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 (2016-07-22)Premium Content

Electronic Arts Inc (EA)
As of Sep 28 2016 11:15AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EA 160930C00065000 C 09/30/16 65.0 19.25 22.20
EA 160930C00070000 C 09/30/16 70.0 14.30 16.40
EA 160930C00071000 C 09/30/16 71.0 12.10 16.20
EA 160930C00071500 C 09/30/16 71.5 11.70 15.70
EA 160930C00072000 C 09/30/16 72.0 11.10 15.15
EA 160930C00072500 C 09/30/16 72.5 11.10 14.70
EA 160930C00073000 C 09/30/16 73.0 11.05 14.20
EA 160930C00073500 C 09/30/16 73.5 10.90 13.70
EA 160930C00074000 C 09/30/16 74.0 10.40 13.20
EA 160930C00074500 C 09/30/16 74.5 9.90 12.65
EA 160930C00075000 C 09/30/16 75.0 8.90 12.15
EA 160930C00075500 C 09/30/16 75.5 8.00 11.60
EA 160930C00076000 C 09/30/16 76.0 7.95 10.05
EA 160930C00076500 C 09/30/16 76.5 7.75 10.70
EA 160930C00077000 C 09/30/16 77.0 7.25 10.20
EA 160930C00077500 C 09/30/16 77.5 6.85 9.70
EA 160930C00078000 C 09/30/16 78.0 7.15 7.40
EA 160930C00078500 C 09/30/16 78.5 6.65 6.90
EA 160930C00079000 C 09/30/16 79.0 6.15 6.40
EA 160930C00079500 C 09/30/16 79.5 5.65 5.90
EA 160930C00080000 C 09/30/16 80.0 5.20 5.40
EA 160930C00080500 C 09/30/16 80.5 4.65 4.90
EA 160930C00081000 C 09/30/16 81.0 4.15 4.40
EA 160930C00081500 C 09/30/16 81.5 3.70 3.90
EA 160930C00082000 C 09/30/16 82.0 3.25 3.40
EA 160930C00082500 C 09/30/16 82.5 2.72 2.91
EA 160930C00083000 C 09/30/16 83.0 2.30 2.37
EA 160930C00083500 C 09/30/16 83.5 1.86 1.91
EA 160930C00084000 C 09/30/16 84.0 1.43 1.48
EA 160930C00084500 C 09/30/16 84.5 1.06 1.11
EA 160930C00085000 C 09/30/16 85.0 0.74 0.78
EA 160930C00085500 C 09/30/16 85.5 0.48 0.52
EA 160930C00086000 C 09/30/16 86.0 0.29 0.32
EA 160930C00086500 C 09/30/16 86.5 0.16 0.19
EA 160930C00087000 C 09/30/16 87.0 0.09 0.13
EA 160930C00087500 C 09/30/16 87.5 0.04 0.09
EA 160930C00088000 C 09/30/16 88.0 0.01 0.06
EA 160930C00088500 C 09/30/16 88.5 0.01 0.14
EA 160930C00089000 C 09/30/16 89.0 0.00 0.34
EA 160930C00090000 C 09/30/16 90.0 0.00 0.39
EA 160930C00095000 C 09/30/16 95.0 0.00 0.50
EA 160930P00065000 P 09/30/16 65.0 0.00 0.50
EA 160930P00070000 P 09/30/16 70.0 0.00 0.50
EA 160930P00071000 P 09/30/16 71.0 0.00 0.50
EA 160930P00071500 P 09/30/16 71.5 0.00 0.50
EA 160930P00072000 P 09/30/16 72.0 0.00 0.50
EA 160930P00072500 P 09/30/16 72.5 0.00 0.49
EA 160930P00073000 P 09/30/16 73.0 0.00 0.50
EA 160930P00073500 P 09/30/16 73.5 0.00 0.50
EA 160930P00074000 P 09/30/16 74.0 0.00 0.50
EA 160930P00074500 P 09/30/16 74.5 0.00 0.50
EA 160930P00075000 P 09/30/16 75.0 0.00 0.50
EA 160930P00075500 P 09/30/16 75.5 0.00 0.50
EA 160930P00076000 P 09/30/16 76.0 0.00 0.50
EA 160930P00076500 P 09/30/16 76.5 0.00 0.47
EA 160930P00077000 P 09/30/16 77.0 0.00 0.47
EA 160930P00077500 P 09/30/16 77.5 0.00 0.47
EA 160930P00078000 P 09/30/16 78.0 0.00 0.37
EA 160930P00078500 P 09/30/16 78.5 0.00 0.37
EA 160930P00079000 P 09/30/16 79.0 0.00 0.35
EA 160930P00079500 P 09/30/16 79.5 0.00 0.34
EA 160930P00080000 P 09/30/16 80.0 0.01 0.23
EA 160930P00080500 P 09/30/16 80.5 0.01 0.28
EA 160930P00081000 P 09/30/16 81.0 0.02 0.26
EA 160930P00081500 P 09/30/16 81.5 0.03 0.17
EA 160930P00082000 P 09/30/16 82.0 0.03 0.05
EA 160930P00082500 P 09/30/16 82.5 0.05 0.08
EA 160930P00083000 P 09/30/16 83.0 0.08 0.11
EA 160930P00083500 P 09/30/16 83.5 0.13 0.16
EA 160930P00084000 P 09/30/16 84.0 0.21 0.24
EA 160930P00084500 P 09/30/16 84.5 0.33 0.36
EA 160930P00085000 P 09/30/16 85.0 0.51 0.53
EA 160930P00085500 P 09/30/16 85.5 0.74 0.79
EA 160930P00086000 P 09/30/16 86.0 1.04 1.09
EA 160930P00086500 P 09/30/16 86.5 1.36 1.49
EA 160930P00087000 P 09/30/16 87.0 1.78 1.90
EA 160930P00087500 P 09/30/16 87.5 2.21 2.39
EA 160930P00088000 P 09/30/16 88.0 2.69 2.89
EA 160930P00088500 P 09/30/16 88.5 3.15 3.35
EA 160930P00089000 P 09/30/16 89.0 3.65 3.85
EA 160930P00090000 P 09/30/16 90.0 4.65 4.90
EA 160930P00095000 P 09/30/16 95.0 9.15 10.65
EA 161007C00065000 C 10/07/16 65.0 19.35 21.20
EA 161007C00070000 C 10/07/16 70.0 13.05 16.25
EA 161007C00072000 C 10/07/16 72.0 12.40 14.25
EA 161007C00072500 C 10/07/16 72.5 11.90 14.00
EA 161007C00073000 C 10/07/16 73.0 10.90 13.15
EA 161007C00073500 C 10/07/16 73.5 10.80 12.65
EA 161007C00074000 C 10/07/16 74.0 10.20 12.15
EA 161007C00074500 C 10/07/16 74.5 9.80 11.65
EA 161007C00075000 C 10/07/16 75.0 9.25 10.85
EA 161007C00075500 C 10/07/16 75.5 7.65 10.40
EA 161007C00076000 C 10/07/16 76.0 7.50 9.90
EA 161007C00076500 C 10/07/16 76.5 6.70 9.40
EA 161007C00077000 C 10/07/16 77.0 8.20 8.90
EA 161007C00077500 C 10/07/16 77.5 6.25 8.40
EA 161007C00078000 C 10/07/16 78.0 7.20 7.45
EA 161007C00078500 C 10/07/16 78.5 6.70 6.95
EA 161007C00079000 C 10/07/16 79.0 6.20 6.50
EA 161007C00079500 C 10/07/16 79.5 5.70 6.00
EA 161007C00080000 C 10/07/16 80.0 5.25 5.50
EA 161007C00080500 C 10/07/16 80.5 4.75 5.05
EA 161007C00081000 C 10/07/16 81.0 4.30 4.55
EA 161007C00081500 C 10/07/16 81.5 3.85 4.10
EA 161007C00082000 C 10/07/16 82.0 3.45 3.65
EA 161007C00082500 C 10/07/16 82.5 3.05 3.25
EA 161007C00083000 C 10/07/16 83.0 2.64 2.77
EA 161007C00083500 C 10/07/16 83.5 2.29 2.35
EA 161007C00084000 C 10/07/16 84.0 1.92 1.99
EA 161007C00084500 C 10/07/16 84.5 1.59 1.65
EA 161007C00085000 C 10/07/16 85.0 1.30 1.35
EA 161007C00085500 C 10/07/16 85.5 1.04 1.07
EA 161007C00086000 C 10/07/16 86.0 0.81 0.85
EA 161007C00086500 C 10/07/16 86.5 0.62 0.66
EA 161007C00087000 C 10/07/16 87.0 0.46 0.51
EA 161007C00087500 C 10/07/16 87.5 0.34 0.37
EA 161007C00088000 C 10/07/16 88.0 0.24 0.31
EA 161007C00088500 C 10/07/16 88.5 0.18 0.23
EA 161007C00089000 C 10/07/16 89.0 0.12 0.19
EA 161007C00089500 C 10/07/16 89.5 0.08 0.13
EA 161007C00090000 C 10/07/16 90.0 0.04 0.14
EA 161007C00091000 C 10/07/16 91.0 0.02 0.31
EA 161007C00095000 C 10/07/16 95.0 0.00 0.50
EA 161007P00065000 P 10/07/16 65.0 0.00 0.49
EA 161007P00070000 P 10/07/16 70.0 0.00 0.50
EA 161007P00072000 P 10/07/16 72.0 0.00 0.50
EA 161007P00072500 P 10/07/16 72.5 0.00 0.50
EA 161007P00073000 P 10/07/16 73.0 0.00 0.49
EA 161007P00073500 P 10/07/16 73.5 0.00 0.49
EA 161007P00074000 P 10/07/16 74.0 0.00 0.49
EA 161007P00074500 P 10/07/16 74.5 0.00 0.49
EA 161007P00075000 P 10/07/16 75.0 0.00 0.49
EA 161007P00075500 P 10/07/16 75.5 0.00 0.46
EA 161007P00076000 P 10/07/16 76.0 0.03 0.46
EA 161007P00076500 P 10/07/16 76.5 0.00 0.46
EA 161007P00077000 P 10/07/16 77.0 0.02 0.12
EA 161007P00077500 P 10/07/16 77.5 0.03 0.38
EA 161007P00078000 P 10/07/16 78.0 0.04 0.40
EA 161007P00078500 P 10/07/16 78.5 0.05 0.39
EA 161007P00079000 P 10/07/16 79.0 0.06 0.20
EA 161007P00079500 P 10/07/16 79.5 0.07 0.11
EA 161007P00080000 P 10/07/16 80.0 0.09 0.12
EA 161007P00080500 P 10/07/16 80.5 0.11 0.15
EA 161007P00081000 P 10/07/16 81.0 0.14 0.18
EA 161007P00081500 P 10/07/16 81.5 0.20 0.23
EA 161007P00082000 P 10/07/16 82.0 0.26 0.30
EA 161007P00082500 P 10/07/16 82.5 0.32 0.37
EA 161007P00083000 P 10/07/16 83.0 0.41 0.45
EA 161007P00083500 P 10/07/16 83.5 0.52 0.57
EA 161007P00084000 P 10/07/16 84.0 0.65 0.71
EA 161007P00084500 P 10/07/16 84.5 0.82 0.92
EA 161007P00085000 P 10/07/16 85.0 1.01 1.08
EA 161007P00085500 P 10/07/16 85.5 1.25 1.33
EA 161007P00086000 P 10/07/16 86.0 1.51 1.62
EA 161007P00086500 P 10/07/16 86.5 1.82 1.93
EA 161007P00087000 P 10/07/16 87.0 2.15 2.29
EA 161007P00087500 P 10/07/16 87.5 2.52 2.64
EA 161007P00088000 P 10/07/16 88.0 2.92 3.05
EA 161007P00088500 P 10/07/16 88.5 3.35 3.50
EA 161007P00089000 P 10/07/16 89.0 3.75 4.05
EA 161007P00089500 P 10/07/16 89.5 4.20 4.50
EA 161007P00090000 P 10/07/16 90.0 4.70 4.95
EA 161007P00091000 P 10/07/16 91.0 5.65 5.95
EA 161007P00095000 P 10/07/16 95.0 9.20 11.25
EA 161014C00065000 C 10/14/16 65.0 19.20 21.80
EA 161014C00070000 C 10/14/16 70.0 14.45 17.30
EA 161014C00072000 C 10/14/16 72.0 11.15 14.30
EA 161014C00072500 C 10/14/16 72.5 11.60 14.80
EA 161014C00073000 C 10/14/16 73.0 10.20 13.20
EA 161014C00073500 C 10/14/16 73.5 11.00 12.70
EA 161014C00074000 C 10/14/16 74.0 10.40 12.20
EA 161014C00074500 C 10/14/16 74.5 10.00 11.70
EA 161014C00075000 C 10/14/16 75.0 8.40 10.95
EA 161014C00075500 C 10/14/16 75.5 8.30 10.45
EA 161014C00076000 C 10/14/16 76.0 8.35 9.95
EA 161014C00076500 C 10/14/16 76.5 6.95 9.45
EA 161014C00077000 C 10/14/16 77.0 8.25 8.50
EA 161014C00077500 C 10/14/16 77.5 7.05 8.50
EA 161014C00078000 C 10/14/16 78.0 7.25 7.55
EA 161014C00078500 C 10/14/16 78.5 6.80 7.10
EA 161014C00079000 C 10/14/16 79.0 6.35 6.60
EA 161014C00079500 C 10/14/16 79.5 5.85 6.15
EA 161014C00080000 C 10/14/16 80.0 5.40 5.70
EA 161014C00080500 C 10/14/16 80.5 4.95 5.25
EA 161014C00081000 C 10/14/16 81.0 4.55 4.80
EA 161014C00081500 C 10/14/16 81.5 4.15 4.35
EA 161014C00082000 C 10/14/16 82.0 3.75 3.95
EA 161014C00082500 C 10/14/16 82.5 3.30 3.55
EA 161014C00083000 C 10/14/16 83.0 2.96 3.15
EA 161014C00083500 C 10/14/16 83.5 2.62 2.75
EA 161014C00084000 C 10/14/16 84.0 2.28 2.41
EA 161014C00084500 C 10/14/16 84.5 1.97 2.08
EA 161014C00085000 C 10/14/16 85.0 1.69 1.77
EA 161014C00085500 C 10/14/16 85.5 1.42 1.52
EA 161014C00086000 C 10/14/16 86.0 1.18 1.27
EA 161014C00086500 C 10/14/16 86.5 0.98 1.05
EA 161014C00087000 C 10/14/16 87.0 0.79 0.86
EA 161014C00087500 C 10/14/16 87.5 0.64 0.70
EA 161014C00088000 C 10/14/16 88.0 0.50 0.57
EA 161014C00088500 C 10/14/16 88.5 0.39 0.46
EA 161014C00089000 C 10/14/16 89.0 0.30 0.39
EA 161014C00090000 C 10/14/16 90.0 0.16 0.30
EA 161014C00091000 C 10/14/16 91.0 0.00 0.39
EA 161014C00095000 C 10/14/16 95.0 0.00 0.50
EA 161014P00065000 P 10/14/16 65.0 0.00 0.50
EA 161014P00070000 P 10/14/16 70.0 0.00 0.50
EA 161014P00072000 P 10/14/16 72.0 0.00 0.50
EA 161014P00072500 P 10/14/16 72.5 0.00 0.50
EA 161014P00073000 P 10/14/16 73.0 0.00 0.50
EA 161014P00073500 P 10/14/16 73.5 0.00 0.50
EA 161014P00074000 P 10/14/16 74.0 0.00 0.48
EA 161014P00074500 P 10/14/16 74.5 0.00 0.50
EA 161014P00075000 P 10/14/16 75.0 0.00 0.50
EA 161014P00075500 P 10/14/16 75.5 0.00 0.50
EA 161014P00076000 P 10/14/16 76.0 0.00 0.50
EA 161014P00076500 P 10/14/16 76.5 0.00 0.48
EA 161014P00077000 P 10/14/16 77.0 0.00 0.13
EA 161014P00077500 P 10/14/16 77.5 0.05 0.36
EA 161014P00078000 P 10/14/16 78.0 0.09 0.31
EA 161014P00078500 P 10/14/16 78.5 0.12 0.20
EA 161014P00079000 P 10/14/16 79.0 0.16 0.22
EA 161014P00079500 P 10/14/16 79.5 0.20 0.26
EA 161014P00080000 P 10/14/16 80.0 0.24 0.32
EA 161014P00080500 P 10/14/16 80.5 0.29 0.38
EA 161014P00081000 P 10/14/16 81.0 0.35 0.40
EA 161014P00081500 P 10/14/16 81.5 0.42 0.51
EA 161014P00082000 P 10/14/16 82.0 0.51 0.57
EA 161014P00082500 P 10/14/16 82.5 0.59 0.71
EA 161014P00083000 P 10/14/16 83.0 0.72 0.80
EA 161014P00083500 P 10/14/16 83.5 0.85 0.95
EA 161014P00084000 P 10/14/16 84.0 1.01 1.10
EA 161014P00084500 P 10/14/16 84.5 1.19 1.29
EA 161014P00085000 P 10/14/16 85.0 1.39 1.52
EA 161014P00085500 P 10/14/16 85.5 1.62 1.75
EA 161014P00086000 P 10/14/16 86.0 1.88 2.01
EA 161014P00086500 P 10/14/16 86.5 2.16 2.30
EA 161014P00087000 P 10/14/16 87.0 2.47 2.62
EA 161014P00087500 P 10/14/16 87.5 2.81 2.96
EA 161014P00088000 P 10/14/16 88.0 3.15 3.35
EA 161014P00088500 P 10/14/16 88.5 3.55 3.75
EA 161014P00089000 P 10/14/16 89.0 3.95 4.20
EA 161014P00090000 P 10/14/16 90.0 4.80 5.05
EA 161014P00091000 P 10/14/16 91.0 5.70 6.00
EA 161014P00095000 P 10/14/16 95.0 9.15 10.75
EA 161021C00040000 C 10/21/16 40.0 44.10 47.80
EA 161021C00042500 C 10/21/16 42.5 41.25 44.90
EA 161021C00045000 C 10/21/16 45.0 39.40 41.10
EA 161021C00050000 C 10/21/16 50.0 34.35 35.85
EA 161021C00055000 C 10/21/16 55.0 29.40 30.85
EA 161021C00060000 C 10/21/16 60.0 24.35 25.90
EA 161021C00065000 C 10/21/16 65.0 19.40 20.90
EA 161021C00070000 C 10/21/16 70.0 14.40 15.90
EA 161021C00072500 C 10/21/16 72.5 11.95 13.45
EA 161021C00075000 C 10/21/16 75.0 9.35 11.00
EA 161021C00075500 C 10/21/16 75.5 9.05 10.50
EA 161021C00076000 C 10/21/16 76.0 8.60 10.00
EA 161021C00076500 C 10/21/16 76.5 8.10 9.45
EA 161021C00077000 C 10/21/16 77.0 7.65 9.05
EA 161021C00077500 C 10/21/16 77.5 7.25 8.60
EA 161021C00078000 C 10/21/16 78.0 7.40 7.70
EA 161021C00078500 C 10/21/16 78.5 6.95 7.20
EA 161021C00079000 C 10/21/16 79.0 6.50 6.75
EA 161021C00079500 C 10/21/16 79.5 6.05 6.30
EA 161021C00080000 C 10/21/16 80.0 5.65 5.85
EA 161021C00080500 C 10/21/16 80.5 5.20 5.40
EA 161021C00081000 C 10/21/16 81.0 4.80 4.95
EA 161021C00081500 C 10/21/16 81.5 4.35 4.60
EA 161021C00082000 C 10/21/16 82.0 4.00 4.20
EA 161021C00082500 C 10/21/16 82.5 3.65 3.80
EA 161021C00083000 C 10/21/16 83.0 3.30 3.45
EA 161021C00083500 C 10/21/16 83.5 2.98 3.10
EA 161021C00084000 C 10/21/16 84.0 2.64 2.71
EA 161021C00084500 C 10/21/16 84.5 2.33 2.41
EA 161021C00085000 C 10/21/16 85.0 2.05 2.12
EA 161021C00085500 C 10/21/16 85.5 1.78 1.86
EA 161021C00086000 C 10/21/16 86.0 1.54 1.60
EA 161021C00086500 C 10/21/16 86.5 1.31 1.41
EA 161021C00087000 C 10/21/16 87.0 1.12 1.18
EA 161021C00087500 C 10/21/16 87.5 0.95 1.01
EA 161021C00088000 C 10/21/16 88.0 0.79 0.86
EA 161021C00088500 C 10/21/16 88.5 0.65 0.71
EA 161021C00089000 C 10/21/16 89.0 0.54 0.58
EA 161021C00089500 C 10/21/16 89.5 0.43 0.49
EA 161021C00090000 C 10/21/16 90.0 0.36 0.40
EA 161021C00091000 C 10/21/16 91.0 0.20 0.27
EA 161021C00092500 C 10/21/16 92.5 0.10 0.14
EA 161021C00095000 C 10/21/16 95.0 0.00 0.05
EA 161021C00100000 C 10/21/16 100.0 0.00 0.11
EA 161021C00105000 C 10/21/16 105.0 0.00 0.10
EA 161021C00110000 C 10/21/16 110.0 0.00 0.09
EA 161021C00115000 C 10/21/16 115.0 0.00 0.09
EA 161021C00120000 C 10/21/16 120.0 0.00 0.10
EA 161021P00040000 P 10/21/16 40.0 0.00 0.10
EA 161021P00042500 P 10/21/16 42.5 0.00 0.10
EA 161021P00045000 P 10/21/16 45.0 0.00 0.10
EA 161021P00050000 P 10/21/16 50.0 0.00 0.10
EA 161021P00055000 P 10/21/16 55.0 0.00 0.11
EA 161021P00060000 P 10/21/16 60.0 0.00 0.11
EA 161021P00065000 P 10/21/16 65.0 0.00 0.11
EA 161021P00070000 P 10/21/16 70.0 0.00 0.04
EA 161021P00072500 P 10/21/16 72.5 0.03 0.07
EA 161021P00075000 P 10/21/16 75.0 0.06 0.12
EA 161021P00075500 P 10/21/16 75.5 0.10 0.13
EA 161021P00076000 P 10/21/16 76.0 0.12 0.15
EA 161021P00076500 P 10/21/16 76.5 0.14 0.17
EA 161021P00077000 P 10/21/16 77.0 0.15 0.20
EA 161021P00077500 P 10/21/16 77.5 0.20 0.24
EA 161021P00078000 P 10/21/16 78.0 0.23 0.26
EA 161021P00078500 P 10/21/16 78.5 0.27 0.31
EA 161021P00079000 P 10/21/16 79.0 0.31 0.36
EA 161021P00079500 P 10/21/16 79.5 0.37 0.41
EA 161021P00080000 P 10/21/16 80.0 0.43 0.46
EA 161021P00080500 P 10/21/16 80.5 0.50 0.53
EA 161021P00081000 P 10/21/16 81.0 0.58 0.61
EA 161021P00081500 P 10/21/16 81.5 0.65 0.72
EA 161021P00082000 P 10/21/16 82.0 0.76 0.83
EA 161021P00082500 P 10/21/16 82.5 0.89 0.95
EA 161021P00083000 P 10/21/16 83.0 1.03 1.09
EA 161021P00083500 P 10/21/16 83.5 1.15 1.26
EA 161021P00084000 P 10/21/16 84.0 1.35 1.41
EA 161021P00084500 P 10/21/16 84.5 1.55 1.60
EA 161021P00085000 P 10/21/16 85.0 1.73 1.82
EA 161021P00085500 P 10/21/16 85.5 1.98 2.05
EA 161021P00086000 P 10/21/16 86.0 2.22 2.36
EA 161021P00086500 P 10/21/16 86.5 2.53 2.60
EA 161021P00087000 P 10/21/16 87.0 2.79 2.90
EA 161021P00087500 P 10/21/16 87.5 3.10 3.25
EA 161021P00088000 P 10/21/16 88.0 3.40 3.60
EA 161021P00088500 P 10/21/16 88.5 3.80 3.95
EA 161021P00089000 P 10/21/16 89.0 4.15 4.35
EA 161021P00089500 P 10/21/16 89.5 4.55 4.75
EA 161021P00090000 P 10/21/16 90.0 5.00 5.15
EA 161021P00091000 P 10/21/16 91.0 5.85 6.05
EA 161021P00092500 P 10/21/16 92.5 6.90 8.10
EA 161021P00095000 P 10/21/16 95.0 9.20 10.70
EA 161021P00100000 P 10/21/16 100.0 14.15 15.65
EA 161021P00105000 P 10/21/16 105.0 19.15 20.70
EA 161021P00110000 P 10/21/16 110.0 24.15 25.70
EA 161021P00115000 P 10/21/16 115.0 29.15 30.70
EA 161021P00120000 P 10/21/16 120.0 34.15 35.55
EA 161028C00065000 C 10/28/16 65.0 19.35 21.45
EA 161028C00070000 C 10/28/16 70.0 14.50 16.35
EA 161028C00075000 C 10/28/16 75.0 9.60 11.65
EA 161028C00076000 C 10/28/16 76.0 8.85 10.25
EA 161028C00076500 C 10/28/16 76.5 8.10 9.80
EA 161028C00077000 C 10/28/16 77.0 7.80 9.35
EA 161028C00077500 C 10/28/16 77.5 7.50 8.90
EA 161028C00078000 C 10/28/16 78.0 6.65 8.45
EA 161028C00078500 C 10/28/16 78.5 7.15 7.40
EA 161028C00079000 C 10/28/16 79.0 6.75 7.00
EA 161028C00079500 C 10/28/16 79.5 6.35 6.55
EA 161028C00080000 C 10/28/16 80.0 5.90 6.10
EA 161028C00080500 C 10/28/16 80.5 5.45 5.70
EA 161028C00081000 C 10/28/16 81.0 5.10 5.30
EA 161028C00081500 C 10/28/16 81.5 4.70 4.95
EA 161028C00082000 C 10/28/16 82.0 4.30 4.55
EA 161028C00082500 C 10/28/16 82.5 3.95 4.20
EA 161028C00083000 C 10/28/16 83.0 3.60 3.85
EA 161028C00083500 C 10/28/16 83.5 3.30 3.50
EA 161028C00084000 C 10/28/16 84.0 2.98 3.15
EA 161028C00084500 C 10/28/16 84.5 2.66 2.80
EA 161028C00085000 C 10/28/16 85.0 2.37 2.51
EA 161028C00085500 C 10/28/16 85.5 2.13 2.22
EA 161028C00086000 C 10/28/16 86.0 1.87 1.99
EA 161028C00086500 C 10/28/16 86.5 1.64 1.74
EA 161028C00087000 C 10/28/16 87.0 1.45 1.54
EA 161028C00087500 C 10/28/16 87.5 1.23 1.35
EA 161028C00088000 C 10/28/16 88.0 1.08 1.16
EA 161028C00088500 C 10/28/16 88.5 0.95 1.00
EA 161028C00089000 C 10/28/16 89.0 0.76 0.88
EA 161028C00089500 C 10/28/16 89.5 0.69 0.75
EA 161028C00090000 C 10/28/16 90.0 0.54 0.64
EA 161028C00091000 C 10/28/16 91.0 0.39 0.47
EA 161028C00095000 C 10/28/16 95.0 0.00 0.50
EA 161028P00065000 P 10/28/16 65.0 0.00 0.50
EA 161028P00070000 P 10/28/16 70.0 0.00 0.50
EA 161028P00075000 P 10/28/16 75.0 0.10 0.43
EA 161028P00076000 P 10/28/16 76.0 0.19 0.35
EA 161028P00076500 P 10/28/16 76.5 0.27 0.35
EA 161028P00077000 P 10/28/16 77.0 0.30 0.39
EA 161028P00077500 P 10/28/16 77.5 0.35 0.42
EA 161028P00078000 P 10/28/16 78.0 0.39 0.44
EA 161028P00078500 P 10/28/16 78.5 0.46 0.53
EA 161028P00079000 P 10/28/16 79.0 0.52 0.58
EA 161028P00079500 P 10/28/16 79.5 0.59 0.64
EA 161028P00080000 P 10/28/16 80.0 0.66 0.73
EA 161028P00080500 P 10/28/16 80.5 0.75 0.81
EA 161028P00081000 P 10/28/16 81.0 0.84 0.91
EA 161028P00081500 P 10/28/16 81.5 0.95 1.02
EA 161028P00082000 P 10/28/16 82.0 1.06 1.13
EA 161028P00082500 P 10/28/16 82.5 1.21 1.28
EA 161028P00083000 P 10/28/16 83.0 1.34 1.43
EA 161028P00083500 P 10/28/16 83.5 1.52 1.59
EA 161028P00084000 P 10/28/16 84.0 1.68 1.76
EA 161028P00084500 P 10/28/16 84.5 1.88 1.96
EA 161028P00085000 P 10/28/16 85.0 2.10 2.17
EA 161028P00085500 P 10/28/16 85.5 2.33 2.41
EA 161028P00086000 P 10/28/16 86.0 2.55 2.66
EA 161028P00086500 P 10/28/16 86.5 2.81 2.94
EA 161028P00087000 P 10/28/16 87.0 3.10 3.25
EA 161028P00087500 P 10/28/16 87.5 3.30 3.55
EA 161028P00088000 P 10/28/16 88.0 3.65 3.90
EA 161028P00088500 P 10/28/16 88.5 3.95 4.20
EA 161028P00089000 P 10/28/16 89.0 4.35 4.65
EA 161028P00089500 P 10/28/16 89.5 4.70 5.05
EA 161028P00090000 P 10/28/16 90.0 5.05 5.45
EA 161028P00091000 P 10/28/16 91.0 5.95 6.25
EA 161028P00095000 P 10/28/16 95.0 9.15 10.75
EA 161104C00075500 C 11/04/16 75.5 9.70 11.65
EA 161104C00076000 C 11/04/16 76.0 9.35 10.75
EA 161104C00076500 C 11/04/16 76.5 8.95 10.30
EA 161104C00077000 C 11/04/16 77.0 8.45 9.85
EA 161104C00077500 C 11/04/16 77.5 8.00 9.50
EA 161104C00078000 C 11/04/16 78.0 7.70 9.10
EA 161104C00078500 C 11/04/16 78.5 7.45 8.60
EA 161104C00079000 C 11/04/16 79.0 6.40 8.25
EA 161104C00079500 C 11/04/16 79.5 7.15 7.45
EA 161104C00080000 C 11/04/16 80.0 6.80 7.05
EA 161104C00080500 C 11/04/16 80.5 6.45 6.70
EA 161104C00081000 C 11/04/16 81.0 6.10 6.30
EA 161104C00081500 C 11/04/16 81.5 5.70 6.00
EA 161104C00082000 C 11/04/16 82.0 5.40 5.65
EA 161104C00082500 C 11/04/16 82.5 5.00 5.30
EA 161104C00083000 C 11/04/16 83.0 4.70 5.00
EA 161104C00083500 C 11/04/16 83.5 4.45 4.70
EA 161104C00084000 C 11/04/16 84.0 4.15 4.45
EA 161104C00084500 C 11/04/16 84.5 3.85 4.15
EA 161104C00085000 C 11/04/16 85.0 3.55 3.85
EA 161104C00085500 C 11/04/16 85.5 3.25 3.60
EA 161104C00086000 C 11/04/16 86.0 3.05 3.30
EA 161104C00086500 C 11/04/16 86.5 2.88 3.15
EA 161104C00087000 C 11/04/16 87.0 2.65 2.86
EA 161104C00087500 C 11/04/16 87.5 2.51 2.58
EA 161104C00088000 C 11/04/16 88.0 2.28 2.41
EA 161104C00088500 C 11/04/16 88.5 2.08 2.26
EA 161104C00089000 C 11/04/16 89.0 1.91 2.08
EA 161104C00089500 C 11/04/16 89.5 1.75 1.91
EA 161104C00090000 C 11/04/16 90.0 1.59 1.77
EA 161104P00075500 P 11/04/16 75.5 0.66 0.79
EA 161104P00076000 P 11/04/16 76.0 0.73 0.86
EA 161104P00076500 P 11/04/16 76.5 0.80 0.93
EA 161104P00077000 P 11/04/16 77.0 0.90 0.99
EA 161104P00077500 P 11/04/16 77.5 0.97 1.10
EA 161104P00078000 P 11/04/16 78.0 1.08 1.17
EA 161104P00078500 P 11/04/16 78.5 1.16 1.29
EA 161104P00079000 P 11/04/16 79.0 1.27 1.40
EA 161104P00079500 P 11/04/16 79.5 1.39 1.50
EA 161104P00080000 P 11/04/16 80.0 1.54 1.63
EA 161104P00080500 P 11/04/16 80.5 1.66 1.76
EA 161104P00081000 P 11/04/16 81.0 1.80 1.91
EA 161104P00081500 P 11/04/16 81.5 1.96 2.08
EA 161104P00082000 P 11/04/16 82.0 2.12 2.25
EA 161104P00082500 P 11/04/16 82.5 2.30 2.43
EA 161104P00083000 P 11/04/16 83.0 2.48 2.63
EA 161104P00083500 P 11/04/16 83.5 2.68 2.83
EA 161104P00084000 P 11/04/16 84.0 2.90 2.99
EA 161104P00084500 P 11/04/16 84.5 3.05 3.25
EA 161104P00085000 P 11/04/16 85.0 3.25 3.50
EA 161104P00085500 P 11/04/16 85.5 3.45 3.80
EA 161104P00086000 P 11/04/16 86.0 3.70 3.95
EA 161104P00086500 P 11/04/16 86.5 3.95 4.25
EA 161104P00087000 P 11/04/16 87.0 4.25 4.45
EA 161104P00087500 P 11/04/16 87.5 4.60 4.80
EA 161104P00088000 P 11/04/16 88.0 4.85 5.10
EA 161104P00088500 P 11/04/16 88.5 5.15 5.45
EA 161104P00089000 P 11/04/16 89.0 5.50 5.75
EA 161104P00089500 P 11/04/16 89.5 5.85 6.10
EA 161104P00090000 P 11/04/16 90.0 6.15 6.50
EA 161118C00042500 C 11/18/16 42.5 40.55 43.40
EA 161118C00045000 C 11/18/16 45.0 38.90 40.90
EA 161118C00050000 C 11/18/16 50.0 34.20 35.90
EA 161118C00055000 C 11/18/16 55.0 29.45 30.95
EA 161118C00060000 C 11/18/16 60.0 24.50 26.00
EA 161118C00065000 C 11/18/16 65.0 19.45 21.10
EA 161118C00070000 C 11/18/16 70.0 15.05 16.30
EA 161118C00072500 C 11/18/16 72.5 12.75 14.00
EA 161118C00075000 C 11/18/16 75.0 10.55 11.70
EA 161118C00077500 C 11/18/16 77.5 8.45 9.65
EA 161118C00080000 C 11/18/16 80.0 7.10 7.30
EA 161118C00082500 C 11/18/16 82.5 5.40 5.50
EA 161118C00085000 C 11/18/16 85.0 3.95 4.05
EA 161118C00087500 C 11/18/16 87.5 2.77 2.84
EA 161118C00090000 C 11/18/16 90.0 1.85 1.90
EA 161118C00092500 C 11/18/16 92.5 1.17 1.21
EA 161118C00095000 C 11/18/16 95.0 0.71 0.75
EA 161118C00100000 C 11/18/16 100.0 0.23 0.25
EA 161118C00105000 C 11/18/16 105.0 0.07 0.09
EA 161118C00110000 C 11/18/16 110.0 0.00 0.11
EA 161118C00115000 C 11/18/16 115.0 0.00 0.10
EA 161118C00120000 C 11/18/16 120.0 0.00 0.07
EA 161118P00042500 P 11/18/16 42.5 0.00 0.04
EA 161118P00045000 P 11/18/16 45.0 0.00 0.04
EA 161118P00050000 P 11/18/16 50.0 0.00 0.04
EA 161118P00055000 P 11/18/16 55.0 0.00 0.14
EA 161118P00060000 P 11/18/16 60.0 0.07 0.09
EA 161118P00065000 P 11/18/16 65.0 0.16 0.18
EA 161118P00070000 P 11/18/16 70.0 0.37 0.41
EA 161118P00072500 P 11/18/16 72.5 0.56 0.58
EA 161118P00075000 P 11/18/16 75.0 0.83 0.87
EA 161118P00077500 P 11/18/16 77.5 1.24 1.28
EA 161118P00080000 P 11/18/16 80.0 1.82 1.86
EA 161118P00082500 P 11/18/16 82.5 2.60 2.64
EA 161118P00085000 P 11/18/16 85.0 3.60 3.70
EA 161118P00087500 P 11/18/16 87.5 4.90 5.00
EA 161118P00090000 P 11/18/16 90.0 6.45 6.65
EA 161118P00092500 P 11/18/16 92.5 7.80 9.00
EA 161118P00095000 P 11/18/16 95.0 9.90 11.20
EA 161118P00100000 P 11/18/16 100.0 14.35 15.85
EA 161118P00105000 P 11/18/16 105.0 19.20 20.65
EA 161118P00110000 P 11/18/16 110.0 24.15 25.95
EA 161118P00115000 P 11/18/16 115.0 29.15 30.55
EA 161118P00120000 P 11/18/16 120.0 34.20 35.70
EA 161216C00032500 C 12/16/16 32.5 51.85 53.40
EA 161216C00035000 C 12/16/16 35.0 49.40 50.90
EA 161216C00037500 C 12/16/16 37.5 46.65 48.45
EA 161216C00040000 C 12/16/16 40.0 43.90 45.95
EA 161216C00042500 C 12/16/16 42.5 41.40 43.45
EA 161216C00045000 C 12/16/16 45.0 38.90 40.95
EA 161216C00047500 C 12/16/16 47.5 36.40 38.45
EA 161216C00050000 C 12/16/16 50.0 34.20 36.00
EA 161216C00052500 C 12/16/16 52.5 31.70 33.50
EA 161216C00055000 C 12/16/16 55.0 29.30 31.00
EA 161216C00057500 C 12/16/16 57.5 27.00 28.55
EA 161216C00060000 C 12/16/16 60.0 24.55 26.10
EA 161216C00062500 C 12/16/16 62.5 22.20 23.60
EA 161216C00065000 C 12/16/16 65.0 19.70 21.25
EA 161216C00067500 C 12/16/16 67.5 17.45 18.90
EA 161216C00070000 C 12/16/16 70.0 15.10 16.60
EA 161216C00072500 C 12/16/16 72.5 13.00 14.30
EA 161216C00075000 C 12/16/16 75.0 11.50 11.70
EA 161216C00077500 C 12/16/16 77.5 9.00 10.10
EA 161216C00080000 C 12/16/16 80.0 7.65 7.85
EA 161216C00082500 C 12/16/16 82.5 6.00 6.15
EA 161216C00085000 C 12/16/16 85.0 4.50 4.65
EA 161216C00087500 C 12/16/16 87.5 3.30 3.50
EA 161216C00090000 C 12/16/16 90.0 2.38 2.42
EA 161216C00092500 C 12/16/16 92.5 1.61 1.67
EA 161216C00095000 C 12/16/16 95.0 1.06 1.14
EA 161216C00100000 C 12/16/16 100.0 0.40 0.50
EA 161216C00105000 C 12/16/16 105.0 0.14 0.19
EA 161216C00110000 C 12/16/16 110.0 0.04 0.08
EA 161216P00032500 P 12/16/16 32.5 0.00 0.04
EA 161216P00035000 P 12/16/16 35.0 0.00 0.04
EA 161216P00037500 P 12/16/16 37.5 0.00 0.04
EA 161216P00040000 P 12/16/16 40.0 0.00 0.04
EA 161216P00042500 P 12/16/16 42.5 0.00 0.04
EA 161216P00045000 P 12/16/16 45.0 0.00 0.05
EA 161216P00047500 P 12/16/16 47.5 0.00 0.10
EA 161216P00050000 P 12/16/16 50.0 0.00 0.13
EA 161216P00052500 P 12/16/16 52.5 0.00 0.16
EA 161216P00055000 P 12/16/16 55.0 0.05 0.08
EA 161216P00057500 P 12/16/16 57.5 0.08 0.11
EA 161216P00060000 P 12/16/16 60.0 0.12 0.15
EA 161216P00062500 P 12/16/16 62.5 0.18 0.21
EA 161216P00065000 P 12/16/16 65.0 0.25 0.30
EA 161216P00067500 P 12/16/16 67.5 0.37 0.44
EA 161216P00070000 P 12/16/16 70.0 0.58 0.63
EA 161216P00072500 P 12/16/16 72.5 0.83 0.90
EA 161216P00075000 P 12/16/16 75.0 1.18 1.25
EA 161216P00077500 P 12/16/16 77.5 1.68 1.74
EA 161216P00080000 P 12/16/16 80.0 2.33 2.39
EA 161216P00082500 P 12/16/16 82.5 3.00 3.25
EA 161216P00085000 P 12/16/16 85.0 4.10 4.30
EA 161216P00087500 P 12/16/16 87.5 5.35 5.60
EA 161216P00090000 P 12/16/16 90.0 6.90 7.10
EA 161216P00092500 P 12/16/16 92.5 8.35 9.40
EA 161216P00095000 P 12/16/16 95.0 10.15 11.50
EA 161216P00100000 P 12/16/16 100.0 14.50 16.00
EA 161216P00105000 P 12/16/16 105.0 19.25 20.70
EA 161216P00110000 P 12/16/16 110.0 24.15 25.60
EA 170120C00023000 C 01/20/17 23.0 61.35 62.95
EA 170120C00025000 C 01/20/17 25.0 59.35 60.95
EA 170120C00028000 C 01/20/17 28.0 56.15 57.95
EA 170120C00030000 C 01/20/17 30.0 54.05 56.20
EA 170120C00033000 C 01/20/17 33.0 51.05 52.95
EA 170120C00035000 C 01/20/17 35.0 49.40 51.00
EA 170120C00038000 C 01/20/17 38.0 46.40 48.00
EA 170120C00040000 C 01/20/17 40.0 43.15 46.25
EA 170120C00042000 C 01/20/17 42.0 42.45 44.00
EA 170120C00045000 C 01/20/17 45.0 39.45 41.05
EA 170120C00047000 C 01/20/17 47.0 37.45 39.05
EA 170120C00050000 C 01/20/17 50.0 34.55 36.15
EA 170120C00052500 C 01/20/17 52.5 32.10 33.60
EA 170120C00055000 C 01/20/17 55.0 29.75 31.15
EA 170120C00057500 C 01/20/17 57.5 27.20 28.75
EA 170120C00060000 C 01/20/17 60.0 24.75 26.30
EA 170120C00062500 C 01/20/17 62.5 22.45 23.90
EA 170120C00065000 C 01/20/17 65.0 20.10 21.55
EA 170120C00067500 C 01/20/17 67.5 17.80 19.25
EA 170120C00070000 C 01/20/17 70.0 15.65 16.75
EA 170120C00072500 C 01/20/17 72.5 13.55 14.85
EA 170120C00075000 C 01/20/17 75.0 12.05 12.25
EA 170120C00077500 C 01/20/17 77.5 10.10 10.30
EA 170120C00080000 C 01/20/17 80.0 8.35 8.50
EA 170120C00082500 C 01/20/17 82.5 6.80 6.90
EA 170120C00085000 C 01/20/17 85.0 5.30 5.45
EA 170120C00087500 C 01/20/17 87.5 4.10 4.20
EA 170120C00090000 C 01/20/17 90.0 3.05 3.15
EA 170120C00092500 C 01/20/17 92.5 2.23 2.28
EA 170120C00095000 C 01/20/17 95.0 1.57 1.64
EA 170120C00100000 C 01/20/17 100.0 0.73 0.80
EA 170120C00105000 C 01/20/17 105.0 0.30 0.37
EA 170120C00110000 C 01/20/17 110.0 0.10 0.15
EA 170120P00023000 P 01/20/17 23.0 0.00 0.04
EA 170120P00025000 P 01/20/17 25.0 0.00 0.04
EA 170120P00028000 P 01/20/17 28.0 0.00 0.04
EA 170120P00030000 P 01/20/17 30.0 0.00 0.04
EA 170120P00033000 P 01/20/17 33.0 0.00 0.04
EA 170120P00035000 P 01/20/17 35.0 0.00 0.04
EA 170120P00038000 P 01/20/17 38.0 0.00 0.04
EA 170120P00040000 P 01/20/17 40.0 0.00 0.05
EA 170120P00042000 P 01/20/17 42.0 0.00 0.09
EA 170120P00045000 P 01/20/17 45.0 0.00 0.17
EA 170120P00047000 P 01/20/17 47.0 0.01 0.17
EA 170120P00050000 P 01/20/17 50.0 0.06 0.12
EA 170120P00052500 P 01/20/17 52.5 0.09 0.13
EA 170120P00055000 P 01/20/17 55.0 0.13 0.23
EA 170120P00057500 P 01/20/17 57.5 0.18 0.26
EA 170120P00060000 P 01/20/17 60.0 0.25 0.32
EA 170120P00062500 P 01/20/17 62.5 0.37 0.41
EA 170120P00065000 P 01/20/17 65.0 0.51 0.54
EA 170120P00067500 P 01/20/17 67.5 0.67 0.74
EA 170120P00070000 P 01/20/17 70.0 0.95 0.99
EA 170120P00072500 P 01/20/17 72.5 1.29 1.34
EA 170120P00075000 P 01/20/17 75.0 1.72 1.73
EA 170120P00077500 P 01/20/17 77.5 2.25 2.30
EA 170120P00080000 P 01/20/17 80.0 2.97 3.00
EA 170120P00082500 P 01/20/17 82.5 3.80 3.90
EA 170120P00085000 P 01/20/17 85.0 4.85 4.95
EA 170120P00087500 P 01/20/17 87.5 6.10 6.20
EA 170120P00090000 P 01/20/17 90.0 7.60 7.65
EA 170120P00092500 P 01/20/17 92.5 9.05 9.45
EA 170120P00095000 P 01/20/17 95.0 10.90 11.85
EA 170120P00100000 P 01/20/17 100.0 14.85 16.15
EA 170120P00105000 P 01/20/17 105.0 19.35 20.65
EA 170120P00110000 P 01/20/17 110.0 24.10 25.80
EA 170317C00040000 C 03/17/17 40.0 44.50 46.20
EA 170317C00042500 C 03/17/17 42.5 42.05 43.75
EA 170317C00045000 C 03/17/17 45.0 39.60 41.30
EA 170317C00047500 C 03/17/17 47.5 37.25 38.85
EA 170317C00050000 C 03/17/17 50.0 34.60 36.40
EA 170317C00055000 C 03/17/17 55.0 30.00 31.60
EA 170317C00060000 C 03/17/17 60.0 25.50 27.45
EA 170317C00065000 C 03/17/17 65.0 20.95 22.35
EA 170317C00067500 C 03/17/17 67.5 18.75 19.90
EA 170317C00070000 C 03/17/17 70.0 16.65 18.00
EA 170317C00072500 C 03/17/17 72.5 14.65 15.75
EA 170317C00075000 C 03/17/17 75.0 12.70 14.05
EA 170317C00077500 C 03/17/17 77.5 10.90 12.00
EA 170317C00080000 C 03/17/17 80.0 9.45 10.25
EA 170317C00082500 C 03/17/17 82.5 8.05 8.80
EA 170317C00085000 C 03/17/17 85.0 6.90 7.40
EA 170317C00087500 C 03/17/17 87.5 5.60 6.05
EA 170317C00090000 C 03/17/17 90.0 4.35 4.95
EA 170317C00092500 C 03/17/17 92.5 3.65 3.90
EA 170317C00095000 C 03/17/17 95.0 2.81 3.15
EA 170317C00100000 C 03/17/17 100.0 1.64 1.83
EA 170317C00105000 C 03/17/17 105.0 0.85 1.11
EA 170317C00110000 C 03/17/17 110.0 0.42 0.68
EA 170317C00115000 C 03/17/17 115.0 0.17 0.42
EA 170317P00040000 P 03/17/17 40.0 0.05 0.24
EA 170317P00042500 P 03/17/17 42.5 0.10 0.31
EA 170317P00045000 P 03/17/17 45.0 0.12 0.35
EA 170317P00047500 P 03/17/17 47.5 0.16 0.39
EA 170317P00050000 P 03/17/17 50.0 0.21 0.45
EA 170317P00055000 P 03/17/17 55.0 0.38 0.62
EA 170317P00060000 P 03/17/17 60.0 0.65 0.87
EA 170317P00065000 P 03/17/17 65.0 1.05 1.28
EA 170317P00067500 P 03/17/17 67.5 1.32 1.58
EA 170317P00070000 P 03/17/17 70.0 1.68 2.04
EA 170317P00072500 P 03/17/17 72.5 2.15 2.46
EA 170317P00075000 P 03/17/17 75.0 2.70 3.20
EA 170317P00077500 P 03/17/17 77.5 3.35 3.85
EA 170317P00080000 P 03/17/17 80.0 4.10 4.55
EA 170317P00082500 P 03/17/17 82.5 5.05 5.45
EA 170317P00085000 P 03/17/17 85.0 6.15 6.50
EA 170317P00087500 P 03/17/17 87.5 7.40 8.10
EA 170317P00090000 P 03/17/17 90.0 8.80 9.55
EA 170317P00092500 P 03/17/17 92.5 10.10 11.20
EA 170317P00095000 P 03/17/17 95.0 12.00 13.15
EA 170317P00100000 P 03/17/17 100.0 15.80 17.15
EA 170317P00105000 P 03/17/17 105.0 20.05 21.15
EA 170317P00110000 P 03/17/17 110.0 24.40 26.05
EA 170317P00115000 P 03/17/17 115.0 29.15 30.75
EA 180119C00027500 C 01/19/18 27.5 56.60 59.85
EA 180119C00030000 C 01/19/18 30.0 54.15 57.00
EA 180119C00032500 C 01/19/18 32.5 51.70 55.50
EA 180119C00035000 C 01/19/18 35.0 49.30 52.25
EA 180119C00037500 C 01/19/18 37.5 46.95 49.40
EA 180119C00040000 C 01/19/18 40.0 44.60 47.50
EA 180119C00042500 C 01/19/18 42.5 42.30 45.20
EA 180119C00045000 C 01/19/18 45.0 40.00 42.90
EA 180119C00047500 C 01/19/18 47.5 37.75 40.65
EA 180119C00050000 C 01/19/18 50.0 35.55 37.95
EA 180119C00052500 C 01/19/18 52.5 33.80 35.75
EA 180119C00055000 C 01/19/18 55.0 32.10 33.60
EA 180119C00057500 C 01/19/18 57.5 30.00 31.50
EA 180119C00060000 C 01/19/18 60.0 27.95 29.50
EA 180119C00062500 C 01/19/18 62.5 25.95 27.45
EA 180119C00065000 C 01/19/18 65.0 24.05 25.55
EA 180119C00067500 C 01/19/18 67.5 22.15 23.65
EA 180119C00070000 C 01/19/18 70.0 20.40 21.90
EA 180119C00072500 C 01/19/18 72.5 18.70 20.15
EA 180119C00075000 C 01/19/18 75.0 17.00 18.45
EA 180119C00077500 C 01/19/18 77.5 15.55 16.85
EA 180119C00080000 C 01/19/18 80.0 14.10 15.40
EA 180119C00082500 C 01/19/18 82.5 12.75 13.95
EA 180119C00085000 C 01/19/18 85.0 11.65 12.55
EA 180119C00087500 C 01/19/18 87.5 10.55 11.40
EA 180119C00090000 C 01/19/18 90.0 9.40 10.25
EA 180119C00092500 C 01/19/18 92.5 8.45 9.25
EA 180119C00095000 C 01/19/18 95.0 7.45 8.00
EA 180119C00100000 C 01/19/18 100.0 5.75 6.50
EA 180119C00105000 C 01/19/18 105.0 4.55 4.85
EA 180119C00110000 C 01/19/18 110.0 3.30 3.95
EA 180119C00115000 C 01/19/18 115.0 2.57 2.98
EA 180119C00120000 C 01/19/18 120.0 1.86 2.22
EA 180119C00125000 C 01/19/18 125.0 1.19 1.68
EA 180119P00027500 P 01/19/18 27.5 0.15 0.56
EA 180119P00030000 P 01/19/18 30.0 0.18 0.62
EA 180119P00032500 P 01/19/18 32.5 0.25 0.68
EA 180119P00035000 P 01/19/18 35.0 0.34 0.78
EA 180119P00037500 P 01/19/18 37.5 0.45 0.89
EA 180119P00040000 P 01/19/18 40.0 0.57 1.02
EA 180119P00042500 P 01/19/18 42.5 0.72 1.17
EA 180119P00045000 P 01/19/18 45.0 0.90 1.34
EA 180119P00047500 P 01/19/18 47.5 1.09 1.64
EA 180119P00050000 P 01/19/18 50.0 1.33 1.80
EA 180119P00052500 P 01/19/18 52.5 1.59 2.06
EA 180119P00055000 P 01/19/18 55.0 1.89 2.44
EA 180119P00057500 P 01/19/18 57.5 2.30 2.66
EA 180119P00060000 P 01/19/18 60.0 2.67 3.15
EA 180119P00062500 P 01/19/18 62.5 3.20 3.45
EA 180119P00065000 P 01/19/18 65.0 3.50 4.00
EA 180119P00067500 P 01/19/18 67.5 4.25 4.55
EA 180119P00070000 P 01/19/18 70.0 4.80 5.30
EA 180119P00072500 P 01/19/18 72.5 5.70 6.00
EA 180119P00075000 P 01/19/18 75.0 6.60 6.90
EA 180119P00077500 P 01/19/18 77.5 7.40 7.90
EA 180119P00080000 P 01/19/18 80.0 8.40 9.25
EA 180119P00082500 P 01/19/18 82.5 9.45 10.05
EA 180119P00085000 P 01/19/18 85.0 10.70 11.30
EA 180119P00087500 P 01/19/18 87.5 11.90 12.60
EA 180119P00090000 P 01/19/18 90.0 13.20 13.95
EA 180119P00092500 P 01/19/18 92.5 14.65 15.40
EA 180119P00095000 P 01/19/18 95.0 16.15 16.90
EA 180119P00100000 P 01/19/18 100.0 19.45 20.60
EA 180119P00105000 P 01/19/18 105.0 22.90 24.35
EA 180119P00110000 P 01/19/18 110.0 26.80 28.30
EA 180119P00115000 P 01/19/18 115.0 30.95 32.40
EA 180119P00120000 P 01/19/18 120.0 35.30 36.85
EA 180119P00125000 P 01/19/18 125.0 38.95 41.35

OPRA data is delayed 15 minutes.