 C 06/17/16 67.5 2.32 2.54
EA 160617C00070000 C 06/17/16 70.0 1.72 1.92
EA 160617C00072500 C 06/17/16 72.5 1.26 1.45
EA 160617C00075000 C 06/17/16 75.0 0.90 1.08
EA 160617C00080000 C 06/17/16 80.0 0.43 0.59
EA 160617C00085000 C 06/17/16 85.0 0.20 0.33
EA 160617C00090000 C 06/17/16 90.0 0.07 0.19
EA 160617C00095000 C 06/17/16 95.0 0.05 0.09
EA 160617C00100000 C 06/17/16 100.0 0.00 0.08
EA 160617C00105000 C 06/17/16 105.0 0.00 0.07
EA 160617C00110000 C 06/17/16 110.0 0.00 0.07
EA 160617P00035000 P 06/17/16 35.0 0.22 0.34
EA 160617P00037500 P 06/17/16 37.5 0.33 0.46
EA 160617P00040000 P 06/17/16 40.0 0.50 0.63
EA 160617P00042500 P 06/17/16 42.5 0.74 0.86
EA 160617P00045000 P 06/17/16 45.0 1.05 1.19
EA 160617P00047500 P 06/17/16 47.5 1.46 1.60
EA 160617P00050000 P 06/17/16 50.0 2.00 2.17
EA 160617P00052500 P 06/17/16 52.5 2.65 2.86
EA 160617P00055000 P 06/17/16 55.0 3.50 3.75
EA 160617P00057500 P 06/17/16 57.5 4.50 4.75
EA 160617P00060000 P 06/17/16 60.0 5.70 5.95
EA 160617P00062500 P 06/17/16 62.5 7.10 7.35
EA 160617P00065000 P 06/17/16 65.0 8.65 8.95
EA 160617P00067500 P 06/17/16 67.5 10.40 10.70
EA 160617P00070000 P 06/17/16 70.0 12.30 12.60
EA 160617P00072500 P 06/17/16 72.5 14.10 15.20
EA 160617P00075000 P 06/17/16 75.0 16.35 17.45
EA 160617P00080000 P 06/17/16 80.0 20.70 22.40
EA 160617P00085000 P 06/17/16 85.0 25.10 28.30
EA 160617P00090000 P 06/17/16 90.0 30.20 31.80
EA 160617P00095000 P 06/17/16 95.0 34.60 38.00
EA 160617P00100000 P 06/17/16 100.0 39.60 42.70
EA 160617P00105000 P 06/17/16 105.0 43.95 48.00
EA 160617P00110000 P 06/17/16 110.0 49.00 52.65
EA 160916C00030000 C 09/16/16 30.0 27.30 30.50
EA 160916C00032500 C 09/16/16 32.5 24.95 28.45
EA 160916C00035000 C 09/16/16 35.0 22.60 25.80
EA 160916C00037500 C 09/16/16 37.5 20.35 23.50
EA 160916C00040000 C 09/16/16 40.0 18.15 21.20
EA 160916C00042500 C 09/16/16 42.5 16.05 19.00
EA 160916C00045000 C 09/16/16 45.0 15.60 16.75
EA 160916C00047500 C 09/16/16 47.5 13.65 14.85
EA 160916C00050000 C 09/16/16 50.0 12.00 13.25
EA 160916C00052500 C 09/16/16 52.5 10.60 11.45
EA 160916C00055000 C 09/16/16 55.0 9.30 9.70
EA 160916C00057500 C 09/16/16 57.5 7.90 8.30
EA 160916C00060000 C 09/16/16 60.0 6.70 7.05
EA 160916C00062500 C 09/16/16 62.5 5.60 6.00
EA 160916C00065000 C 09/16/16 65.0 4.60 4.90
EA 160916C00067500 C 09/16/16 67.5 3.75 4.10
EA 160916C00070000 C 09/16/16 70.0 3.05 3.35
EA 160916C00072500 C 09/16/16 72.5 2.49 2.75
EA 160916C00075000 C 09/16/16 75.0 1.99 2.20
EA 160916C00080000 C 09/16/16 80.0 1.23 1.45
EA 160916C00085000 C 09/16/16 85.0 0.75 0.95
EA 160916C00090000 C 09/16/16 90.0 0.44 0.59
EA 160916C00095000 C 09/16/16 95.0 0.25 0.40
EA 160916C00100000 C 09/16/16 100.0 0.12 0.24
EA 160916P00030000 P 09/16/16 30.0 0.30 0.41
EA 160916P00032500 P 09/16/16 32.5 0.43 0.54
EA 160916P00035000 P 09/16/16 35.0 0.60 0.75
EA 160916P00037500 P 09/16/16 37.5 0.83 0.96
EA 160916P00040000 P 09/16/16 40.0 1.10 1.27
EA 160916P00042500 P 09/16/16 42.5 1.49 1.65
EA 160916P00045000 P 09/16/16 45.0 1.95 2.11
EA 160916P00047500 P 09/16/16 47.5 2.52 2.68
EA 160916P00050000 P 09/16/16 50.0 3.20 3.40
EA 160916P00052500 P 09/16/16 52.5 3.95 4.20
EA 160916P00055000 P 09/16/16 55.0 4.90 5.15
EA 160916P00057500 P 09/16/16 57.5 6.00 6.25
EA 160916P00060000 P 09/16/16 60.0 7.20 7.50
EA 160916P00062500 P 09/16/16 62.5 8.60 8.90
EA 160916P00065000 P 09/16/16 65.0 10.15 10.40
EA 160916P00067500 P 09/16/16 67.5 11.80 12.05
EA 160916P00070000 P 09/16/16 70.0 13.55 13.85
EA 160916P00072500 P 09/16/16 72.5 15.45 15.75
EA 160916P00075000 P 09/16/16 75.0 17.45 17.75
EA 160916P00080000 P 09/16/16 80.0 21.45 22.70
EA 160916P00085000 P 09/16/16 85.0 25.85 28.45
EA 160916P00090000 P 09/16/16 90.0 30.55 31.75
EA 160916P00095000 P 09/16/16 95.0 35.30 36.55
EA 160916P00100000 P 09/16/16 100.0 40.15 41.75
EA 170120C00023000 C 01/20/17 23.0 34.20 37.70
EA 170120C00025000 C 01/20/17 25.0 32.30 36.50
EA 170120C00028000 C 01/20/17 28.0 29.40 33.40
EA 170120C00030000 C 01/20/17 30.0 27.65 30.80
EA 170120C00033000 C 01/20/17 33.0 24.90 28.35
EA 170120C00035000 C 01/20/17 35.0 23.10 26.45
EA 170120C00038000 C 01/20/17 38.0 21.15 23.60
EA 170120C00040000 C 01/20/17 40.0 19.70 21.90
EA 170120C00042000 C 01/20/17 42.0 19.50 20.15
EA 170120C00045000 C 01/20/17 45.0 17.20 17.85
EA 170120C00047000 C 01/20/17 47.0 15.75 16.40
EA 170120C00050000 C 01/20/17 50.0 13.85 14.40
EA 170120C00052500 C 01/20/17 52.5 12.40 12.95
EA 170120C00055000 C 01/20/17 55.0 10.95 11.50
EA 170120C00057500 C 01/20/17 57.5 9.60 10.00
EA 170120C00060000 C 01/20/17 60.0 8.50 8.90
EA 170120C00062500 C 01/20/17 62.5 7.20 7.80
EA 170120C00065000 C 01/20/17 65.0 6.30 6.75
EA 170120C00067500 C 01/20/17 67.5 5.45 5.90
EA 170120C00070000 C 01/20/17 70.0 4.65 5.05
EA 170120C00072500 C 01/20/17 72.5 3.95 4.35
EA 170120C00075000 C 01/20/17 75.0 3.40 3.70
EA 170120C00080000 C 01/20/17 80.0 2.42 2.70
EA 170120C00085000 C 01/20/17 85.0 1.70 1.98
EA 170120C00090000 C 01/20/17 90.0 1.19 1.38
EA 170120C00095000 C 01/20/17 95.0 0.82 1.01
EA 170120C00100000 C 01/20/17 100.0 0.56 0.73
EA 170120C00105000 C 01/20/17 105.0 0.38 0.53
EA 170120C00110000 C 01/20/17 110.0 0.25 0.39
EA 170120P00023000 P 01/20/17 23.0 0.26 0.36
EA 170120P00025000 P 01/20/17 25.0 0.34 0.46
EA 170120P00028000 P 01/20/17 28.0 0.51 0.63
EA 170120P00030000 P 01/20/17 30.0 0.65 0.79
EA 170120P00033000 P 01/20/17 33.0 0.92 1.06
EA 170120P00035000 P 01/20/17 35.0 1.14 1.29
EA 170120P00038000 P 01/20/17 38.0 1.55 1.70
EA 170120P00040000 P 01/20/17 40.0 1.87 2.06
EA 170120P00042000 P 01/20/17 42.0 2.26 2.37
EA 170120P00045000 P 01/20/17 45.0 2.94 3.20
EA 170120P00047000 P 01/20/17 47.0 3.50 3.80
EA 170120P00050000 P 01/20/17 50.0 4.45 4.70
EA 170120P00052500 P 01/20/17 52.5 5.35 5.60
EA 170120P00055000 P 01/20/17 55.0 6.45 6.65
EA 170120P00057500 P 01/20/17 57.5 7.60 7.80
EA 170120P00060000 P 01/20/17 60.0 8.80 9.10
EA 170120P00062500 P 01/20/17 62.5 10.10 10.50
EA 170120P00065000 P 01/20/17 65.0 11.70 12.00
EA 170120P00067500 P 01/20/17 67.5 13.25 13.60
EA 170120P00070000 P 01/20/17 70.0 14.95 15.35
EA 170120P00072500 P 01/20/17 72.5 16.75 17.50
EA 170120P00075000 P 01/20/17 75.0 18.70 19.05
EA 170120P00080000 P 01/20/17 80.0 22.70 23.05
EA 170120P00085000 P 01/20/17 85.0 26.70 27.40
EA 170120P00090000 P 01/20/17 90.0 31.35 31.90
EA 170120P00095000 P 01/20/17 95.0 36.00 36.55
EA 170120P00100000 P 01/20/17 100.0 40.65 41.55
EA 170120P00105000 P 01/20/17 105.0 44.05 47.95
EA 170120P00110000 P 01/20/17 110.0 48.75 53.15
EA 180119C00027500 C 01/19/18 27.5 31.00 34.95
EA 180119C00030000 C 01/19/18 30.0 28.90 33.00
EA 180119C00032500 C 01/19/18 32.5 26.85 30.90
EA 180119C00035000 C 01/19/18 35.0 24.90 28.05
EA 180119C00037500 C 01/19/18 37.5 25.10 26.25
EA 180119C00040000 C 01/19/18 40.0 23.25 24.10
EA 180119C00042500 C 01/19/18 42.5 21.50 22.35
EA 180119C00045000 C 01/19/18 45.0 19.85 20.70
EA 180119C00047500 C 01/19/18 47.5 18.35 19.15
EA 180119C00050000 C 01/19/18 50.0 16.85 17.65
EA 180119C00052500 C 01/19/18 52.5 15.50 16.30
EA 180119C00055000 C 01/19/18 55.0 14.20 15.00
EA 180119C00057500 C 01/19/18 57.5 13.00 13.80
EA 180119C00060000 C 01/19/18 60.0 11.95 12.70
EA 180119C00062500 C 01/19/18 62.5 10.90 11.60
EA 180119C00065000 C 01/19/18 65.0 9.90 10.65
EA 180119C00067500 C 01/19/18 67.5 9.00 9.75
EA 180119C00070000 C 01/19/18 70.0 8.10 8.85
EA 180119C00072500 C 01/19/18 72.5 7.35 8.15
EA 180119C00075000 C 01/19/18 75.0 6.70 7.45
EA 180119C00080000 C 01/19/18 80.0 5.40 6.05
EA 180119C00085000 C 01/19/18 85.0 4.35 5.15
EA 180119C00090000 C 01/19/18 90.0 3.60 4.25
EA 180119C00095000 C 01/19/18 95.0 2.85 3.55
EA 180119C00100000 C 01/19/18 100.0 2.40 2.87
EA 180119C00105000 C 01/19/18 105.0 1.87 2.35
EA 180119P00027500 P 01/19/18 27.5 1.18 1.47
EA 180119P00030000 P 01/19/18 30.0 1.53 1.90
EA 180119P00032500 P 01/19/18 32.5 1.95 2.29
EA 180119P00035000 P 01/19/18 35.0 2.49 2.81
EA 180119P00037500 P 01/19/18 37.5 3.05 3.40
EA 180119P00040000 P 01/19/18 40.0 3.70 4.10
EA 180119P00042500 P 01/19/18 42.5 4.45 4.85
EA 180119P00045000 P 01/19/18 45.0 5.25 5.70
EA 180119P00047500 P 01/19/18 47.5 6.15 6.60
EA 180119P00050000 P 01/19/18 50.0 7.15 7.65
EA 180119P00052500 P 01/19/18 52.5 8.25 8.75
EA 180119P00055000 P 01/19/18 55.0 9.40 9.90
EA 180119P00057500 P 01/19/18 57.5 10.65 11.20
EA 180119P00060000 P 01/19/18 60.0 12.00 12.55
EA 180119P00062500 P 01/19/18 62.5 13.40 14.00
EA 180119P00065000 P 01/19/18 65.0 14.90 15.50
EA 180119P00067500 P 01/19/18 67.5 16.25 17.10
EA 180119P00070000 P 01/19/18 70.0 17.90 18.75
EA 180119P00072500 P 01/19/18 72.5 19.75 20.50
EA 180119P00075000 P 01/19/18 75.0 21.35 22.25
EA 180119P00080000 P 01/19/18 80.0 25.30 26.00
EA 180119P00085000 P 01/19/18 85.0 29.15 29.95
EA 180119P00090000 P 01/19/18 90.0 33.15 34.15
EA 180119P00095000 P 01/19/18 95.0 37.60 38.40
EA 180119P00100000 P 01/19/18 100.0 42.05 42.85
EA 180119P00105000 P 01/19/18 105.0 46.50 47.40

OPRA data is delayed 15 minutes.