Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Electronic Arts Inc (EA)
As of May 18 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EA 180525C00080000 C May 25, 2018 80.0 49.70 54.20
EA 180525C00085000 C May 25, 2018 85.0 44.70 49.20
EA 180525C00090000 C May 25, 2018 90.0 39.70 44.25
EA 180525C00095000 C May 25, 2018 95.0 34.70 39.30
EA 180525C00096000 C May 25, 2018 96.0 33.70 38.00
EA 180525C00097000 C May 25, 2018 97.0 32.70 37.10
EA 180525C00098000 C May 25, 2018 98.0 31.70 36.00
EA 180525C00099000 C May 25, 2018 99.0 30.70 35.15
EA 180525C00100000 C May 25, 2018 100.0 29.70 34.25
EA 180525C00101000 C May 25, 2018 101.0 28.70 33.15
EA 180525C00102000 C May 25, 2018 102.0 27.70 32.05
EA 180525C00103000 C May 25, 2018 103.0 26.70 31.00
EA 180525C00104000 C May 25, 2018 104.0 25.70 30.20
EA 180525C00105000 C May 25, 2018 105.0 24.70 29.05
EA 180525C00106000 C May 25, 2018 106.0 23.70 28.05
EA 180525C00107000 C May 25, 2018 107.0 22.70 27.05
EA 180525C00108000 C May 25, 2018 108.0 21.70 26.25
EA 180525C00109000 C May 25, 2018 109.0 20.70 25.30
EA 180525C00110000 C May 25, 2018 110.0 19.70 24.25
EA 180525C00111000 C May 25, 2018 111.0 18.70 23.20
EA 180525C00112000 C May 25, 2018 112.0 17.70 22.30
EA 180525C00113000 C May 25, 2018 113.0 16.70 21.25
EA 180525C00114000 C May 25, 2018 114.0 15.70 20.30
EA 180525C00115000 C May 25, 2018 115.0 14.70 19.30
EA 180525C00116000 C May 25, 2018 116.0 13.70 18.40
EA 180525C00117000 C May 25, 2018 117.0 12.70 17.25
EA 180525C00118000 C May 25, 2018 118.0 11.75 16.50
EA 180525C00119000 C May 25, 2018 119.0 11.00 15.30
EA 180525C00120000 C May 25, 2018 120.0 9.70 14.40
EA 180525C00121000 C May 25, 2018 121.0 8.75 13.35
EA 180525C00122000 C May 25, 2018 122.0 7.75 12.35
EA 180525C00123000 C May 25, 2018 123.0 6.75 11.40
EA 180525C00124000 C May 25, 2018 124.0 5.80 10.40
EA 180525C00125000 C May 25, 2018 125.0 4.90 9.40
EA 180525C00126000 C May 25, 2018 126.0 3.90 8.45
EA 180525C00127000 C May 25, 2018 127.0 3.00 6.60
EA 180525C00128000 C May 25, 2018 128.0 4.40 4.55
EA 180525C00129000 C May 25, 2018 129.0 3.55 3.80
EA 180525C00130000 C May 25, 2018 130.0 2.81 2.94
EA 180525C00131000 C May 25, 2018 131.0 2.09 2.26
EA 180525C00132000 C May 25, 2018 132.0 1.51 1.67
EA 180525C00133000 C May 25, 2018 133.0 1.05 1.20
EA 180525C00134000 C May 25, 2018 134.0 0.68 0.81
EA 180525C00135000 C May 25, 2018 135.0 0.44 0.54
EA 180525C00136000 C May 25, 2018 136.0 0.27 0.44
EA 180525C00137000 C May 25, 2018 137.0 0.18 0.25
EA 180525C00138000 C May 25, 2018 138.0 0.04 0.24
EA 180525C00139000 C May 25, 2018 139.0 0.00 0.23
EA 180525C00140000 C May 25, 2018 140.0 0.00 0.25
EA 180525C00141000 C May 25, 2018 141.0 0.00 0.22
EA 180525C00142000 C May 25, 2018 142.0 0.00 0.13
EA 180525C00143000 C May 25, 2018 143.0 0.00 0.35
EA 180525C00144000 C May 25, 2018 144.0 0.00 0.33
EA 180525C00145000 C May 25, 2018 145.0 0.00 0.04
EA 180525C00146000 C May 25, 2018 146.0 0.00 0.90
EA 180525C00147000 C May 25, 2018 147.0 0.00 1.85
EA 180525C00148000 C May 25, 2018 148.0 0.00 1.86
EA 180525C00149000 C May 25, 2018 149.0 0.00 1.76
EA 180525C00150000 C May 25, 2018 150.0 0.00 0.02
EA 180525C00155000 C May 25, 2018 155.0 0.00 1.44
EA 180525C00160000 C May 25, 2018 160.0 0.00 0.39
EA 180525C00165000 C May 25, 2018 165.0 0.00 1.64
EA 180525C00170000 C May 25, 2018 170.0 0.00 1.44
EA 180525P00080000 P May 25, 2018 80.0 0.00 1.75
EA 180525P00085000 P May 25, 2018 85.0 0.00 1.47
EA 180525P00090000 P May 25, 2018 90.0 0.00 1.84
EA 180525P00095000 P May 25, 2018 95.0 0.00 1.69
EA 180525P00096000 P May 25, 2018 96.0 0.00 1.76
EA 180525P00097000 P May 25, 2018 97.0 0.00 1.76
EA 180525P00098000 P May 25, 2018 98.0 0.00 1.76
EA 180525P00099000 P May 25, 2018 99.0 0.00 1.76
EA 180525P00100000 P May 25, 2018 100.0 0.00 1.76
EA 180525P00101000 P May 25, 2018 101.0 0.00 1.53
EA 180525P00102000 P May 25, 2018 102.0 0.00 1.73
EA 180525P00103000 P May 25, 2018 103.0 0.00 1.69
EA 180525P00104000 P May 25, 2018 104.0 0.00 1.56
EA 180525P00105000 P May 25, 2018 105.0 0.00 1.74
EA 180525P00106000 P May 25, 2018 106.0 0.00 1.76
EA 180525P00107000 P May 25, 2018 107.0 0.00 1.47
EA 180525P00108000 P May 25, 2018 108.0 0.00 1.57
EA 180525P00109000 P May 25, 2018 109.0 0.00 1.68
EA 180525P00110000 P May 25, 2018 110.0 0.00 1.15
EA 180525P00111000 P May 25, 2018 111.0 0.00 0.52
EA 180525P00112000 P May 25, 2018 112.0 0.00 0.10
EA 180525P00113000 P May 25, 2018 113.0 0.00 1.12
EA 180525P00114000 P May 25, 2018 114.0 0.00 1.44
EA 180525P00115000 P May 25, 2018 115.0 0.00 1.41
EA 180525P00116000 P May 25, 2018 116.0 0.00 1.30
EA 180525P00117000 P May 25, 2018 117.0 0.00 0.19
EA 180525P00118000 P May 25, 2018 118.0 0.00 0.26
EA 180525P00119000 P May 25, 2018 119.0 0.00 0.85
EA 180525P00120000 P May 25, 2018 120.0 0.00 0.13
EA 180525P00121000 P May 25, 2018 121.0 0.00 0.22
EA 180525P00122000 P May 25, 2018 122.0 0.00 0.14
EA 180525P00123000 P May 25, 2018 123.0 0.05 0.13
EA 180525P00124000 P May 25, 2018 124.0 0.00 0.27
EA 180525P00125000 P May 25, 2018 125.0 0.07 0.29
EA 180525P00126000 P May 25, 2018 126.0 0.02 0.46
EA 180525P00127000 P May 25, 2018 127.0 0.25 0.31
EA 180525P00128000 P May 25, 2018 128.0 0.33 0.43
EA 180525P00129000 P May 25, 2018 129.0 0.49 0.60
EA 180525P00130000 P May 25, 2018 130.0 0.69 0.84
EA 180525P00131000 P May 25, 2018 131.0 0.99 1.16
EA 180525P00132000 P May 25, 2018 132.0 1.41 1.58
EA 180525P00133000 P May 25, 2018 133.0 1.93 2.11
EA 180525P00134000 P May 25, 2018 134.0 2.60 2.74
EA 180525P00135000 P May 25, 2018 135.0 1.10 5.05
EA 180525P00136000 P May 25, 2018 136.0 2.00 5.60
EA 180525P00137000 P May 25, 2018 137.0 2.70 6.80
EA 180525P00138000 P May 25, 2018 138.0 3.70 8.25
EA 180525P00139000 P May 25, 2018 139.0 4.50 9.20
EA 180525P00140000 P May 25, 2018 140.0 5.50 10.15
EA 180525P00141000 P May 25, 2018 141.0 6.55 11.25
EA 180525P00142000 P May 25, 2018 142.0 7.50 12.15
EA 180525P00143000 P May 25, 2018 143.0 8.50 13.10
EA 180525P00144000 P May 25, 2018 144.0 9.55 14.20
EA 180525P00145000 P May 25, 2018 145.0 10.55 15.20
EA 180525P00146000 P May 25, 2018 146.0 11.50 16.10
EA 180525P00147000 P May 25, 2018 147.0 12.50 17.10
EA 180525P00148000 P May 25, 2018 148.0 13.70 18.20
EA 180525P00149000 P May 25, 2018 149.0 14.50 19.15
EA 180525P00150000 P May 25, 2018 150.0 15.50 20.10
EA 180525P00155000 P May 25, 2018 155.0 20.50 25.25
EA 180525P00160000 P May 25, 2018 160.0 25.50 30.20
EA 180525P00165000 P May 25, 2018 165.0 30.50 35.15
EA 180525P00170000 P May 25, 2018 170.0 35.50 40.10
EA 180601C00080000 C Jun 01, 2018 80.0 49.70 54.25
EA 180601C00085000 C Jun 01, 2018 85.0 44.70 49.35
EA 180601C00090000 C Jun 01, 2018 90.0 39.70 44.30
EA 180601C00095000 C Jun 01, 2018 95.0 34.70 39.40
EA 180601C00100000 C Jun 01, 2018 100.0 29.70 34.10
EA 180601C00104000 C Jun 01, 2018 104.0 25.70 30.30
EA 180601C00105000 C Jun 01, 2018 105.0 24.70 29.30
EA 180601C00106000 C Jun 01, 2018 106.0 23.70 28.30
EA 180601C00107000 C Jun 01, 2018 107.0 22.75 27.25
EA 180601C00108000 C Jun 01, 2018 108.0 21.75 26.25
EA 180601C00109000 C Jun 01, 2018 109.0 20.75 25.30
EA 180601C00110000 C Jun 01, 2018 110.0 19.75 24.30
EA 180601C00111000 C Jun 01, 2018 111.0 18.75 23.30
EA 180601C00112000 C Jun 01, 2018 112.0 17.75 22.40
EA 180601C00113000 C Jun 01, 2018 113.0 16.75 21.35
EA 180601C00114000 C Jun 01, 2018 114.0 15.80 20.40
EA 180601C00115000 C Jun 01, 2018 115.0 14.80 19.40
EA 180601C00116000 C Jun 01, 2018 116.0 13.80 18.45
EA 180601C00117000 C Jun 01, 2018 117.0 12.80 17.45
EA 180601C00118000 C Jun 01, 2018 118.0 11.80 16.50
EA 180601C00119000 C Jun 01, 2018 119.0 10.90 15.50
EA 180601C00120000 C Jun 01, 2018 120.0 9.90 14.30
EA 180601C00121000 C Jun 01, 2018 121.0 8.90 13.35
EA 180601C00122000 C Jun 01, 2018 122.0 7.90 12.40
EA 180601C00123000 C Jun 01, 2018 123.0 7.00 11.55
EA 180601C00124000 C Jun 01, 2018 124.0 6.10 10.40
EA 180601C00125000 C Jun 01, 2018 125.0 7.25 7.55
EA 180601C00126000 C Jun 01, 2018 126.0 4.30 7.95
EA 180601C00127000 C Jun 01, 2018 127.0 3.50 6.70
EA 180601C00128000 C Jun 01, 2018 128.0 4.80 5.00
EA 180601C00129000 C Jun 01, 2018 129.0 3.85 4.65
EA 180601C00130000 C Jun 01, 2018 130.0 3.30 3.50
EA 180601C00131000 C Jun 01, 2018 131.0 2.64 2.82
EA 180601C00132000 C Jun 01, 2018 132.0 2.06 2.29
EA 180601C00133000 C Jun 01, 2018 133.0 1.57 1.72
EA 180601C00134000 C Jun 01, 2018 134.0 1.17 1.30
EA 180601C00135000 C Jun 01, 2018 135.0 0.86 0.97
EA 180601C00136000 C Jun 01, 2018 136.0 0.61 0.70
EA 180601C00137000 C Jun 01, 2018 137.0 0.00 0.60
EA 180601C00138000 C Jun 01, 2018 138.0 0.00 0.44
EA 180601C00139000 C Jun 01, 2018 139.0 0.00 0.37
EA 180601C00140000 C Jun 01, 2018 140.0 0.00 0.29
EA 180601C00141000 C Jun 01, 2018 141.0 0.00 0.27
EA 180601C00142000 C Jun 01, 2018 142.0 0.00 0.21
EA 180601C00143000 C Jun 01, 2018 143.0 0.00 0.20
EA 180601C00144000 C Jun 01, 2018 144.0 0.00 0.18
EA 180601C00145000 C Jun 01, 2018 145.0 0.00 0.42
EA 180601C00146000 C Jun 01, 2018 146.0 0.00 0.45
EA 180601C00150000 C Jun 01, 2018 150.0 0.00 0.05
EA 180601C00155000 C Jun 01, 2018 155.0 0.00 1.16
EA 180601C00160000 C Jun 01, 2018 160.0 0.00 1.50
EA 180601C00165000 C Jun 01, 2018 165.0 0.00 1.76
EA 180601C00170000 C Jun 01, 2018 170.0 0.00 1.76
EA 180601P00080000 P Jun 01, 2018 80.0 0.00 1.74
EA 180601P00085000 P Jun 01, 2018 85.0 0.00 0.10
EA 180601P00090000 P Jun 01, 2018 90.0 0.00 0.10
EA 180601P00095000 P Jun 01, 2018 95.0 0.00 1.66
EA 180601P00100000 P Jun 01, 2018 100.0 0.00 1.74
EA 180601P00104000 P Jun 01, 2018 104.0 0.00 0.59
EA 180601P00105000 P Jun 01, 2018 105.0 0.00 1.77
EA 180601P00106000 P Jun 01, 2018 106.0 0.00 1.52
EA 180601P00107000 P Jun 01, 2018 107.0 0.00 1.36
EA 180601P00108000 P Jun 01, 2018 108.0 0.00 0.52
EA 180601P00109000 P Jun 01, 2018 109.0 0.00 0.38
EA 180601P00110000 P Jun 01, 2018 110.0 0.00 0.41
EA 180601P00111000 P Jun 01, 2018 111.0 0.00 0.51
EA 180601P00112000 P Jun 01, 2018 112.0 0.00 0.17
EA 180601P00113000 P Jun 01, 2018 113.0 0.00 0.21
EA 180601P00114000 P Jun 01, 2018 114.0 0.00 0.14
EA 180601P00115000 P Jun 01, 2018 115.0 0.00 0.57
EA 180601P00116000 P Jun 01, 2018 116.0 0.00 0.83
EA 180601P00117000 P Jun 01, 2018 117.0 0.00 0.63
EA 180601P00118000 P Jun 01, 2018 118.0 0.00 0.24
EA 180601P00119000 P Jun 01, 2018 119.0 0.00 0.57
EA 180601P00120000 P Jun 01, 2018 120.0 0.00 0.24
EA 180601P00121000 P Jun 01, 2018 121.0 0.01 0.32
EA 180601P00122000 P Jun 01, 2018 122.0 0.00 0.37
EA 180601P00123000 P Jun 01, 2018 123.0 0.01 0.44
EA 180601P00124000 P Jun 01, 2018 124.0 0.24 0.34
EA 180601P00125000 P Jun 01, 2018 125.0 0.01 0.51
EA 180601P00126000 P Jun 01, 2018 126.0 0.00 0.56
EA 180601P00127000 P Jun 01, 2018 127.0 0.52 0.62
EA 180601P00128000 P Jun 01, 2018 128.0 0.67 0.82
EA 180601P00129000 P Jun 01, 2018 129.0 0.89 1.03
EA 180601P00130000 P Jun 01, 2018 130.0 1.16 1.31
EA 180601P00131000 P Jun 01, 2018 131.0 1.43 1.84
EA 180601P00132000 P Jun 01, 2018 132.0 1.71 2.26
EA 180601P00133000 P Jun 01, 2018 133.0 2.45 2.58
EA 180601P00134000 P Jun 01, 2018 134.0 3.05 3.20
EA 180601P00135000 P Jun 01, 2018 135.0 3.25 5.35
EA 180601P00136000 P Jun 01, 2018 136.0 2.35 5.95
EA 180601P00137000 P Jun 01, 2018 137.0 3.10 6.60
EA 180601P00138000 P Jun 01, 2018 138.0 3.90 7.95
EA 180601P00139000 P Jun 01, 2018 139.0 4.70 9.35
EA 180601P00140000 P Jun 01, 2018 140.0 5.70 10.30
EA 180601P00141000 P Jun 01, 2018 141.0 6.70 11.15
EA 180601P00142000 P Jun 01, 2018 142.0 7.55 12.10
EA 180601P00143000 P Jun 01, 2018 143.0 8.50 13.10
EA 180601P00144000 P Jun 01, 2018 144.0 9.50 14.20
EA 180601P00145000 P Jun 01, 2018 145.0 10.50 15.10
EA 180601P00146000 P Jun 01, 2018 146.0 11.50 16.15
EA 180601P00150000 P Jun 01, 2018 150.0 15.50 20.20
EA 180601P00155000 P Jun 01, 2018 155.0 20.50 25.15
EA 180601P00160000 P Jun 01, 2018 160.0 25.75 30.40
EA 180601P00165000 P Jun 01, 2018 165.0 30.50 35.20
EA 180601P00170000 P Jun 01, 2018 170.0 35.50 40.20
EA 180608C00080000 C Jun 08, 2018 80.0 49.75 54.15
EA 180608C00085000 C Jun 08, 2018 85.0 44.75 49.35
EA 180608C00090000 C Jun 08, 2018 90.0 39.75 44.30
EA 180608C00095000 C Jun 08, 2018 95.0 34.75 39.30
EA 180608C00100000 C Jun 08, 2018 100.0 29.80 34.35
EA 180608C00104000 C Jun 08, 2018 104.0 25.80 30.25
EA 180608C00105000 C Jun 08, 2018 105.0 24.80 29.45
EA 180608C00106000 C Jun 08, 2018 106.0 23.80 28.40
EA 180608C00107000 C Jun 08, 2018 107.0 22.85 27.35
EA 180608C00108000 C Jun 08, 2018 108.0 21.85 26.50
EA 180608C00109000 C Jun 08, 2018 109.0 20.85 25.40
EA 180608C00110000 C Jun 08, 2018 110.0 19.90 24.40
EA 180608C00111000 C Jun 08, 2018 111.0 18.90 23.35
EA 180608C00112000 C Jun 08, 2018 112.0 17.90 22.50
EA 180608C00113000 C Jun 08, 2018 113.0 16.90 21.50
EA 180608C00114000 C Jun 08, 2018 114.0 16.00 20.50
EA 180608C00115000 C Jun 08, 2018 115.0 15.00 19.40
EA 180608C00116000 C Jun 08, 2018 116.0 14.05 18.75
EA 180608C00117000 C Jun 08, 2018 117.0 13.00 17.25
EA 180608C00118000 C Jun 08, 2018 118.0 12.00 16.70
EA 180608C00119000 C Jun 08, 2018 119.0 11.10 15.60
EA 180608C00120000 C Jun 08, 2018 120.0 10.10 14.60
EA 180608C00121000 C Jun 08, 2018 121.0 9.10 13.60
EA 180608C00122000 C Jun 08, 2018 122.0 8.30 12.75
EA 180608C00123000 C Jun 08, 2018 123.0 7.30 11.25
EA 180608C00124000 C Jun 08, 2018 124.0 6.50 9.50
EA 180608C00125000 C Jun 08, 2018 125.0 5.55 8.90
EA 180608C00126000 C Jun 08, 2018 126.0 6.80 7.20
EA 180608C00127000 C Jun 08, 2018 127.0 6.10 6.40
EA 180608C00128000 C Jun 08, 2018 128.0 5.30 5.60
EA 180608C00129000 C Jun 08, 2018 129.0 4.40 5.05
EA 180608C00130000 C Jun 08, 2018 130.0 3.65 4.30
EA 180608C00131000 C Jun 08, 2018 131.0 3.25 3.40
EA 180608C00132000 C Jun 08, 2018 132.0 2.67 2.83
EA 180608C00133000 C Jun 08, 2018 133.0 2.17 2.32
EA 180608C00134000 C Jun 08, 2018 134.0 1.42 2.01
EA 180608C00135000 C Jun 08, 2018 135.0 1.22 1.66
EA 180608C00136000 C Jun 08, 2018 136.0 0.94 1.29
EA 180608C00137000 C Jun 08, 2018 137.0 0.71 1.08
EA 180608C00138000 C Jun 08, 2018 138.0 0.66 0.74
EA 180608C00139000 C Jun 08, 2018 139.0 0.35 0.62
EA 180608C00140000 C Jun 08, 2018 140.0 0.28 0.51
EA 180608C00141000 C Jun 08, 2018 141.0 0.24 0.45
EA 180608C00142000 C Jun 08, 2018 142.0 0.12 0.39
EA 180608C00143000 C Jun 08, 2018 143.0 0.14 0.28
EA 180608C00144000 C Jun 08, 2018 144.0 0.03 0.33
EA 180608C00145000 C Jun 08, 2018 145.0 0.03 0.39
EA 180608C00146000 C Jun 08, 2018 146.0 0.03 0.22
EA 180608C00150000 C Jun 08, 2018 150.0 0.00 0.21
EA 180608C00155000 C Jun 08, 2018 155.0 0.00 0.20
EA 180608C00160000 C Jun 08, 2018 160.0 0.00 1.77
EA 180608C00165000 C Jun 08, 2018 165.0 0.00 1.77
EA 180608C00170000 C Jun 08, 2018 170.0 0.00 0.34
EA 180608P00080000 P Jun 08, 2018 80.0 0.00 1.76
EA 180608P00085000 P Jun 08, 2018 85.0 0.00 0.10
EA 180608P00090000 P Jun 08, 2018 90.0 0.00 0.10
EA 180608P00095000 P Jun 08, 2018 95.0 0.00 1.76
EA 180608P00100000 P Jun 08, 2018 100.0 0.00 1.42
EA 180608P00104000 P Jun 08, 2018 104.0 0.00 0.32
EA 180608P00105000 P Jun 08, 2018 105.0 0.00 0.22
EA 180608P00106000 P Jun 08, 2018 106.0 0.00 0.50
EA 180608P00107000 P Jun 08, 2018 107.0 0.00 0.34
EA 180608P00108000 P Jun 08, 2018 108.0 0.00 0.21
EA 180608P00109000 P Jun 08, 2018 109.0 0.00 0.48
EA 180608P00110000 P Jun 08, 2018 110.0 0.00 0.23
EA 180608P00111000 P Jun 08, 2018 111.0 0.00 0.87
EA 180608P00112000 P Jun 08, 2018 112.0 0.00 0.87
EA 180608P00113000 P Jun 08, 2018 113.0 0.00 0.87
EA 180608P00114000 P Jun 08, 2018 114.0 0.00 0.93
EA 180608P00115000 P Jun 08, 2018 115.0 0.04 0.93
EA 180608P00116000 P Jun 08, 2018 116.0 0.05 0.91
EA 180608P00117000 P Jun 08, 2018 117.0 0.09 0.26
EA 180608P00118000 P Jun 08, 2018 118.0 0.11 0.50
EA 180608P00119000 P Jun 08, 2018 119.0 0.14 0.95
EA 180608P00120000 P Jun 08, 2018 120.0 0.22 0.30
EA 180608P00121000 P Jun 08, 2018 121.0 0.15 0.48
EA 180608P00122000 P Jun 08, 2018 122.0 0.28 0.53
EA 180608P00123000 P Jun 08, 2018 123.0 0.29 0.81
EA 180608P00124000 P Jun 08, 2018 124.0 0.31 0.70
EA 180608P00125000 P Jun 08, 2018 125.0 0.52 0.93
EA 180608P00126000 P Jun 08, 2018 126.0 0.61 0.95
EA 180608P00127000 P Jun 08, 2018 127.0 0.81 1.29
EA 180608P00128000 P Jun 08, 2018 128.0 1.00 1.35
EA 180608P00129000 P Jun 08, 2018 129.0 1.23 1.65
EA 180608P00130000 P Jun 08, 2018 130.0 1.67 1.81
EA 180608P00131000 P Jun 08, 2018 131.0 2.04 2.19
EA 180608P00132000 P Jun 08, 2018 132.0 2.32 2.72
EA 180608P00133000 P Jun 08, 2018 133.0 2.75 3.50
EA 180608P00134000 P Jun 08, 2018 134.0 3.55 3.75
EA 180608P00135000 P Jun 08, 2018 135.0 4.05 5.05
EA 180608P00136000 P Jun 08, 2018 136.0 4.70 6.50
EA 180608P00137000 P Jun 08, 2018 137.0 3.50 7.35
EA 180608P00138000 P Jun 08, 2018 138.0 4.30 7.95
EA 180608P00139000 P Jun 08, 2018 139.0 5.10 8.80
EA 180608P00140000 P Jun 08, 2018 140.0 6.05 9.90
EA 180608P00141000 P Jun 08, 2018 141.0 6.90 11.45
EA 180608P00142000 P Jun 08, 2018 142.0 7.70 12.30
EA 180608P00143000 P Jun 08, 2018 143.0 8.70 13.20
EA 180608P00144000 P Jun 08, 2018 144.0 9.75 14.40
EA 180608P00145000 P Jun 08, 2018 145.0 10.50 15.15
EA 180608P00146000 P Jun 08, 2018 146.0 11.50 16.15
EA 180608P00150000 P Jun 08, 2018 150.0 15.50 20.10
EA 180608P00155000 P Jun 08, 2018 155.0 20.50 25.35
EA 180608P00160000 P Jun 08, 2018 160.0 25.50 30.15
EA 180608P00165000 P Jun 08, 2018 165.0 30.50 35.00
EA 180608P00170000 P Jun 08, 2018 170.0 35.55 40.30
EA 180615C00065000 C Jun 15, 2018 65.0 64.75 69.15
EA 180615C00070000 C Jun 15, 2018 70.0 59.75 64.10
EA 180615C00075000 C Jun 15, 2018 75.0 54.75 58.85
EA 180615C00080000 C Jun 15, 2018 80.0 49.75 53.80
EA 180615C00085000 C Jun 15, 2018 85.0 44.80 49.05
EA 180615C00090000 C Jun 15, 2018 90.0 39.80 44.15
EA 180615C00095000 C Jun 15, 2018 95.0 34.85 38.90
EA 180615C00097500 C Jun 15, 2018 97.5 32.60 36.55
EA 180615C00100000 C Jun 15, 2018 100.0 30.10 34.45
EA 180615C00105000 C Jun 15, 2018 105.0 24.90 27.65
EA 180615C00110000 C Jun 15, 2018 110.0 20.05 23.85
EA 180615C00115000 C Jun 15, 2018 115.0 17.25 17.50
EA 180615C00120000 C Jun 15, 2018 120.0 12.55 12.75
EA 180615C00125000 C Jun 15, 2018 125.0 8.10 8.30
EA 180615C00130000 C Jun 15, 2018 130.0 4.10 4.70
EA 180615C00135000 C Jun 15, 2018 135.0 2.06 2.14
EA 180615C00140000 C Jun 15, 2018 140.0 0.76 0.88
EA 180615C00145000 C Jun 15, 2018 145.0 0.26 0.35
EA 180615C00150000 C Jun 15, 2018 150.0 0.09 0.19
EA 180615C00155000 C Jun 15, 2018 155.0 0.05 0.14
EA 180615C00160000 C Jun 15, 2018 160.0 0.00 0.13
EA 180615C00165000 C Jun 15, 2018 165.0 0.00 0.20
EA 180615C00170000 C Jun 15, 2018 170.0 0.00 0.13
EA 180615P00065000 P Jun 15, 2018 65.0 0.00 0.66
EA 180615P00070000 P Jun 15, 2018 70.0 0.00 1.62
EA 180615P00075000 P Jun 15, 2018 75.0 0.00 0.02
EA 180615P00080000 P Jun 15, 2018 80.0 0.00 0.10
EA 180615P00085000 P Jun 15, 2018 85.0 0.00 0.03
EA 180615P00090000 P Jun 15, 2018 90.0 0.00 0.33
EA 180615P00095000 P Jun 15, 2018 95.0 0.00 0.49
EA 180615P00097500 P Jun 15, 2018 97.5 0.00 0.13
EA 180615P00100000 P Jun 15, 2018 100.0 0.04 0.32
EA 180615P00105000 P Jun 15, 2018 105.0 0.00 0.15
EA 180615P00110000 P Jun 15, 2018 110.0 0.06 0.13
EA 180615P00115000 P Jun 15, 2018 115.0 0.15 0.22
EA 180615P00120000 P Jun 15, 2018 120.0 0.40 0.45
EA 180615P00125000 P Jun 15, 2018 125.0 0.89 1.03
EA 180615P00130000 P Jun 15, 2018 130.0 2.25 2.38
EA 180615P00135000 P Jun 15, 2018 135.0 4.70 5.00
EA 180615P00140000 P Jun 15, 2018 140.0 6.30 9.75
EA 180615P00145000 P Jun 15, 2018 145.0 10.70 15.15
EA 180615P00150000 P Jun 15, 2018 150.0 15.50 19.60
EA 180615P00155000 P Jun 15, 2018 155.0 20.50 25.10
EA 180615P00160000 P Jun 15, 2018 160.0 25.50 29.95
EA 180615P00165000 P Jun 15, 2018 165.0 30.50 34.90
EA 180615P00170000 P Jun 15, 2018 170.0 35.50 40.15
EA 180622C00080000 C Jun 22, 2018 80.0 49.80 54.00
EA 180622C00085000 C Jun 22, 2018 85.0 44.90 49.20
EA 180622C00090000 C Jun 22, 2018 90.0 39.90 44.00
EA 180622C00095000 C Jun 22, 2018 95.0 34.90 39.40
EA 180622C00100000 C Jun 22, 2018 100.0 30.00 34.60
EA 180622C00105000 C Jun 22, 2018 105.0 25.00 29.50
EA 180622C00106000 C Jun 22, 2018 106.0 24.05 28.35
EA 180622C00107000 C Jun 22, 2018 107.0 23.05 27.50
EA 180622C00108000 C Jun 22, 2018 108.0 22.10 26.50
EA 180622C00109000 C Jun 22, 2018 109.0 21.10 25.50
EA 180622C00110000 C Jun 22, 2018 110.0 20.10 24.25
EA 180622C00111000 C Jun 22, 2018 111.0 19.10 23.60
EA 180622C00112000 C Jun 22, 2018 112.0 18.15 22.35
EA 180622C00113000 C Jun 22, 2018 113.0 17.20 21.90
EA 180622C00114000 C Jun 22, 2018 114.0 16.30 20.60
EA 180622C00115000 C Jun 22, 2018 115.0 15.30 19.40
EA 180622C00116000 C Jun 22, 2018 116.0 14.30 18.75
EA 180622C00117000 C Jun 22, 2018 117.0 13.50 18.00
EA 180622C00118000 C Jun 22, 2018 118.0 12.50 16.70
EA 180622C00119000 C Jun 22, 2018 119.0 11.50 15.95
EA 180622C00120000 C Jun 22, 2018 120.0 10.70 14.45
EA 180622C00121000 C Jun 22, 2018 121.0 9.90 13.20
EA 180622C00122000 C Jun 22, 2018 122.0 9.40 12.50
EA 180622C00123000 C Jun 22, 2018 123.0 8.10 11.50
EA 180622C00124000 C Jun 22, 2018 124.0 7.30 10.85
EA 180622C00125000 C Jun 22, 2018 125.0 6.50 10.15
EA 180622C00126000 C Jun 22, 2018 126.0 5.70 9.00
EA 180622C00127000 C Jun 22, 2018 127.0 6.60 7.90
EA 180622C00128000 C Jun 22, 2018 128.0 5.75 6.85
EA 180622C00129000 C Jun 22, 2018 129.0 5.20 6.05
EA 180622C00130000 C Jun 22, 2018 130.0 4.85 5.15
EA 180622C00131000 C Jun 22, 2018 131.0 4.30 4.60
EA 180622C00132000 C Jun 22, 2018 132.0 3.75 4.00
EA 180622C00133000 C Jun 22, 2018 133.0 3.25 3.50
EA 180622C00134000 C Jun 22, 2018 134.0 2.63 3.15
EA 180622C00135000 C Jun 22, 2018 135.0 2.33 2.59
EA 180622C00136000 C Jun 22, 2018 136.0 1.95 2.21
EA 180622C00137000 C Jun 22, 2018 137.0 1.40 1.94
EA 180622C00138000 C Jun 22, 2018 138.0 1.37 1.61
EA 180622C00139000 C Jun 22, 2018 139.0 1.04 1.45
EA 180622C00140000 C Jun 22, 2018 140.0 0.94 1.13
EA 180622C00141000 C Jun 22, 2018 141.0 0.67 1.02
EA 180622C00142000 C Jun 22, 2018 142.0 0.54 0.86
EA 180622C00143000 C Jun 22, 2018 143.0 0.14 0.72
EA 180622C00144000 C Jun 22, 2018 144.0 0.34 0.65
EA 180622C00145000 C Jun 22, 2018 145.0 0.33 0.75
EA 180622C00146000 C Jun 22, 2018 146.0 0.22 0.50
EA 180622C00150000 C Jun 22, 2018 150.0 0.04 0.34
EA 180622C00155000 C Jun 22, 2018 155.0 0.00 0.23
EA 180622C00160000 C Jun 22, 2018 160.0 0.00 0.21
EA 180622C00165000 C Jun 22, 2018 165.0 0.00 1.46
EA 180622C00170000 C Jun 22, 2018 170.0 0.00 1.05
EA 180622P00080000 P Jun 22, 2018 80.0 0.00 1.31
EA 180622P00085000 P Jun 22, 2018 85.0 0.00 1.76
EA 180622P00090000 P Jun 22, 2018 90.0 0.00 1.36
EA 180622P00095000 P Jun 22, 2018 95.0 0.00 1.30
EA 180622P00100000 P Jun 22, 2018 100.0 0.00 0.45
EA 180622P00105000 P Jun 22, 2018 105.0 0.00 0.27
EA 180622P00106000 P Jun 22, 2018 106.0 0.00 0.20
EA 180622P00107000 P Jun 22, 2018 107.0 0.05 0.18
EA 180622P00108000 P Jun 22, 2018 108.0 0.00 0.17
EA 180622P00109000 P Jun 22, 2018 109.0 0.00 0.28
EA 180622P00110000 P Jun 22, 2018 110.0 0.06 0.30
EA 180622P00111000 P Jun 22, 2018 111.0 0.07 0.33
EA 180622P00112000 P Jun 22, 2018 112.0 0.03 0.35
EA 180622P00113000 P Jun 22, 2018 113.0 0.00 0.39
EA 180622P00114000 P Jun 22, 2018 114.0 0.05 0.41
EA 180622P00115000 P Jun 22, 2018 115.0 0.20 0.38
EA 180622P00116000 P Jun 22, 2018 116.0 0.17 0.51
EA 180622P00117000 P Jun 22, 2018 117.0 0.30 0.58
EA 180622P00118000 P Jun 22, 2018 118.0 0.34 0.57
EA 180622P00119000 P Jun 22, 2018 119.0 0.47 0.58
EA 180622P00120000 P Jun 22, 2018 120.0 0.50 0.73
EA 180622P00121000 P Jun 22, 2018 121.0 0.56 0.84
EA 180622P00122000 P Jun 22, 2018 122.0 0.44 1.03
EA 180622P00123000 P Jun 22, 2018 123.0 0.63 1.16
EA 180622P00124000 P Jun 22, 2018 124.0 0.76 1.38
EA 180622P00125000 P Jun 22, 2018 125.0 1.00 1.59
EA 180622P00126000 P Jun 22, 2018 126.0 1.18 1.70
EA 180622P00127000 P Jun 22, 2018 127.0 1.40 2.06
EA 180622P00128000 P Jun 22, 2018 128.0 1.61 2.24
EA 180622P00129000 P Jun 22, 2018 129.0 1.91 2.61
EA 180622P00130000 P Jun 22, 2018 130.0 2.25 3.10
EA 180622P00131000 P Jun 22, 2018 131.0 2.64 3.65
EA 180622P00132000 P Jun 22, 2018 132.0 3.35 3.95
EA 180622P00133000 P Jun 22, 2018 133.0 3.60 4.35
EA 180622P00134000 P Jun 22, 2018 134.0 3.90 4.80
EA 180622P00135000 P Jun 22, 2018 135.0 4.75 5.40
EA 180622P00136000 P Jun 22, 2018 136.0 5.70 5.90
EA 180622P00137000 P Jun 22, 2018 137.0 4.30 8.25
EA 180622P00138000 P Jun 22, 2018 138.0 5.10 8.80
EA 180622P00139000 P Jun 22, 2018 139.0 5.80 9.50
EA 180622P00140000 P Jun 22, 2018 140.0 6.50 10.45
EA 180622P00141000 P Jun 22, 2018 141.0 7.30 10.80
EA 180622P00142000 P Jun 22, 2018 142.0 8.75 11.85
EA 180622P00143000 P Jun 22, 2018 143.0 9.10 12.80
EA 180622P00144000 P Jun 22, 2018 144.0 10.05 14.65
EA 180622P00145000 P Jun 22, 2018 145.0 10.90 15.20
EA 180622P00146000 P Jun 22, 2018 146.0 11.90 16.50
EA 180622P00150000 P Jun 22, 2018 150.0 15.70 20.20
EA 180622P00155000 P Jun 22, 2018 155.0 20.50 25.05
EA 180622P00160000 P Jun 22, 2018 160.0 25.65 30.35
EA 180622P00165000 P Jun 22, 2018 165.0 30.50 35.10
EA 180622P00170000 P Jun 22, 2018 170.0 35.50 40.30
EA 180629C00095000 C Jun 29, 2018 95.0 35.00 39.15
EA 180629C00100000 C Jun 29, 2018 100.0 30.05 34.30
EA 180629C00105000 C Jun 29, 2018 105.0 25.20 29.25
EA 180629C00110000 C Jun 29, 2018 110.0 20.30 24.35
EA 180629C00115000 C Jun 29, 2018 115.0 15.50 19.95
EA 180629C00118000 C Jun 29, 2018 118.0 12.70 17.40
EA 180629C00119000 C Jun 29, 2018 119.0 12.15 15.25
EA 180629C00120000 C Jun 29, 2018 120.0 11.35 14.35
EA 180629C00121000 C Jun 29, 2018 121.0 10.10 13.55
EA 180629C00122000 C Jun 29, 2018 122.0 10.35 13.60
EA 180629C00123000 C Jun 29, 2018 123.0 10.20 10.70
EA 180629C00124000 C Jun 29, 2018 124.0 7.70 10.25
EA 180629C00125000 C Jun 29, 2018 125.0 6.90 10.30
EA 180629C00126000 C Jun 29, 2018 126.0 6.10 9.25
EA 180629C00127000 C Jun 29, 2018 127.0 6.95 8.20
EA 180629C00128000 C Jun 29, 2018 128.0 6.10 7.15
EA 180629C00129000 C Jun 29, 2018 129.0 5.80 6.20
EA 180629C00130000 C Jun 29, 2018 130.0 5.20 5.55
EA 180629C00131000 C Jun 29, 2018 131.0 2.91 5.35
EA 180629C00132000 C Jun 29, 2018 132.0 3.95 4.40
EA 180629C00133000 C Jun 29, 2018 133.0 3.55 3.90
EA 180629C00134000 C Jun 29, 2018 134.0 2.40 3.50
EA 180629C00135000 C Jun 29, 2018 135.0 2.68 2.97
EA 180629C00136000 C Jun 29, 2018 136.0 1.30 2.78
EA 180629C00137000 C Jun 29, 2018 137.0 1.97 2.28
EA 180629C00138000 C Jun 29, 2018 138.0 1.38 2.05
EA 180629C00139000 C Jun 29, 2018 139.0 1.13 1.77
EA 180629C00140000 C Jun 29, 2018 140.0 0.94 1.51
EA 180629C00141000 C Jun 29, 2018 141.0 0.76 1.31
EA 180629C00142000 C Jun 29, 2018 142.0 0.00 1.17
EA 180629C00143000 C Jun 29, 2018 143.0 0.00 0.97
EA 180629C00144000 C Jun 29, 2018 144.0 0.00 0.91
EA 180629C00145000 C Jun 29, 2018 145.0 0.17 0.94
EA 180629C00146000 C Jun 29, 2018 146.0 0.01 0.75
EA 180629C00150000 C Jun 29, 2018 150.0 0.00 0.40
EA 180629C00155000 C Jun 29, 2018 155.0 0.01 0.33
EA 180629C00160000 C Jun 29, 2018 160.0 0.00 0.21
EA 180629C00165000 C Jun 29, 2018 165.0 0.00 0.21
EA 180629P00095000 P Jun 29, 2018 95.0 0.00 0.37
EA 180629P00100000 P Jun 29, 2018 100.0 0.00 0.23
EA 180629P00105000 P Jun 29, 2018 105.0 0.00 0.23
EA 180629P00110000 P Jun 29, 2018 110.0 0.00 0.38
EA 180629P00115000 P Jun 29, 2018 115.0 0.20 0.61
EA 180629P00118000 P Jun 29, 2018 118.0 0.01 0.88
EA 180629P00119000 P Jun 29, 2018 119.0 0.00 0.95
EA 180629P00120000 P Jun 29, 2018 120.0 0.11 1.06
EA 180629P00121000 P Jun 29, 2018 121.0 0.00 1.13
EA 180629P00122000 P Jun 29, 2018 122.0 0.06 1.40
EA 180629P00123000 P Jun 29, 2018 123.0 0.23 1.42
EA 180629P00124000 P Jun 29, 2018 124.0 1.01 1.64
EA 180629P00125000 P Jun 29, 2018 125.0 1.19 1.75
EA 180629P00126000 P Jun 29, 2018 126.0 1.11 2.06
EA 180629P00127000 P Jun 29, 2018 127.0 1.63 2.24
EA 180629P00128000 P Jun 29, 2018 128.0 1.79 2.68
EA 180629P00129000 P Jun 29, 2018 129.0 1.98 3.10
EA 180629P00130000 P Jun 29, 2018 130.0 2.44 3.50
EA 180629P00131000 P Jun 29, 2018 131.0 3.20 3.55
EA 180629P00132000 P Jun 29, 2018 132.0 3.65 4.05
EA 180629P00133000 P Jun 29, 2018 133.0 3.10 5.10
EA 180629P00134000 P Jun 29, 2018 134.0 3.75 5.20
EA 180629P00135000 P Jun 29, 2018 135.0 4.95 5.90
EA 180629P00136000 P Jun 29, 2018 136.0 5.55 6.70
EA 180629P00137000 P Jun 29, 2018 137.0 5.00 7.70
EA 180629P00138000 P Jun 29, 2018 138.0 5.50 8.10
EA 180629P00139000 P Jun 29, 2018 139.0 6.10 9.90
EA 180629P00140000 P Jun 29, 2018 140.0 6.90 9.50
EA 180629P00141000 P Jun 29, 2018 141.0 7.70 11.05
EA 180629P00142000 P Jun 29, 2018 142.0 8.50 11.80
EA 180629P00143000 P Jun 29, 2018 143.0 9.75 12.85
EA 180629P00144000 P Jun 29, 2018 144.0 10.70 13.70
EA 180629P00145000 P Jun 29, 2018 145.0 11.50 14.95
EA 180629P00146000 P Jun 29, 2018 146.0 11.90 16.50
EA 180629P00150000 P Jun 29, 2018 150.0 15.70 20.25
EA 180629P00155000 P Jun 29, 2018 155.0 20.65 25.40
EA 180629P00160000 P Jun 29, 2018 160.0 25.50 30.25
EA 180629P00165000 P Jun 29, 2018 165.0 30.50 35.15
EA 180921C00065000 C Sep 21, 2018 65.0 65.30 69.75
EA 180921C00070000 C Sep 21, 2018 70.0 60.50 64.65
EA 180921C00075000 C Sep 21, 2018 75.0 55.50 59.75
EA 180921C00080000 C Sep 21, 2018 80.0 50.60 54.80
EA 180921C00085000 C Sep 21, 2018 85.0 45.70 49.90
EA 180921C00090000 C Sep 21, 2018 90.0 40.90 45.05
EA 180921C00095000 C Sep 21, 2018 95.0 36.10 40.25
EA 180921C00100000 C Sep 21, 2018 100.0 31.30 35.95
EA 180921C00105000 C Sep 21, 2018 105.0 26.70 30.95
EA 180921C00110000 C Sep 21, 2018 110.0 22.40 26.30
EA 180921C00115000 C Sep 21, 2018 115.0 19.85 20.95
EA 180921C00120000 C Sep 21, 2018 120.0 15.70 16.90
EA 180921C00125000 C Sep 21, 2018 125.0 12.85 13.45
EA 180921C00130000 C Sep 21, 2018 130.0 9.55 10.30
EA 180921C00135000 C Sep 21, 2018 135.0 7.25 7.70
EA 180921C00140000 C Sep 21, 2018 140.0 5.35 5.90
EA 180921C00145000 C Sep 21, 2018 145.0 3.20 4.60
EA 180921C00150000 C Sep 21, 2018 150.0 2.41 2.76
EA 180921C00155000 C Sep 21, 2018 155.0 1.28 2.13
EA 180921C00160000 C Sep 21, 2018 160.0 0.96 1.22
EA 180921C00165000 C Sep 21, 2018 165.0 0.57 1.38
EA 180921C00170000 C Sep 21, 2018 170.0 0.41 0.96
EA 180921C00175000 C Sep 21, 2018 175.0 0.14 0.78
EA 180921C00180000 C Sep 21, 2018 180.0 0.35 0.45
EA 180921C00185000 C Sep 21, 2018 185.0 0.06 0.61
EA 180921C00190000 C Sep 21, 2018 190.0 0.14 0.36
EA 180921P00065000 P Sep 21, 2018 65.0 0.00 1.77
EA 180921P00070000 P Sep 21, 2018 70.0 0.00 1.83
EA 180921P00075000 P Sep 21, 2018 75.0 0.00 0.55
EA 180921P00080000 P Sep 21, 2018 80.0 0.00 0.56
EA 180921P00085000 P Sep 21, 2018 85.0 0.17 0.36
EA 180921P00090000 P Sep 21, 2018 90.0 0.16 0.98
EA 180921P00095000 P Sep 21, 2018 95.0 0.37 0.79
EA 180921P00100000 P Sep 21, 2018 100.0 0.63 0.99
EA 180921P00105000 P Sep 21, 2018 105.0 0.70 1.39
EA 180921P00110000 P Sep 21, 2018 110.0 1.53 1.79
EA 180921P00115000 P Sep 21, 2018 115.0 1.83 2.81
EA 180921P00120000 P Sep 21, 2018 120.0 3.20 3.85
EA 180921P00125000 P Sep 21, 2018 125.0 4.30 5.45
EA 180921P00130000 P Sep 21, 2018 130.0 6.65 7.35
EA 180921P00135000 P Sep 21, 2018 135.0 8.55 9.85
EA 180921P00140000 P Sep 21, 2018 140.0 11.55 12.75
EA 180921P00145000 P Sep 21, 2018 145.0 13.40 17.35
EA 180921P00150000 P Sep 21, 2018 150.0 17.10 20.30
EA 180921P00155000 P Sep 21, 2018 155.0 23.35 24.15
EA 180921P00160000 P Sep 21, 2018 160.0 26.50 30.80
EA 180921P00165000 P Sep 21, 2018 165.0 31.25 35.50
EA 180921P00170000 P Sep 21, 2018 170.0 36.25 40.40
EA 180921P00175000 P Sep 21, 2018 175.0 40.50 45.15
EA 180921P00180000 P Sep 21, 2018 180.0 45.60 50.30
EA 180921P00185000 P Sep 21, 2018 185.0 50.50 55.10
EA 180921P00190000 P Sep 21, 2018 190.0 55.50 60.10
EA 181221C00065000 C Dec 21, 2018 65.0 66.00 70.00
EA 181221C00070000 C Dec 21, 2018 70.0 61.10 65.55
EA 181221C00075000 C Dec 21, 2018 75.0 56.30 60.45
EA 181221C00080000 C Dec 21, 2018 80.0 51.50 55.65
EA 181221C00085000 C Dec 21, 2018 85.0 46.90 50.85
EA 181221C00090000 C Dec 21, 2018 90.0 42.10 46.15
EA 181221C00095000 C Dec 21, 2018 95.0 37.70 41.60
EA 181221C00100000 C Dec 21, 2018 100.0 33.10 37.10
EA 181221C00105000 C Dec 21, 2018 105.0 29.10 32.80
EA 181221C00110000 C Dec 21, 2018 110.0 25.00 28.35
EA 181221C00115000 C Dec 21, 2018 115.0 21.25 24.55
EA 181221C00120000 C Dec 21, 2018 120.0 17.70 20.80
EA 181221C00125000 C Dec 21, 2018 125.0 14.90 17.25
EA 181221C00130000 C Dec 21, 2018 130.0 11.60 13.65
EA 181221C00135000 C Dec 21, 2018 135.0 9.25 11.30
EA 181221C00140000 C Dec 21, 2018 140.0 7.10 8.85
EA 181221C00145000 C Dec 21, 2018 145.0 5.50 6.95
EA 181221C00150000 C Dec 21, 2018 150.0 4.00 6.05
EA 181221C00155000 C Dec 21, 2018 155.0 2.88 4.95
EA 181221C00160000 C Dec 21, 2018 160.0 2.02 3.75
EA 181221C00165000 C Dec 21, 2018 165.0 0.28 3.50
EA 181221C00170000 C Dec 21, 2018 170.0 0.15 2.94
EA 181221C00175000 C Dec 21, 2018 175.0 0.98 2.10
EA 181221C00180000 C Dec 21, 2018 180.0 0.00 1.92
EA 181221C00185000 C Dec 21, 2018 185.0 0.00 1.41
EA 181221C00190000 C Dec 21, 2018 190.0 0.00 1.24
EA 181221P00065000 P Dec 21, 2018 65.0 0.00 2.07
EA 181221P00070000 P Dec 21, 2018 70.0 0.00 2.07
EA 181221P00075000 P Dec 21, 2018 75.0 0.00 2.12
EA 181221P00080000 P Dec 21, 2018 80.0 0.17 1.05
EA 181221P00085000 P Dec 21, 2018 85.0 0.50 1.00
EA 181221P00090000 P Dec 21, 2018 90.0 0.00 2.59
EA 181221P00095000 P Dec 21, 2018 95.0 0.00 2.93
EA 181221P00100000 P Dec 21, 2018 100.0 0.89 3.00
EA 181221P00105000 P Dec 21, 2018 105.0 0.18 3.75
EA 181221P00110000 P Dec 21, 2018 110.0 2.26 3.85
EA 181221P00115000 P Dec 21, 2018 115.0 3.70 4.70
EA 181221P00120000 P Dec 21, 2018 120.0 4.60 6.25
EA 181221P00125000 P Dec 21, 2018 125.0 6.10 7.40
EA 181221P00130000 P Dec 21, 2018 130.0 8.25 9.40
EA 181221P00135000 P Dec 21, 2018 135.0 10.65 11.85
EA 181221P00140000 P Dec 21, 2018 140.0 13.05 14.90
EA 181221P00145000 P Dec 21, 2018 145.0 16.30 18.95
EA 181221P00150000 P Dec 21, 2018 150.0 19.45 22.70
EA 181221P00155000 P Dec 21, 2018 155.0 23.35 26.65
EA 181221P00160000 P Dec 21, 2018 160.0 27.45 30.45
EA 181221P00165000 P Dec 21, 2018 165.0 31.90 35.30
EA 181221P00170000 P Dec 21, 2018 170.0 35.95 39.85
EA 181221P00175000 P Dec 21, 2018 175.0 40.70 44.75
EA 181221P00180000 P Dec 21, 2018 180.0 45.55 50.10
EA 181221P00185000 P Dec 21, 2018 185.0 50.50 55.00
EA 181221P00190000 P Dec 21, 2018 190.0 55.55 60.10
EA 190118C00040000 C Jan 18, 2019 40.0 90.50 94.70
EA 190118C00042500 C Jan 18, 2019 42.5 88.10 92.20
EA 190118C00045000 C Jan 18, 2019 45.0 85.70 89.80
EA 190118C00047500 C Jan 18, 2019 47.5 83.30 87.20
EA 190118C00050000 C Jan 18, 2019 50.0 80.70 84.90
EA 190118C00055000 C Jan 18, 2019 55.0 75.90 80.10
EA 190118C00060000 C Jan 18, 2019 60.0 71.10 75.25
EA 190118C00065000 C Jan 18, 2019 65.0 66.10 70.40
EA 190118C00067500 C Jan 18, 2019 67.5 63.70 68.05
EA 190118C00070000 C Jan 18, 2019 70.0 61.30 65.50
EA 190118C00072500 C Jan 18, 2019 72.5 59.00 63.40
EA 190118C00075000 C Jan 18, 2019 75.0 56.50 60.75
EA 190118C00077500 C Jan 18, 2019 77.5 54.10 58.30
EA 190118C00080000 C Jan 18, 2019 80.0 51.80 55.95
EA 190118C00082500 C Jan 18, 2019 82.5 49.50 53.65
EA 190118C00085000 C Jan 18, 2019 85.0 47.10 51.50
EA 190118C00087500 C Jan 18, 2019 87.5 44.70 48.95
EA 190118C00090000 C Jan 18, 2019 90.0 42.55 46.60
EA 190118C00092500 C Jan 18, 2019 92.5 40.30 44.30
EA 190118C00095000 C Jan 18, 2019 95.0 37.90 42.05
EA 190118C00097500 C Jan 18, 2019 97.5 35.70 39.80
EA 190118C00100000 C Jan 18, 2019 100.0 33.50 37.95
EA 190118C00105000 C Jan 18, 2019 105.0 29.75 33.10
EA 190118C00110000 C Jan 18, 2019 110.0 25.30 28.45
EA 190118C00115000 C Jan 18, 2019 115.0 21.50 24.80
EA 190118C00120000 C Jan 18, 2019 120.0 17.90 21.50
EA 190118C00125000 C Jan 18, 2019 125.0 15.10 18.05
EA 190118C00130000 C Jan 18, 2019 130.0 12.55 14.65
EA 190118C00135000 C Jan 18, 2019 135.0 10.10 12.00
EA 190118C00140000 C Jan 18, 2019 140.0 7.90 9.40
EA 190118C00145000 C Jan 18, 2019 145.0 6.05 7.50
EA 190118C00150000 C Jan 18, 2019 150.0 4.55 5.95
EA 190118C00155000 C Jan 18, 2019 155.0 3.75 5.35
EA 190118C00160000 C Jan 18, 2019 160.0 2.55 4.20
EA 190118C00165000 C Jan 18, 2019 165.0 0.27 3.30
EA 190118C00170000 C Jan 18, 2019 170.0 0.50 3.05
EA 190118C00175000 C Jan 18, 2019 175.0 0.00 2.98
EA 190118C00180000 C Jan 18, 2019 180.0 0.00 2.21
EA 190118C00185000 C Jan 18, 2019 185.0 0.00 1.51
EA 190118C00190000 C Jan 18, 2019 190.0 0.00 1.84
EA 190118C00195000 C Jan 18, 2019 195.0 0.05 1.16
EA 190118P00040000 P Jan 18, 2019 40.0 0.00 0.20
EA 190118P00042500 P Jan 18, 2019 42.5 0.00 1.79
EA 190118P00045000 P Jan 18, 2019 45.0 0.00 1.83
EA 190118P00047500 P Jan 18, 2019 47.5 0.00 1.84
EA 190118P00050000 P Jan 18, 2019 50.0 0.00 1.87
EA 190118P00055000 P Jan 18, 2019 55.0 0.00 1.90
EA 190118P00060000 P Jan 18, 2019 60.0 0.00 1.94
EA 190118P00065000 P Jan 18, 2019 65.0 0.00 1.98
EA 190118P00067500 P Jan 18, 2019 67.5 0.00 1.15
EA 190118P00070000 P Jan 18, 2019 70.0 0.00 2.07
EA 190118P00072500 P Jan 18, 2019 72.5 0.05 2.13
EA 190118P00075000 P Jan 18, 2019 75.0 0.00 2.19
EA 190118P00077500 P Jan 18, 2019 77.5 0.00 1.14
EA 190118P00080000 P Jan 18, 2019 80.0 0.00 2.34
EA 190118P00082500 P Jan 18, 2019 82.5 0.02 2.27
EA 190118P00085000 P Jan 18, 2019 85.0 0.40 1.46
EA 190118P00087500 P Jan 18, 2019 87.5 0.00 2.61
EA 190118P00090000 P Jan 18, 2019 90.0 0.61 1.74
EA 190118P00092500 P Jan 18, 2019 92.5 0.85 1.88
EA 190118P00095000 P Jan 18, 2019 95.0 0.91 2.95
EA 190118P00097500 P Jan 18, 2019 97.5 1.45 2.26
EA 190118P00100000 P Jan 18, 2019 100.0 1.24 2.25
EA 190118P00105000 P Jan 18, 2019 105.0 1.44 3.85
EA 190118P00110000 P Jan 18, 2019 110.0 2.75 4.45
EA 190118P00115000 P Jan 18, 2019 115.0 3.50 4.95
EA 190118P00120000 P Jan 18, 2019 120.0 4.70 6.35
EA 190118P00125000 P Jan 18, 2019 125.0 6.45 8.10
EA 190118P00130000 P Jan 18, 2019 130.0 8.55 10.00
EA 190118P00135000 P Jan 18, 2019 135.0 10.95 12.40
EA 190118P00140000 P Jan 18, 2019 140.0 13.10 15.25
EA 190118P00145000 P Jan 18, 2019 145.0 17.00 18.75
EA 190118P00150000 P Jan 18, 2019 150.0 19.20 23.00
EA 190118P00155000 P Jan 18, 2019 155.0 23.00 26.90
EA 190118P00160000 P Jan 18, 2019 160.0 27.15 30.20
EA 190118P00165000 P Jan 18, 2019 165.0 31.95 35.30
EA 190118P00170000 P Jan 18, 2019 170.0 36.05 39.95
EA 190118P00175000 P Jan 18, 2019 175.0 40.80 45.15
EA 190118P00180000 P Jan 18, 2019 180.0 45.60 49.50
EA 190118P00185000 P Jan 18, 2019 185.0 50.50 54.60
EA 190118P00190000 P Jan 18, 2019 190.0 55.50 59.55
EA 190118P00195000 P Jan 18, 2019 195.0 60.60 65.20
EA 200117C00055000 C Jan 17, 2020 55.0 78.50 82.60
EA 200117C00060000 C Jan 17, 2020 60.0 73.90 78.00
EA 200117C00065000 C Jan 17, 2020 65.0 69.50 73.40
EA 200117C00070000 C Jan 17, 2020 70.0 64.90 69.00
EA 200117C00075000 C Jan 17, 2020 75.0 60.70 64.60
EA 200117C00080000 C Jan 17, 2020 80.0 56.30 60.40
EA 200117C00085000 C Jan 17, 2020 85.0 52.10 56.20
EA 200117C00090000 C Jan 17, 2020 90.0 48.10 52.15
EA 200117C00095000 C Jan 17, 2020 95.0 44.30 48.10
EA 200117C00097500 C Jan 17, 2020 97.5 42.30 44.90
EA 200117C00100000 C Jan 17, 2020 100.0 40.50 44.25
EA 200117C00105000 C Jan 17, 2020 105.0 36.90 40.70
EA 200117C00110000 C Jan 17, 2020 110.0 33.50 37.35
EA 200117C00115000 C Jan 17, 2020 115.0 30.10 34.15
EA 200117C00120000 C Jan 17, 2020 120.0 27.10 31.00
EA 200117C00125000 C Jan 17, 2020 125.0 24.10 28.15
EA 200117C00130000 C Jan 17, 2020 130.0 21.50 25.25
EA 200117C00135000 C Jan 17, 2020 135.0 19.10 22.70
EA 200117C00140000 C Jan 17, 2020 140.0 16.40 20.60
EA 200117C00145000 C Jan 17, 2020 145.0 14.00 18.45
EA 200117C00150000 C Jan 17, 2020 150.0 12.00 16.40
EA 200117C00155000 C Jan 17, 2020 155.0 10.50 14.55
EA 200117C00160000 C Jan 17, 2020 160.0 8.80 13.05
EA 200117C00165000 C Jan 17, 2020 165.0 7.50 11.60
EA 200117C00170000 C Jan 17, 2020 170.0 6.30 10.50
EA 200117C00175000 C Jan 17, 2020 175.0 5.00 9.40
EA 200117C00180000 C Jan 17, 2020 180.0 4.05 8.25
EA 200117C00185000 C Jan 17, 2020 185.0 3.10 7.40
EA 200117C00190000 C Jan 17, 2020 190.0 2.30 6.75
EA 200117C00195000 C Jan 17, 2020 195.0 1.80 6.30
EA 200117P00055000 P Jan 17, 2020 55.0 0.20 1.50
EA 200117P00060000 P Jan 17, 2020 60.0 0.00 4.60
EA 200117P00065000 P Jan 17, 2020 65.0 0.00 4.70
EA 200117P00070000 P Jan 17, 2020 70.0 0.00 4.70
EA 200117P00075000 P Jan 17, 2020 75.0 0.01 4.70
EA 200117P00080000 P Jan 17, 2020 80.0 0.00 4.75
EA 200117P00085000 P Jan 17, 2020 85.0 0.50 5.05
EA 200117P00090000 P Jan 17, 2020 90.0 1.10 5.55
EA 200117P00095000 P Jan 17, 2020 95.0 2.00 6.50
EA 200117P00097500 P Jan 17, 2020 97.5 2.35 6.90
EA 200117P00100000 P Jan 17, 2020 100.0 3.00 7.45
EA 200117P00105000 P Jan 17, 2020 105.0 4.10 8.60
EA 200117P00110000 P Jan 17, 2020 110.0 5.50 9.95
EA 200117P00115000 P Jan 17, 2020 115.0 7.00 11.45
EA 200117P00120000 P Jan 17, 2020 120.0 11.10 13.20
EA 200117P00125000 P Jan 17, 2020 125.0 10.85 15.30
EA 200117P00130000 P Jan 17, 2020 130.0 13.00 17.45
EA 200117P00135000 P Jan 17, 2020 135.0 15.50 19.85
EA 200117P00140000 P Jan 17, 2020 140.0 18.00 22.40
EA 200117P00145000 P Jan 17, 2020 145.0 20.70 25.10
EA 200117P00150000 P Jan 17, 2020 150.0 24.00 28.30
EA 200117P00155000 P Jan 17, 2020 155.0 27.50 31.55
EA 200117P00160000 P Jan 17, 2020 160.0 30.50 35.15
EA 200117P00165000 P Jan 17, 2020 165.0 34.50 38.75
EA 200117P00170000 P Jan 17, 2020 170.0 38.35 41.90
EA 200117P00175000 P Jan 17, 2020 175.0 42.50 46.75
EA 200117P00180000 P Jan 17, 2020 180.0 46.50 50.45
EA 200117P00185000 P Jan 17, 2020 185.0 51.10 55.75
EA 200117P00190000 P Jan 17, 2020 190.0 55.70 60.40
EA 200117P00195000 P Jan 17, 2020 195.0 60.50 65.30
OPRA data is delayed 15 minutes.