Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-22)Premium Content

Electronic Arts Inc (EA)
As of May 4 2016 3:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EA 160506C00047500 C 05/06/16 47.5 13.15 15.85
EA 160506C00048000 C 05/06/16 48.0 11.95 15.95
EA 160506C00048500 C 05/06/16 48.5 11.45 15.45
EA 160506C00049000 C 05/06/16 49.0 10.95 14.95
EA 160506C00049500 C 05/06/16 49.5 10.50 14.55
EA 160506C00050000 C 05/06/16 50.0 9.95 14.00
EA 160506C00050500 C 05/06/16 50.5 9.50 13.50
EA 160506C00051000 C 05/06/16 51.0 8.90 13.05
EA 160506C00051500 C 05/06/16 51.5 8.50 10.90
EA 160506C00052000 C 05/06/16 52.0 7.90 12.05
EA 160506C00052500 C 05/06/16 52.5 7.55 11.45
EA 160506C00053000 C 05/06/16 53.0 7.45 10.20
EA 160506C00053500 C 05/06/16 53.5 6.50 9.60
EA 160506C00054000 C 05/06/16 54.0 6.25 9.05
EA 160506C00054500 C 05/06/16 54.5 5.50 8.55
EA 160506C00055000 C 05/06/16 55.0 5.10 8.05
EA 160506C00055500 C 05/06/16 55.5 5.40 7.25
EA 160506C00056000 C 05/06/16 56.0 4.95 6.80
EA 160506C00056500 C 05/06/16 56.5 4.50 6.20
EA 160506C00057000 C 05/06/16 57.0 4.00 5.85
EA 160506C00057500 C 05/06/16 57.5 3.50 5.30
EA 160506C00058000 C 05/06/16 58.0 3.05 4.80
EA 160506C00058500 C 05/06/16 58.5 2.59 4.20
EA 160506C00059000 C 05/06/16 59.0 2.14 3.70
EA 160506C00059500 C 05/06/16 59.5 1.74 3.20
EA 160506C00060000 C 05/06/16 60.0 1.78 2.30
EA 160506C00060500 C 05/06/16 60.5 1.38 2.17
EA 160506C00061000 C 05/06/16 61.0 1.06 1.22
EA 160506C00061500 C 05/06/16 61.5 0.74 0.86
EA 160506C00062000 C 05/06/16 62.0 0.50 0.60
EA 160506C00062500 C 05/06/16 62.5 0.33 0.39
EA 160506C00063000 C 05/06/16 63.0 0.20 0.25
EA 160506C00063500 C 05/06/16 63.5 0.12 0.22
EA 160506C00064000 C 05/06/16 64.0 0.07 0.15
EA 160506C00064500 C 05/06/16 64.5 0.00 0.09
EA 160506C00065000 C 05/06/16 65.0 0.00 0.09
EA 160506C00065500 C 05/06/16 65.5 0.00 0.14
EA 160506C00066000 C 05/06/16 66.0 0.00 0.19
EA 160506C00066500 C 05/06/16 66.5 0.00 0.20
EA 160506C00067000 C 05/06/16 67.0 0.00 0.20
EA 160506C00067500 C 05/06/16 67.5 0.00 0.20
EA 160506C00068000 C 05/06/16 68.0 0.00 0.20
EA 160506C00068500 C 05/06/16 68.5 0.00 0.20
EA 160506C00069000 C 05/06/16 69.0 0.00 0.20
EA 160506C00069500 C 05/06/16 69.5 0.00 0.20
EA 160506C00070000 C 05/06/16 70.0 0.00 0.20
EA 160506C00070500 C 05/06/16 70.5 0.00 0.20
EA 160506C00071000 C 05/06/16 71.0 0.00 0.20
EA 160506C00071500 C 05/06/16 71.5 0.00 0.20
EA 160506C00072000 C 05/06/16 72.0 0.00 0.20
EA 160506C00072500 C 05/06/16 72.5 0.00 0.20
EA 160506C00073000 C 05/06/16 73.0 0.00 0.20
EA 160506C00073500 C 05/06/16 73.5 0.00 0.20
EA 160506C00074000 C 05/06/16 74.0 0.00 0.25
EA 160506C00074500 C 05/06/16 74.5 0.00 0.25
EA 160506C00075000 C 05/06/16 75.0 0.00 0.25
EA 160506C00080000 C 05/06/16 80.0 0.00 0.17
EA 160506C00085000 C 05/06/16 85.0 0.00 0.25
EA 160506C00090000 C 05/06/16 90.0 0.00 0.25
EA 160506P00047500 P 05/06/16 47.5 0.00 0.01
EA 160506P00048000 P 05/06/16 48.0 0.00 0.01
EA 160506P00048500 P 05/06/16 48.5 0.00 0.01
EA 160506P00049000 P 05/06/16 49.0 0.00 0.01
EA 160506P00049500 P 05/06/16 49.5 0.00 0.01
EA 160506P00050000 P 05/06/16 50.0 0.00 0.25
EA 160506P00050500 P 05/06/16 50.5 0.00 0.25
EA 160506P00051000 P 05/06/16 51.0 0.00 0.25
EA 160506P00051500 P 05/06/16 51.5 0.00 0.25
EA 160506P00052000 P 05/06/16 52.0 0.00 0.25
EA 160506P00052500 P 05/06/16 52.5 0.00 0.03
EA 160506P00053000 P 05/06/16 53.0 0.00 0.25
EA 160506P00053500 P 05/06/16 53.5 0.00 0.25
EA 160506P00054000 P 05/06/16 54.0 0.00 0.25
EA 160506P00054500 P 05/06/16 54.5 0.00 0.05
EA 160506P00055000 P 05/06/16 55.0 0.00 0.25
EA 160506P00055500 P 05/06/16 55.5 0.00 0.25
EA 160506P00056000 P 05/06/16 56.0 0.00 0.25
EA 160506P00056500 P 05/06/16 56.5 0.00 0.25
EA 160506P00057000 P 05/06/16 57.0 0.00 0.25
EA 160506P00057500 P 05/06/16 57.5 0.00 0.25
EA 160506P00058000 P 05/06/16 58.0 0.00 0.17
EA 160506P00058500 P 05/06/16 58.5 0.00 0.08
EA 160506P00059000 P 05/06/16 59.0 0.00 0.10
EA 160506P00059500 P 05/06/16 59.5 0.03 0.13
EA 160506P00060000 P 05/06/16 60.0 0.11 0.20
EA 160506P00060500 P 05/06/16 60.5 0.18 0.29
EA 160506P00061000 P 05/06/16 61.0 0.35 0.42
EA 160506P00061500 P 05/06/16 61.5 0.52 0.62
EA 160506P00062000 P 05/06/16 62.0 0.71 0.86
EA 160506P00062500 P 05/06/16 62.5 1.01 1.20
EA 160506P00063000 P 05/06/16 63.0 1.32 1.58
EA 160506P00063500 P 05/06/16 63.5 1.30 2.08
EA 160506P00064000 P 05/06/16 64.0 1.63 2.72
EA 160506P00064500 P 05/06/16 64.5 2.05 3.05
EA 160506P00065000 P 05/06/16 65.0 2.45 3.55
EA 160506P00065500 P 05/06/16 65.5 2.89 4.00
EA 160506P00066000 P 05/06/16 66.0 3.20 4.40
EA 160506P00066500 P 05/06/16 66.5 3.85 5.00
EA 160506P00067000 P 05/06/16 67.0 4.25 5.40
EA 160506P00067500 P 05/06/16 67.5 4.50 5.85
EA 160506P00068000 P 05/06/16 68.0 5.05 6.40
EA 160506P00068500 P 05/06/16 68.5 5.60 7.05
EA 160506P00069000 P 05/06/16 69.0 6.20 7.65
EA 160506P00069500 P 05/06/16 69.5 6.45 8.40
EA 160506P00070000 P 05/06/16 70.0 7.25 8.60
EA 160506P00070500 P 05/06/16 70.5 7.75 9.35
EA 160506P00071000 P 05/06/16 71.0 7.95 9.80
EA 160506P00071500 P 05/06/16 71.5 8.45 9.95
EA 160506P00072000 P 05/06/16 72.0 8.95 11.70
EA 160506P00072500 P 05/06/16 72.5 9.25 12.30
EA 160506P00073000 P 05/06/16 73.0 9.90 12.70
EA 160506P00073500 P 05/06/16 73.5 10.40 13.20
EA 160506P00074000 P 05/06/16 74.0 10.95 12.80
EA 160506P00074500 P 05/06/16 74.5 11.40 13.30
EA 160506P00075000 P 05/06/16 75.0 11.90 13.55
EA 160506P00080000 P 05/06/16 80.0 16.90 18.60
EA 160506P00085000 P 05/06/16 85.0 21.85 23.80
EA 160506P00090000 P 05/06/16 90.0 27.20 28.75
EA 160513C00047500 C 05/13/16 47.5 13.35 15.90
EA 160513C00048000 C 05/13/16 48.0 12.15 15.85
EA 160513C00048500 C 05/13/16 48.5 11.65 15.35
EA 160513C00049000 C 05/13/16 49.0 11.15 14.95
EA 160513C00049500 C 05/13/16 49.5 11.10 14.45
EA 160513C00050000 C 05/13/16 50.0 10.65 13.95
EA 160513C00050500 C 05/13/16 50.5 9.65 13.50
EA 160513C00051000 C 05/13/16 51.0 9.20 13.00
EA 160513C00051500 C 05/13/16 51.5 8.70 12.50
EA 160513C00052000 C 05/13/16 52.0 8.70 12.00
EA 160513C00052500 C 05/13/16 52.5 8.50 9.85
EA 160513C00053000 C 05/13/16 53.0 8.05 10.00
EA 160513C00053500 C 05/13/16 53.5 7.60 9.60
EA 160513C00054000 C 05/13/16 54.0 7.15 8.85
EA 160513C00054500 C 05/13/16 54.5 6.70 8.65
EA 160513C00055000 C 05/13/16 55.0 6.30 7.95
EA 160513C00055500 C 05/13/16 55.5 5.80 7.60
EA 160513C00056000 C 05/13/16 56.0 5.60 7.20
EA 160513C00056500 C 05/13/16 56.5 5.40 6.65
EA 160513C00057000 C 05/13/16 57.0 5.10 6.10
EA 160513C00057500 C 05/13/16 57.5 4.75 5.15
EA 160513C00058000 C 05/13/16 58.0 4.35 4.90
EA 160513C00058500 C 05/13/16 58.5 3.75 4.90
EA 160513C00059000 C 05/13/16 59.0 3.65 4.50
EA 160513C00059500 C 05/13/16 59.5 3.35 3.70
EA 160513C00060000 C 05/13/16 60.0 3.00 3.35
EA 160513C00060500 C 05/13/16 60.5 2.71 3.05
EA 160513C00061000 C 05/13/16 61.0 2.49 2.73
EA 160513C00061500 C 05/13/16 61.5 2.22 2.46
EA 160513C00062000 C 05/13/16 62.0 1.97 2.14
EA 160513C00062500 C 05/13/16 62.5 1.74 1.97
EA 160513C00063000 C 05/13/16 63.0 1.48 1.76
EA 160513C00063500 C 05/13/16 63.5 1.28 1.56
EA 160513C00064000 C 05/13/16 64.0 1.15 1.31
EA 160513C00064500 C 05/13/16 64.5 0.97 1.21
EA 160513C00065000 C 05/13/16 65.0 0.81 1.03
EA 160513C00065500 C 05/13/16 65.5 0.70 0.87
EA 160513C00066000 C 05/13/16 66.0 0.58 0.81
EA 160513C00066500 C 05/13/16 66.5 0.49 0.65
EA 160513C00067000 C 05/13/16 67.0 0.39 0.64
EA 160513C00067500 C 05/13/16 67.5 0.35 0.47
EA 160513C00068000 C 05/13/16 68.0 0.27 0.49
EA 160513C00068500 C 05/13/16 68.5 0.22 0.44
EA 160513C00069000 C 05/13/16 69.0 0.17 0.37
EA 160513C00069500 C 05/13/16 69.5 0.15 0.30
EA 160513C00070000 C 05/13/16 70.0 0.12 0.23
EA 160513C00070500 C 05/13/16 70.5 0.00 0.21
EA 160513C00071000 C 05/13/16 71.0 0.00 0.16
EA 160513C00071500 C 05/13/16 71.5 0.00 0.13
EA 160513C00072000 C 05/13/16 72.0 0.00 0.13
EA 160513C00072500 C 05/13/16 72.5 0.00 0.13
EA 160513C00073000 C 05/13/16 73.0 0.00 0.15
EA 160513C00073500 C 05/13/16 73.5 0.00 0.16
EA 160513C00074000 C 05/13/16 74.0 0.00 0.21
EA 160513C00075000 C 05/13/16 75.0 0.00 0.21
EA 160513P00047500 P 05/13/16 47.5 0.00 0.25
EA 160513P00048000 P 05/13/16 48.0 0.00 0.25
EA 160513P00048500 P 05/13/16 48.5 0.00 0.25
EA 160513P00049000 P 05/13/16 49.0 0.00 0.25
EA 160513P00049500 P 05/13/16 49.5 0.00 0.25
EA 160513P00050000 P 05/13/16 50.0 0.00 0.25
EA 160513P00050500 P 05/13/16 50.5 0.00 0.25
EA 160513P00051000 P 05/13/16 51.0 0.00 0.23
EA 160513P00051500 P 05/13/16 51.5 0.00 0.25
EA 160513P00052000 P 05/13/16 52.0 0.00 0.23
EA 160513P00052500 P 05/13/16 52.5 0.07 0.21
EA 160513P00053000 P 05/13/16 53.0 0.08 0.24
EA 160513P00053500 P 05/13/16 53.5 0.01 0.25
EA 160513P00054000 P 05/13/16 54.0 0.14 0.31
EA 160513P00054500 P 05/13/16 54.5 0.05 0.37
EA 160513P00055000 P 05/13/16 55.0 0.14 0.39
EA 160513P00055500 P 05/13/16 55.5 0.27 0.48
EA 160513P00056000 P 05/13/16 56.0 0.36 0.51
EA 160513P00056500 P 05/13/16 56.5 0.42 0.58
EA 160513P00057000 P 05/13/16 57.0 0.52 0.66
EA 160513P00057500 P 05/13/16 57.5 0.60 0.81
EA 160513P00058000 P 05/13/16 58.0 0.69 0.84
EA 160513P00058500 P 05/13/16 58.5 0.83 0.97
EA 160513P00059000 P 05/13/16 59.0 0.96 1.15
EA 160513P00059500 P 05/13/16 59.5 1.08 1.32
EA 160513P00060000 P 05/13/16 60.0 1.28 1.47
EA 160513P00060500 P 05/13/16 60.5 1.49 1.68
EA 160513P00061000 P 05/13/16 61.0 1.66 1.89
EA 160513P00061500 P 05/13/16 61.5 1.93 2.11
EA 160513P00062000 P 05/13/16 62.0 2.12 2.35
EA 160513P00062500 P 05/13/16 62.5 2.43 2.66
EA 160513P00063000 P 05/13/16 63.0 2.67 2.94
EA 160513P00063500 P 05/13/16 63.5 2.99 3.20
EA 160513P00064000 P 05/13/16 64.0 3.35 3.55
EA 160513P00064500 P 05/13/16 64.5 3.65 4.05
EA 160513P00065000 P 05/13/16 65.0 4.05 4.25
EA 160513P00065500 P 05/13/16 65.5 4.20 4.60
EA 160513P00066000 P 05/13/16 66.0 4.80 5.00
EA 160513P00066500 P 05/13/16 66.5 4.65 5.45
EA 160513P00067000 P 05/13/16 67.0 5.05 5.95
EA 160513P00067500 P 05/13/16 67.5 5.50 6.35
EA 160513P00068000 P 05/13/16 68.0 5.80 6.75
EA 160513P00068500 P 05/13/16 68.5 6.25 7.10
EA 160513P00069000 P 05/13/16 69.0 6.65 7.65
EA 160513P00069500 P 05/13/16 69.5 7.10 8.25
EA 160513P00070000 P 05/13/16 70.0 7.60 8.60
EA 160513P00070500 P 05/13/16 70.5 7.95 9.20
EA 160513P00071000 P 05/13/16 71.0 8.40 9.60
EA 160513P00071500 P 05/13/16 71.5 7.65 11.15
EA 160513P00072000 P 05/13/16 72.0 9.15 10.60
EA 160513P00072500 P 05/13/16 72.5 9.10 12.05
EA 160513P00073000 P 05/13/16 73.0 9.60 11.75
EA 160513P00073500 P 05/13/16 73.5 10.35 12.20
EA 160513P00074000 P 05/13/16 74.0 10.15 13.55
EA 160513P00075000 P 05/13/16 75.0 12.00 13.55
EA 160520C00032500 C 05/20/16 32.5 28.00 30.40
EA 160520C00035000 C 05/20/16 35.0 25.80 27.65
EA 160520C00037500 C 05/20/16 37.5 22.50 25.65
EA 160520C00040000 C 05/20/16 40.0 20.00 23.20
EA 160520C00042500 C 05/20/16 42.5 17.50 20.50
EA 160520C00045000 C 05/20/16 45.0 15.90 17.90
EA 160520C00047500 C 05/20/16 47.5 13.35 15.10
EA 160520C00048000 C 05/20/16 48.0 12.95 14.70
EA 160520C00049000 C 05/20/16 49.0 11.95 13.85
EA 160520C00050000 C 05/20/16 50.0 10.95 12.80
EA 160520C00055000 C 05/20/16 55.0 6.75 7.30
EA 160520C00055500 C 05/20/16 55.5 6.35 6.85
EA 160520C00056000 C 05/20/16 56.0 6.25 6.45
EA 160520C00056500 C 05/20/16 56.5 5.85 6.00
EA 160520C00057000 C 05/20/16 57.0 5.45 5.60
EA 160520C00057500 C 05/20/16 57.5 5.05 5.25
EA 160520C00058000 C 05/20/16 58.0 4.65 4.85
EA 160520C00058500 C 05/20/16 58.5 4.35 4.45
EA 160520C00059000 C 05/20/16 59.0 4.00 4.10
EA 160520C00059500 C 05/20/16 59.5 3.65 3.80
EA 160520C00060000 C 05/20/16 60.0 3.35 3.50
EA 160520C00060500 C 05/20/16 60.5 3.10 3.20
EA 160520C00061000 C 05/20/16 61.0 2.81 2.88
EA 160520C00061500 C 05/20/16 61.5 2.55 2.60
EA 160520C00062000 C 05/20/16 62.0 2.30 2.35
EA 160520C00062500 C 05/20/16 62.5 2.06 2.12
EA 160520C00063000 C 05/20/16 63.0 1.84 1.90
EA 160520C00063500 C 05/20/16 63.5 1.62 1.70
EA 160520C00064000 C 05/20/16 64.0 1.43 1.51
EA 160520C00064500 C 05/20/16 64.5 1.27 1.33
EA 160520C00065000 C 05/20/16 65.0 1.12 1.18
EA 160520C00065500 C 05/20/16 65.5 0.97 1.04
EA 160520C00066000 C 05/20/16 66.0 0.84 0.90
EA 160520C00066500 C 05/20/16 66.5 0.73 0.78
EA 160520C00067000 C 05/20/16 67.0 0.63 0.68
EA 160520C00067500 C 05/20/16 67.5 0.53 0.58
EA 160520C00068000 C 05/20/16 68.0 0.46 0.50
EA 160520C00068500 C 05/20/16 68.5 0.39 0.42
EA 160520C00069000 C 05/20/16 69.0 0.32 0.41
EA 160520C00069500 C 05/20/16 69.5 0.27 0.31
EA 160520C00070000 C 05/20/16 70.0 0.24 0.26
EA 160520C00070500 C 05/20/16 70.5 0.21 0.26
EA 160520C00071000 C 05/20/16 71.0 0.17 0.21
EA 160520C00071500 C 05/20/16 71.5 0.14 0.16
EA 160520C00072000 C 05/20/16 72.0 0.12 0.14
EA 160520C00072500 C 05/20/16 72.5 0.09 0.12
EA 160520C00073000 C 05/20/16 73.0 0.07 0.13
EA 160520C00073500 C 05/20/16 73.5 0.05 0.12
EA 160520C00074000 C 05/20/16 74.0 0.04 0.11
EA 160520C00075000 C 05/20/16 75.0 0.01 0.08
EA 160520C00080000 C 05/20/16 80.0 0.00 0.04
EA 160520C00085000 C 05/20/16 85.0 0.00 0.04
EA 160520C00090000 C 05/20/16 90.0 0.00 0.03
EA 160520C00095000 C 05/20/16 95.0 0.00 0.03
EA 160520P00032500 P 05/20/16 32.5 0.00 0.04
EA 160520P00035000 P 05/20/16 35.0 0.00 0.04
EA 160520P00037500 P 05/20/16 37.5 0.00 0.04
EA 160520P00040000 P 05/20/16 40.0 0.00 0.04
EA 160520P00042500 P 05/20/16 42.5 0.00 0.04
EA 160520P00045000 P 05/20/16 45.0 0.00 0.05
EA 160520P00047500 P 05/20/16 47.5 0.00 0.07
EA 160520P00048000 P 05/20/16 48.0 0.00 0.08
EA 160520P00049000 P 05/20/16 49.0 0.02 0.09
EA 160520P00050000 P 05/20/16 50.0 0.05 0.12
EA 160520P00055000 P 05/20/16 55.0 0.41 0.44
EA 160520P00055500 P 05/20/16 55.5 0.48 0.52
EA 160520P00056000 P 05/20/16 56.0 0.56 0.60
EA 160520P00056500 P 05/20/16 56.5 0.64 0.69
EA 160520P00057000 P 05/20/16 57.0 0.74 0.79
EA 160520P00057500 P 05/20/16 57.5 0.85 0.91
EA 160520P00058000 P 05/20/16 58.0 0.98 1.04
EA 160520P00058500 P 05/20/16 58.5 1.13 1.18
EA 160520P00059000 P 05/20/16 59.0 1.28 1.34
EA 160520P00059500 P 05/20/16 59.5 1.44 1.52
EA 160520P00060000 P 05/20/16 60.0 1.63 1.70
EA 160520P00060500 P 05/20/16 60.5 1.86 1.90
EA 160520P00061000 P 05/20/16 61.0 2.05 2.13
EA 160520P00061500 P 05/20/16 61.5 2.31 2.37
EA 160520P00062000 P 05/20/16 62.0 2.55 2.60
EA 160520P00062500 P 05/20/16 62.5 2.77 2.88
EA 160520P00063000 P 05/20/16 63.0 3.05 3.20
EA 160520P00063500 P 05/20/16 63.5 3.35 3.50
EA 160520P00064000 P 05/20/16 64.0 3.65 3.80
EA 160520P00064500 P 05/20/16 64.5 3.95 4.10
EA 160520P00065000 P 05/20/16 65.0 4.30 4.45
EA 160520P00065500 P 05/20/16 65.5 4.65 4.80
EA 160520P00066000 P 05/20/16 66.0 5.05 5.20
EA 160520P00066500 P 05/20/16 66.5 5.40 5.60
EA 160520P00067000 P 05/20/16 67.0 5.40 6.00
EA 160520P00067500 P 05/20/16 67.5 5.85 6.45
EA 160520P00068000 P 05/20/16 68.0 6.10 6.85
EA 160520P00068500 P 05/20/16 68.5 6.55 7.30
EA 160520P00069000 P 05/20/16 69.0 6.85 7.75
EA 160520P00069500 P 05/20/16 69.5 7.40 8.20
EA 160520P00070000 P 05/20/16 70.0 7.80 8.65
EA 160520P00070500 P 05/20/16 70.5 8.25 9.10
EA 160520P00071000 P 05/20/16 71.0 8.70 9.60
EA 160520P00071500 P 05/20/16 71.5 9.15 10.05
EA 160520P00072000 P 05/20/16 72.0 9.60 10.65
EA 160520P00072500 P 05/20/16 72.5 10.00 11.00
EA 160520P00073000 P 05/20/16 73.0 10.55 11.45
EA 160520P00073500 P 05/20/16 73.5 11.05 11.90
EA 160520P00074000 P 05/20/16 74.0 11.45 12.45
EA 160520P00075000 P 05/20/16 75.0 12.40 13.45
EA 160520P00080000 P 05/20/16 80.0 17.35 18.55
EA 160520P00085000 P 05/20/16 85.0 21.90 23.40
EA 160520P00090000 P 05/20/16 90.0 26.90 28.40
EA 160520P00095000 P 05/20/16 95.0 32.35 33.50
EA 160527C00047500 C 05/27/16 47.5 13.10 16.50
EA 160527C00048000 C 05/27/16 48.0 12.20 16.00
EA 160527C00048500 C 05/27/16 48.5 11.70 15.50
EA 160527C00049000 C 05/27/16 49.0 11.20 15.20
EA 160527C00049500 C 05/27/16 49.5 10.70 14.60
EA 160527C00050000 C 05/27/16 50.0 10.25 14.05
EA 160527C00050500 C 05/27/16 50.5 9.75 13.55
EA 160527C00051000 C 05/27/16 51.0 9.25 12.15
EA 160527C00051500 C 05/27/16 51.5 9.40 11.65
EA 160527C00052000 C 05/27/16 52.0 9.10 11.10
EA 160527C00052500 C 05/27/16 52.5 8.55 10.65
EA 160527C00053000 C 05/27/16 53.0 8.25 10.05
EA 160527C00053500 C 05/27/16 53.5 7.80 9.60
EA 160527C00054000 C 05/27/16 54.0 7.45 9.15
EA 160527C00054500 C 05/27/16 54.5 6.90 8.65
EA 160527C00055000 C 05/27/16 55.0 6.85 8.15
EA 160527C00055500 C 05/27/16 55.5 6.60 7.75
EA 160527C00056000 C 05/27/16 56.0 6.30 7.25
EA 160527C00056500 C 05/27/16 56.5 5.95 6.40
EA 160527C00057000 C 05/27/16 57.0 5.40 6.45
EA 160527C00057500 C 05/27/16 57.5 5.25 5.60
EA 160527C00058000 C 05/27/16 58.0 4.75 5.70
EA 160527C00058500 C 05/27/16 58.5 4.35 5.25
EA 160527C00059000 C 05/27/16 59.0 4.05 4.90
EA 160527C00059500 C 05/27/16 59.5 3.80 4.50
EA 160527C00060000 C 05/27/16 60.0 3.55 4.20
EA 160527C00060500 C 05/27/16 60.5 3.10 3.95
EA 160527C00061000 C 05/27/16 61.0 3.00 3.55
EA 160527C00061500 C 05/27/16 61.5 2.65 3.25
EA 160527C00062000 C 05/27/16 62.0 2.38 2.96
EA 160527C00062500 C 05/27/16 62.5 2.14 2.46
EA 160527C00063000 C 05/27/16 63.0 1.93 2.11
EA 160527C00063500 C 05/27/16 63.5 1.76 1.88
EA 160527C00064000 C 05/27/16 64.0 1.60 2.01
EA 160527C00064500 C 05/27/16 64.5 1.36 1.54
EA 160527C00065000 C 05/27/16 65.0 1.18 1.38
EA 160527C00065500 C 05/27/16 65.5 1.08 1.23
EA 160527C00066000 C 05/27/16 66.0 0.94 1.08
EA 160527C00066500 C 05/27/16 66.5 0.84 1.01
EA 160527C00067000 C 05/27/16 67.0 0.70 0.92
EA 160527C00067500 C 05/27/16 67.5 0.63 0.74
EA 160527C00068000 C 05/27/16 68.0 0.54 0.67
EA 160527C00068500 C 05/27/16 68.5 0.46 0.52
EA 160527C00069000 C 05/27/16 69.0 0.38 0.51
EA 160527C00069500 C 05/27/16 69.5 0.34 0.42
EA 160527C00070000 C 05/27/16 70.0 0.26 0.42
EA 160527C00070500 C 05/27/16 70.5 0.23 0.40
EA 160527C00071000 C 05/27/16 71.0 0.20 0.27
EA 160527C00071500 C 05/27/16 71.5 0.19 0.26
EA 160527C00072000 C 05/27/16 72.0 0.11 0.28
EA 160527C00072500 C 05/27/16 72.5 0.10 0.23
EA 160527C00073000 C 05/27/16 73.0 0.10 0.19
EA 160527C00074000 C 05/27/16 74.0 0.00 0.17
EA 160527C00075000 C 05/27/16 75.0 0.00 0.19
EA 160527C00080000 C 05/27/16 80.0 0.00 0.11
EA 160527C00085000 C 05/27/16 85.0 0.00 0.25
EA 160527P00047500 P 05/27/16 47.5 0.00 0.25
EA 160527P00048000 P 05/27/16 48.0 0.00 0.25
EA 160527P00048500 P 05/27/16 48.5 0.00 0.25
EA 160527P00049000 P 05/27/16 49.0 0.02 0.25
EA 160527P00049500 P 05/27/16 49.5 0.00 0.25
EA 160527P00050000 P 05/27/16 50.0 0.00 0.22
EA 160527P00050500 P 05/27/16 50.5 0.00 0.25
EA 160527P00051000 P 05/27/16 51.0 0.12 0.26
EA 160527P00051500 P 05/27/16 51.5 0.14 0.27
EA 160527P00052000 P 05/27/16 52.0 0.09 0.25
EA 160527P00052500 P 05/27/16 52.5 0.19 0.29
EA 160527P00053000 P 05/27/16 53.0 0.25 0.33
EA 160527P00053500 P 05/27/16 53.5 0.20 0.39
EA 160527P00054000 P 05/27/16 54.0 0.25 0.44
EA 160527P00054500 P 05/27/16 54.5 0.32 0.50
EA 160527P00055000 P 05/27/16 55.0 0.46 0.57
EA 160527P00055500 P 05/27/16 55.5 0.49 0.64
EA 160527P00056000 P 05/27/16 56.0 0.59 0.73
EA 160527P00056500 P 05/27/16 56.5 0.68 0.83
EA 160527P00057000 P 05/27/16 57.0 0.83 1.01
EA 160527P00057500 P 05/27/16 57.5 0.93 1.11
EA 160527P00058000 P 05/27/16 58.0 1.08 1.23
EA 160527P00058500 P 05/27/16 58.5 1.20 1.37
EA 160527P00059000 P 05/27/16 59.0 1.22 1.51
EA 160527P00059500 P 05/27/16 59.5 1.39 1.79
EA 160527P00060000 P 05/27/16 60.0 1.61 1.90
EA 160527P00060500 P 05/27/16 60.5 1.89 2.11
EA 160527P00061000 P 05/27/16 61.0 2.13 2.32
EA 160527P00061500 P 05/27/16 61.5 2.23 2.55
EA 160527P00062000 P 05/27/16 62.0 2.63 2.80
EA 160527P00062500 P 05/27/16 62.5 2.79 3.05
EA 160527P00063000 P 05/27/16 63.0 3.15 3.35
EA 160527P00063500 P 05/27/16 63.5 3.30 3.65
EA 160527P00064000 P 05/27/16 64.0 3.75 3.95
EA 160527P00064500 P 05/27/16 64.5 4.05 4.25
EA 160527P00065000 P 05/27/16 65.0 4.30 4.65
EA 160527P00065500 P 05/27/16 65.5 4.70 5.10
EA 160527P00066000 P 05/27/16 66.0 5.00 5.30
EA 160527P00066500 P 05/27/16 66.5 5.35 5.70
EA 160527P00067000 P 05/27/16 67.0 5.40 6.20
EA 160527P00067500 P 05/27/16 67.5 5.85 6.55
EA 160527P00068000 P 05/27/16 68.0 6.10 7.05
EA 160527P00068500 P 05/27/16 68.5 6.45 7.50
EA 160527P00069000 P 05/27/16 69.0 7.00 7.80
EA 160527P00069500 P 05/27/16 69.5 7.35 8.55
EA 160527P00070000 P 05/27/16 70.0 7.60 8.75
EA 160527P00070500 P 05/27/16 70.5 8.15 9.15
EA 160527P00071000 P 05/27/16 71.0 8.60 9.70
EA 160527P00071500 P 05/27/16 71.5 8.80 10.20
EA 160527P00072000 P 05/27/16 72.0 8.95 10.50
EA 160527P00072500 P 05/27/16 72.5 9.80 11.15
EA 160527P00073000 P 05/27/16 73.0 9.80 11.55
EA 160527P00074000 P 05/27/16 74.0 11.25 12.70
EA 160527P00075000 P 05/27/16 75.0 12.40 13.75
EA 160527P00080000 P 05/27/16 80.0 16.25 18.70
EA 160527P00085000 P 05/27/16 85.0 21.40 23.60
EA 160603C00050000 C 06/03/16 50.0 10.90 13.55
EA 160603C00055000 C 06/03/16 55.0 6.70 8.35
EA 160603C00057000 C 06/03/16 57.0 5.55 6.60
EA 160603C00058000 C 06/03/16 58.0 4.95 5.80
EA 160603C00058500 C 06/03/16 58.5 4.55 5.45
EA 160603C00059000 C 06/03/16 59.0 4.20 5.05
EA 160603C00059500 C 06/03/16 59.5 3.95 4.70
EA 160603C00060000 C 06/03/16 60.0 3.60 4.40
EA 160603C00060500 C 06/03/16 60.5 3.35 4.05
EA 160603C00061000 C 06/03/16 61.0 3.05 3.75
EA 160603C00061500 C 06/03/16 61.5 2.76 3.45
EA 160603C00062000 C 06/03/16 62.0 2.53 3.20
EA 160603C00062500 C 06/03/16 62.5 2.29 2.63
EA 160603C00063000 C 06/03/16 63.0 2.06 2.64
EA 160603C00063500 C 06/03/16 63.5 1.87 2.37
EA 160603C00064000 C 06/03/16 64.0 1.69 1.97
EA 160603C00064500 C 06/03/16 64.5 1.52 1.80
EA 160603C00065000 C 06/03/16 65.0 1.28 1.57
EA 160603C00065500 C 06/03/16 65.5 1.18 1.42
EA 160603C00066000 C 06/03/16 66.0 1.07 1.36
EA 160603C00066500 C 06/03/16 66.5 0.91 1.18
EA 160603C00067000 C 06/03/16 67.0 0.82 1.17
EA 160603C00067500 C 06/03/16 67.5 0.69 0.93
EA 160603C00068000 C 06/03/16 68.0 0.63 0.79
EA 160603C00068500 C 06/03/16 68.5 0.55 0.82
EA 160603C00069000 C 06/03/16 69.0 0.36 0.72
EA 160603C00069500 C 06/03/16 69.5 0.31 0.54
EA 160603C00070000 C 06/03/16 70.0 0.29 0.50
EA 160603C00070500 C 06/03/16 70.5 0.19 0.50
EA 160603C00071000 C 06/03/16 71.0 0.16 0.45
EA 160603C00071500 C 06/03/16 71.5 0.15 0.40
EA 160603C00072000 C 06/03/16 72.0 0.06 0.36
EA 160603C00072500 C 06/03/16 72.5 0.03 0.33
EA 160603C00073000 C 06/03/16 73.0 0.00 0.30
EA 160603C00074000 C 06/03/16 74.0 0.00 0.26
EA 160603C00075000 C 06/03/16 75.0 0.00 0.25
EA 160603C00080000 C 06/03/16 80.0 0.00 0.11
EA 160603P00050000 P 06/03/16 50.0 0.03 0.32
EA 160603P00055000 P 06/03/16 55.0 0.49 0.69
EA 160603P00057000 P 06/03/16 57.0 0.88 1.09
EA 160603P00058000 P 06/03/16 58.0 1.14 1.35
EA 160603P00058500 P 06/03/16 58.5 1.31 1.50
EA 160603P00059000 P 06/03/16 59.0 1.35 1.65
EA 160603P00059500 P 06/03/16 59.5 1.70 1.83
EA 160603P00060000 P 06/03/16 60.0 1.82 2.05
EA 160603P00060500 P 06/03/16 60.5 2.01 2.26
EA 160603P00061000 P 06/03/16 61.0 2.17 2.44
EA 160603P00061500 P 06/03/16 61.5 2.49 2.69
EA 160603P00062000 P 06/03/16 62.0 2.69 3.00
EA 160603P00062500 P 06/03/16 62.5 2.81 3.20
EA 160603P00063000 P 06/03/16 63.0 3.05 3.60
EA 160603P00063500 P 06/03/16 63.5 3.35 3.85
EA 160603P00064000 P 06/03/16 64.0 3.65 4.20
EA 160603P00064500 P 06/03/16 64.5 3.95 4.40
EA 160603P00065000 P 06/03/16 65.0 4.30 4.70
EA 160603P00065500 P 06/03/16 65.5 4.60 5.20
EA 160603P00066000 P 06/03/16 66.0 5.05 5.95
EA 160603P00066500 P 06/03/16 66.5 5.10 6.45
EA 160603P00067000 P 06/03/16 67.0 5.35 6.70
EA 160603P00067500 P 06/03/16 67.5 5.85 6.70
EA 160603P00068000 P 06/03/16 68.0 6.15 7.05
EA 160603P00068500 P 06/03/16 68.5 6.50 7.50
EA 160603P00069000 P 06/03/16 69.0 6.90 8.00
EA 160603P00069500 P 06/03/16 69.5 7.30 8.95
EA 160603P00070000 P 06/03/16 70.0 7.80 8.75
EA 160603P00070500 P 06/03/16 70.5 8.30 9.25
EA 160603P00071000 P 06/03/16 71.0 8.85 9.70
EA 160603P00071500 P 06/03/16 71.5 9.00 10.25
EA 160603P00072000 P 06/03/16 72.0 9.55 10.95
EA 160603P00072500 P 06/03/16 72.5 10.15 11.55
EA 160603P00073000 P 06/03/16 73.0 10.30 11.80
EA 160603P00074000 P 06/03/16 74.0 10.80 13.50
EA 160603P00075000 P 06/03/16 75.0 11.20 14.65
EA 160603P00080000 P 06/03/16 80.0 17.35 18.70
EA 160610C00055500 C 06/10/16 55.5 6.40 8.05
EA 160610C00056000 C 06/10/16 56.0 5.95 7.60
EA 160610C00056500 C 06/10/16 56.5 5.65 7.20
EA 160610C00057000 C 06/10/16 57.0 5.30 6.70
EA 160610C00057500 C 06/10/16 57.5 5.40 5.80
EA 160610C00058000 C 06/10/16 58.0 5.10 5.95
EA 160610C00058500 C 06/10/16 58.5 4.70 5.55
EA 160610C00059000 C 06/10/16 59.0 4.35 5.25
EA 160610C00059500 C 06/10/16 59.5 4.05 4.90
EA 160610C00060000 C 06/10/16 60.0 3.75 4.30
EA 160610C00060500 C 06/10/16 60.5 3.50 4.25
EA 160610C00061000 C 06/10/16 61.0 3.10 3.95
EA 160610C00061500 C 06/10/16 61.5 2.93 3.65
EA 160610C00062000 C 06/10/16 62.0 2.70 3.30
EA 160610C00062500 C 06/10/16 62.5 2.49 2.67
EA 160610C00063000 C 06/10/16 63.0 2.22 2.44
EA 160610C00063500 C 06/10/16 63.5 2.02 2.24
EA 160610C00064000 C 06/10/16 64.0 1.86 2.35
EA 160610C00064500 C 06/10/16 64.5 1.62 1.94
EA 160610C00065000 C 06/10/16 65.0 1.49 1.68
EA 160610C00065500 C 06/10/16 65.5 1.30 1.75
EA 160610C00066000 C 06/10/16 66.0 1.16 1.40
EA 160610C00066500 C 06/10/16 66.5 1.02 1.23
EA 160610C00067000 C 06/10/16 67.0 0.92 1.10
EA 160610C00067500 C 06/10/16 67.5 0.81 1.00
EA 160610C00068000 C 06/10/16 68.0 0.72 0.91
EA 160610C00068500 C 06/10/16 68.5 0.62 0.87
EA 160610C00069000 C 06/10/16 69.0 0.54 0.80
EA 160610C00069500 C 06/10/16 69.5 0.39 0.74
EA 160610C00070000 C 06/10/16 70.0 0.31 0.64
EA 160610C00070500 C 06/10/16 70.5 0.28 0.57
EA 160610C00071000 C 06/10/16 71.0 0.25 0.50
EA 160610C00072000 C 06/10/16 72.0 0.17 0.42
EA 160610C00073000 C 06/10/16 73.0 0.05 0.35
EA 160610C00074000 C 06/10/16 74.0 0.00 0.29
EA 160610C00075000 C 06/10/16 75.0 0.00 0.25
EA 160610P00055500 P 06/10/16 55.5 0.67 0.90
EA 160610P00056000 P 06/10/16 56.0 0.75 0.96
EA 160610P00056500 P 06/10/16 56.5 0.93 1.11
EA 160610P00057000 P 06/10/16 57.0 1.04 1.24
EA 160610P00057500 P 06/10/16 57.5 1.08 1.36
EA 160610P00058000 P 06/10/16 58.0 1.30 1.50
EA 160610P00058500 P 06/10/16 58.5 1.33 1.64
EA 160610P00059000 P 06/10/16 59.0 1.48 1.79
EA 160610P00059500 P 06/10/16 59.5 1.84 1.98
EA 160610P00060000 P 06/10/16 60.0 1.87 2.19
EA 160610P00060500 P 06/10/16 60.5 2.24 2.38
EA 160610P00061000 P 06/10/16 61.0 2.34 2.67
EA 160610P00061500 P 06/10/16 61.5 2.59 2.84
EA 160610P00062000 P 06/10/16 62.0 2.77 3.15
EA 160610P00062500 P 06/10/16 62.5 3.10 3.35
EA 160610P00063000 P 06/10/16 63.0 3.20 3.75
EA 160610P00063500 P 06/10/16 63.5 3.45 4.00
EA 160610P00064000 P 06/10/16 64.0 3.80 4.30
EA 160610P00064500 P 06/10/16 64.5 4.05 4.60
EA 160610P00065000 P 06/10/16 65.0 4.40 4.90
EA 160610P00065500 P 06/10/16 65.5 4.75 5.25
EA 160610P00066000 P 06/10/16 66.0 5.15 5.55
EA 160610P00066500 P 06/10/16 66.5 5.40 6.05
EA 160610P00067000 P 06/10/16 67.0 5.50 6.55
EA 160610P00067500 P 06/10/16 67.5 5.85 6.80
EA 160610P00068000 P 06/10/16 68.0 6.30 7.10
EA 160610P00068500 P 06/10/16 68.5 6.70 7.65
EA 160610P00069000 P 06/10/16 69.0 7.05 7.95
EA 160610P00069500 P 06/10/16 69.5 7.50 8.50
EA 160610P00070000 P 06/10/16 70.0 7.90 9.00
EA 160610P00070500 P 06/10/16 70.5 8.40 9.40
EA 160610P00071000 P 06/10/16 71.0 8.85 9.80
EA 160610P00072000 P 06/10/16 72.0 9.70 10.60
EA 160610P00073000 P 06/10/16 73.0 10.30 12.35
EA 160610P00074000 P 06/10/16 74.0 11.35 12.70
EA 160610P00075000 P 06/10/16 75.0 12.35 13.95
EA 160617C00035000 C 06/17/16 35.0 25.90 27.90
EA 160617C00037500 C 06/17/16 37.5 22.45 26.60
EA 160617C00040000 C 06/17/16 40.0 20.40 23.90
EA 160617C00042500 C 06/17/16 42.5 17.55 21.30
EA 160617C00045000 C 06/17/16 45.0 16.00 18.35
EA 160617C00047500 C 06/17/16 47.5 13.55 15.30
EA 160617C00050000 C 06/17/16 50.0 11.20 12.80
EA 160617C00052500 C 06/17/16 52.5 9.70 10.50
EA 160617C00055000 C 06/17/16 55.0 7.55 8.35
EA 160617C00057500 C 06/17/16 57.5 5.60 5.80
EA 160617C00060000 C 06/17/16 60.0 4.05 4.15
EA 160617C00062500 C 06/17/16 62.5 2.72 2.76
EA 160617C00065000 C 06/17/16 65.0 1.71 1.75
EA 160617C00067500 C 06/17/16 67.5 0.99 1.03
EA 160617C00070000 C 06/17/16 70.0 0.52 0.58
EA 160617C00072500 C 06/17/16 72.5 0.27 0.36
EA 160617C00075000 C 06/17/16 75.0 0.14 0.16
EA 160617C00080000 C 06/17/16 80.0 0.03 0.09
EA 160617C00085000 C 06/17/16 85.0 0.02 0.05
EA 160617C00090000 C 06/17/16 90.0 0.00 0.04
EA 160617C00095000 C 06/17/16 95.0 0.00 0.04
EA 160617C00100000 C 06/17/16 100.0 0.00 0.04
EA 160617C00105000 C 06/17/16 105.0 0.00 0.03
EA 160617C00110000 C 06/17/16 110.0 0.00 0.03
EA 160617P00035000 P 06/17/16 35.0 0.00 0.04
EA 160617P00037500 P 06/17/16 37.5 0.00 0.05
EA 160617P00040000 P 06/17/16 40.0 0.00 0.05
EA 160617P00042500 P 06/17/16 42.5 0.02 0.07
EA 160617P00045000 P 06/17/16 45.0 0.02 0.11
EA 160617P00047500 P 06/17/16 47.5 0.09 0.17
EA 160617P00050000 P 06/17/16 50.0 0.21 0.29
EA 160617P00052500 P 06/17/16 52.5 0.44 0.52
EA 160617P00055000 P 06/17/16 55.0 0.82 0.89
EA 160617P00057500 P 06/17/16 57.5 1.44 1.48
EA 160617P00060000 P 06/17/16 60.0 2.29 2.32
EA 160617P00062500 P 06/17/16 62.5 3.45 3.50
EA 160617P00065000 P 06/17/16 65.0 4.90 5.00
EA 160617P00067500 P 06/17/16 67.5 6.65 6.80
EA 160617P00070000 P 06/17/16 70.0 8.25 8.85
EA 160617P00072500 P 06/17/16 72.5 10.30 11.75
EA 160617P00075000 P 06/17/16 75.0 12.50 14.20
EA 160617P00080000 P 06/17/16 80.0 17.35 19.20
EA 160617P00085000 P 06/17/16 85.0 22.10 23.35
EA 160617P00090000 P 06/17/16 90.0 26.85 28.60
EA 160617P00095000 P 06/17/16 95.0 31.70 33.60
EA 160617P00100000 P 06/17/16 100.0 36.70 38.60
EA 160617P00105000 P 06/17/16 105.0 41.85 43.60
EA 160617P00110000 P 06/17/16 110.0 46.90 48.60
EA 160916C00030000 C 09/16/16 30.0 30.40 33.30
EA 160916C00032500 C 09/16/16 32.5 28.10 30.25
EA 160916C00035000 C 09/16/16 35.0 26.15 27.85
EA 160916C00037500 C 09/16/16 37.5 23.45 25.45
EA 160916C00040000 C 09/16/16 40.0 21.15 23.00
EA 160916C00042500 C 09/16/16 42.5 18.95 20.65
EA 160916C00045000 C 09/16/16 45.0 16.65 18.30
EA 160916C00047500 C 09/16/16 47.5 14.80 16.00
EA 160916C00050000 C 09/16/16 50.0 12.80 13.85
EA 160916C00052500 C 09/16/16 52.5 10.75 11.25
EA 160916C00055000 C 09/16/16 55.0 9.10 9.25
EA 160916C00057500 C 09/16/16 57.5 7.40 7.55
EA 160916C00060000 C 09/16/16 60.0 5.90 6.05
EA 160916C00062500 C 09/16/16 62.5 4.60 4.70
EA 160916C00065000 C 09/16/16 65.0 3.50 3.60
EA 160916C00067500 C 09/16/16 67.5 2.63 2.70
EA 160916C00070000 C 09/16/16 70.0 1.91 1.99
EA 160916C00072500 C 09/16/16 72.5 1.36 1.44
EA 160916C00075000 C 09/16/16 75.0 0.94 1.03
EA 160916C00080000 C 09/16/16 80.0 0.43 0.52
EA 160916C00085000 C 09/16/16 85.0 0.17 0.26
EA 160916C00090000 C 09/16/16 90.0 0.06 0.14
EA 160916C00095000 C 09/16/16 95.0 0.00 0.09
EA 160916C00100000 C 09/16/16 100.0 0.00 0.06
EA 160916P00030000 P 09/16/16 30.0 0.02 0.09
EA 160916P00032500 P 09/16/16 32.5 0.04 0.11
EA 160916P00035000 P 09/16/16 35.0 0.07 0.15
EA 160916P00037500 P 09/16/16 37.5 0.14 0.18
EA 160916P00040000 P 09/16/16 40.0 0.23 0.27
EA 160916P00042500 P 09/16/16 42.5 0.33 0.41
EA 160916P00045000 P 09/16/16 45.0 0.52 0.60
EA 160916P00047500 P 09/16/16 47.5 0.77 0.87
EA 160916P00050000 P 09/16/16 50.0 1.13 1.22
EA 160916P00052500 P 09/16/16 52.5 1.62 1.70
EA 160916P00055000 P 09/16/16 55.0 2.26 2.35
EA 160916P00057500 P 09/16/16 57.5 3.05 3.15
EA 160916P00060000 P 09/16/16 60.0 4.00 4.15
EA 160916P00062500 P 09/16/16 62.5 5.20 5.35
EA 160916P00065000 P 09/16/16 65.0 6.60 6.75
EA 160916P00067500 P 09/16/16 67.5 8.20 8.35
EA 160916P00070000 P 09/16/16 70.0 10.00 10.15
EA 160916P00072500 P 09/16/16 72.5 11.95 12.10
EA 160916P00075000 P 09/16/16 75.0 13.60 14.20
EA 160916P00080000 P 09/16/16 80.0 17.75 19.35
EA 160916P00085000 P 09/16/16 85.0 22.35 24.10
EA 160916P00090000 P 09/16/16 90.0 27.30 29.15
EA 160916P00095000 P 09/16/16 95.0 32.30 34.30
EA 160916P00100000 P 09/16/16 100.0 37.20 39.45
EA 161216C00032500 C 12/16/16 32.5 28.75 30.60
EA 161216C00035000 C 12/16/16 35.0 26.35 28.20
EA 161216C00037500 C 12/16/16 37.5 23.75 25.85
EA 161216C00040000 C 12/16/16 40.0 21.65 23.35
EA 161216C00042500 C 12/16/16 42.5 19.40 21.10
EA 161216C00045000 C 12/16/16 45.0 17.55 18.90
EA 161216C00047500 C 12/16/16 47.5 15.70 16.75
EA 161216C00050000 C 12/16/16 50.0 13.65 14.80
EA 161216C00055000 C 12/16/16 55.0 10.35 10.50
EA 161216C00057500 C 12/16/16 57.5 8.75 8.95
EA 161216C00060000 C 12/16/16 60.0 7.35 7.50
EA 161216C00062500 C 12/16/16 62.5 6.05 6.20
EA 161216C00065000 C 12/16/16 65.0 4.95 5.10
EA 161216C00067500 C 12/16/16 67.5 4.00 4.10
EA 161216C00070000 C 12/16/16 70.0 3.15 3.30
EA 161216C00072500 C 12/16/16 72.5 2.49 2.60
EA 161216C00075000 C 12/16/16 75.0 1.94 2.03
EA 161216C00080000 C 12/16/16 80.0 1.13 1.24
EA 161216C00085000 C 12/16/16 85.0 0.64 0.73
EA 161216C00090000 C 12/16/16 90.0 0.34 0.43
EA 161216C00095000 C 12/16/16 95.0 0.17 0.24
EA 161216P00032500 P 12/16/16 32.5 0.18 0.27
EA 161216P00035000 P 12/16/16 35.0 0.28 0.37
EA 161216P00037500 P 12/16/16 37.5 0.41 0.51
EA 161216P00040000 P 12/16/16 40.0 0.59 0.69
EA 161216P00042500 P 12/16/16 42.5 0.83 0.92
EA 161216P00045000 P 12/16/16 45.0 1.14 1.23
EA 161216P00047500 P 12/16/16 47.5 1.54 1.63
EA 161216P00050000 P 12/16/16 50.0 2.05 2.13
EA 161216P00055000 P 12/16/16 55.0 3.40 3.55
EA 161216P00057500 P 12/16/16 57.5 4.30 4.45
EA 161216P00060000 P 12/16/16 60.0 5.40 5.50
EA 161216P00062500 P 12/16/16 62.5 6.60 6.75
EA 161216P00065000 P 12/16/16 65.0 7.95 8.10
EA 161216P00067500 P 12/16/16 67.5 9.50 9.60
EA 161216P00070000 P 12/16/16 70.0 11.15 11.30
EA 161216P00072500 P 12/16/16 72.5 13.00 13.10
EA 161216P00075000 P 12/16/16 75.0 14.95 15.05
EA 161216P00080000 P 12/16/16 80.0 18.45 19.30
EA 161216P00085000 P 12/16/16 85.0 23.25 23.85
EA 161216P00090000 P 12/16/16 90.0 27.45 29.20
EA 161216P00095000 P 12/16/16 95.0 31.15 34.10
EA 170120C00023000 C 01/20/17 23.0 37.90 40.00
EA 170120C00025000 C 01/20/17 25.0 36.10 38.05
EA 170120C00028000 C 01/20/17 28.0 33.05 35.10
EA 170120C00030000 C 01/20/17 30.0 31.05 33.10
EA 170120C00033000 C 01/20/17 33.0 28.30 30.30
EA 170120C00035000 C 01/20/17 35.0 26.40 28.40
EA 170120C00038000 C 01/20/17 38.0 23.55 25.60
EA 170120C00040000 C 01/20/17 40.0 21.50 23.85
EA 170120C00042000 C 01/20/17 42.0 20.00 22.00
EA 170120C00045000 C 01/20/17 45.0 18.00 19.10
EA 170120C00047000 C 01/20/17 47.0 16.60 16.85
EA 170120C00050000 C 01/20/17 50.0 14.25 14.50
EA 170120C00052500 C 01/20/17 52.5 12.40 12.70
EA 170120C00055000 C 01/20/17 55.0 10.70 10.90
EA 170120C00057500 C 01/20/17 57.5 9.15 9.30
EA 170120C00060000 C 01/20/17 60.0 7.75 7.85
EA 170120C00062500 C 01/20/17 62.5 6.45 6.60
EA 170120C00065000 C 01/20/17 65.0 5.35 5.50
EA 170120C00067500 C 01/20/17 67.5 4.35 4.50
EA 170120C00070000 C 01/20/17 70.0 3.55 3.65
EA 170120C00072500 C 01/20/17 72.5 2.84 2.94
EA 170120C00075000 C 01/20/17 75.0 2.25 2.36
EA 170120C00080000 C 01/20/17 80.0 1.38 1.46
EA 170120C00085000 C 01/20/17 85.0 0.82 0.91
EA 170120C00090000 C 01/20/17 90.0 0.47 0.56
EA 170120C00095000 C 01/20/17 95.0 0.25 0.33
EA 170120C00100000 C 01/20/17 100.0 0.13 0.19
EA 170120C00105000 C 01/20/17 105.0 0.05 0.12
EA 170120C00110000 C 01/20/17 110.0 0.00 0.07
EA 170120P00023000 P 01/20/17 23.0 0.04 0.11
EA 170120P00025000 P 01/20/17 25.0 0.06 0.14
EA 170120P00028000 P 01/20/17 28.0 0.11 0.20
EA 170120P00030000 P 01/20/17 30.0 0.16 0.25
EA 170120P00033000 P 01/20/17 33.0 0.26 0.36
EA 170120P00035000 P 01/20/17 35.0 0.36 0.46
EA 170120P00038000 P 01/20/17 38.0 0.56 0.65
EA 170120P00040000 P 01/20/17 40.0 0.72 0.82
EA 170120P00042000 P 01/20/17 42.0 0.99 1.04
EA 170120P00045000 P 01/20/17 45.0 1.36 1.43
EA 170120P00047000 P 01/20/17 47.0 1.67 1.77
EA 170120P00050000 P 01/20/17 50.0 2.33 2.41
EA 170120P00052500 P 01/20/17 52.5 2.97 3.10
EA 170120P00055000 P 01/20/17 55.0 3.80 3.90
EA 170120P00057500 P 01/20/17 57.5 4.65 4.80
EA 170120P00060000 P 01/20/17 60.0 5.75 5.90
EA 170120P00062500 P 01/20/17 62.5 6.95 7.10
EA 170120P00065000 P 01/20/17 65.0 8.30 8.45
EA 170120P00067500 P 01/20/17 67.5 9.85 9.95
EA 170120P00070000 P 01/20/17 70.0 11.50 11.65
EA 170120P00072500 P 01/20/17 72.5 13.30 13.40
EA 170120P00075000 P 01/20/17 75.0 15.20 15.35
EA 170120P00080000 P 01/20/17 80.0 19.20 19.50
EA 170120P00085000 P 01/20/17 85.0 23.65 23.95
EA 170120P00090000 P 01/20/17 90.0 27.70 28.70
EA 170120P00095000 P 01/20/17 95.0 32.15 34.30
EA 170120P00100000 P 01/20/17 100.0 37.40 39.25
EA 170120P00105000 P 01/20/17 105.0 42.15 44.20
EA 170120P00110000 P 01/20/17 110.0 47.15 49.20
EA 180119C00027500 C 01/19/18 27.5 33.00 37.00
EA 180119C00030000 C 01/19/18 30.0 31.15 34.95
EA 180119C00032500 C 01/19/18 32.5 28.95 33.00
EA 180119C00035000 C 01/19/18 35.0 26.85 29.90
EA 180119C00037500 C 01/19/18 37.5 24.75 27.80
EA 180119C00040000 C 01/19/18 40.0 24.00 25.80
EA 180119C00042500 C 01/19/18 42.5 22.05 23.70
EA 180119C00045000 C 01/19/18 45.0 20.15 21.70
EA 180119C00047500 C 01/19/18 47.5 18.35 19.95
EA 180119C00050000 C 01/19/18 50.0 16.65 18.50
EA 180119C00052500 C 01/19/18 52.5 15.00 16.60
EA 180119C00055000 C 01/19/18 55.0 13.50 15.10
EA 180119C00057500 C 01/19/18 57.5 12.70 13.70
EA 180119C00060000 C 01/19/18 60.0 11.25 12.30
EA 180119C00062500 C 01/19/18 62.5 10.00 10.90
EA 180119C00065000 C 01/19/18 65.0 9.20 9.75
EA 180119C00067500 C 01/19/18 67.5 8.10 8.65
EA 180119C00070000 C 01/19/18 70.0 7.05 7.70
EA 180119C00072500 C 01/19/18 72.5 5.95 6.85
EA 180119C00075000 C 01/19/18 75.0 5.65 6.05
EA 180119C00080000 C 01/19/18 80.0 4.25 4.75
EA 180119C00085000 C 01/19/18 85.0 3.30 3.65
EA 180119C00090000 C 01/19/18 90.0 2.50 2.78
EA 180119C00095000 C 01/19/18 95.0 1.79 2.08
EA 180119C00100000 C 01/19/18 100.0 1.11 1.68
EA 180119C00105000 C 01/19/18 105.0 0.60 1.42
EA 180119P00027500 P 01/19/18 27.5 0.48 1.15
EA 180119P00030000 P 01/19/18 30.0 0.69 1.38
EA 180119P00032500 P 01/19/18 32.5 0.95 1.66
EA 180119P00035000 P 01/19/18 35.0 1.26 2.00
EA 180119P00037500 P 01/19/18 37.5 1.62 2.39
EA 180119P00040000 P 01/19/18 40.0 2.05 2.85
EA 180119P00042500 P 01/19/18 42.5 2.67 3.45
EA 180119P00045000 P 01/19/18 45.0 3.40 3.70
EA 180119P00047500 P 01/19/18 47.5 3.80 4.35
EA 180119P00050000 P 01/19/18 50.0 4.60 5.10
EA 180119P00052500 P 01/19/18 52.5 5.50 6.05
EA 180119P00055000 P 01/19/18 55.0 6.35 6.95
EA 180119P00057500 P 01/19/18 57.5 7.40 8.05
EA 180119P00060000 P 01/19/18 60.0 8.95 9.50
EA 180119P00062500 P 01/19/18 62.5 10.20 10.80
EA 180119P00065000 P 01/19/18 65.0 11.60 12.40
EA 180119P00067500 P 01/19/18 67.5 13.05 13.85
EA 180119P00070000 P 01/19/18 70.0 14.20 15.40
EA 180119P00072500 P 01/19/18 72.5 15.95 17.05
EA 180119P00075000 P 01/19/18 75.0 16.85 18.75
EA 180119P00080000 P 01/19/18 80.0 21.25 22.40
EA 180119P00085000 P 01/19/18 85.0 25.05 26.30
EA 180119P00090000 P 01/19/18 90.0 29.30 30.45
EA 180119P00095000 P 01/19/18 95.0 33.25 34.65
EA 180119P00100000 P 01/19/18 100.0 38.05 39.40
EA 180119P00105000 P 01/19/18 105.0 42.00 44.10

OPRA data is delayed 15 minutes.