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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-10-20)Premium Content

Electronic Arts Inc (EA)
As of Oct 18 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EA 171020C00075000 C 10/20/17 75.0 36.90 40.25
EA 171020C00080000 C 10/20/17 80.0 31.60 35.60
EA 171020C00085000 C 10/20/17 85.0 26.20 30.50
EA 171020C00090000 C 10/20/17 90.0 21.00 25.50
EA 171020C00095000 C 10/20/17 95.0 16.40 20.10
EA 171020C00100000 C 10/20/17 100.0 12.45 14.80
EA 171020C00101000 C 10/20/17 101.0 10.95 13.95
EA 171020C00102000 C 10/20/17 102.0 10.40 13.00
EA 171020C00103000 C 10/20/17 103.0 9.70 11.90
EA 171020C00104000 C 10/20/17 104.0 9.00 10.10
EA 171020C00105000 C 10/20/17 105.0 7.35 8.90
EA 171020C00106000 C 10/20/17 106.0 6.25 8.25
EA 171020C00107000 C 10/20/17 107.0 5.30 6.95
EA 171020C00108000 C 10/20/17 108.0 4.95 6.55
EA 171020C00109000 C 10/20/17 109.0 3.95 6.00
EA 171020C00110000 C 10/20/17 110.0 3.10 3.60
EA 171020C00111000 C 10/20/17 111.0 1.60 2.71
EA 171020C00112000 C 10/20/17 112.0 1.42 1.69
EA 171020C00113000 C 10/20/17 113.0 0.74 1.12
EA 171020C00114000 C 10/20/17 114.0 0.38 0.54
EA 171020C00115000 C 10/20/17 115.0 0.12 0.25
EA 171020C00116000 C 10/20/17 116.0 0.04 0.15
EA 171020C00117000 C 10/20/17 117.0 0.01 0.06
EA 171020C00118000 C 10/20/17 118.0 0.00 0.09
EA 171020C00119000 C 10/20/17 119.0 0.00 0.09
EA 171020C00120000 C 10/20/17 120.0 0.00 0.03
EA 171020C00121000 C 10/20/17 121.0 0.00 0.04
EA 171020C00122000 C 10/20/17 122.0 0.00 0.06
EA 171020C00123000 C 10/20/17 123.0 0.01 0.05
EA 171020C00124000 C 10/20/17 124.0 0.00 0.23
EA 171020C00125000 C 10/20/17 125.0 0.00 0.10
EA 171020C00126000 C 10/20/17 126.0 0.00 0.23
EA 171020C00127000 C 10/20/17 127.0 0.00 0.23
EA 171020C00128000 C 10/20/17 128.0 0.00 0.23
EA 171020C00129000 C 10/20/17 129.0 0.00 0.23
EA 171020C00130000 C 10/20/17 130.0 0.00 0.50
EA 171020C00131000 C 10/20/17 131.0 0.00 0.75
EA 171020C00132000 C 10/20/17 132.0 0.00 0.75
EA 171020C00133000 C 10/20/17 133.0 0.00 0.75
EA 171020C00134000 C 10/20/17 134.0 0.00 0.75
EA 171020C00135000 C 10/20/17 135.0 0.00 0.75
EA 171020C00140000 C 10/20/17 140.0 0.00 0.75
EA 171020C00145000 C 10/20/17 145.0 0.00 0.75
EA 171020C00150000 C 10/20/17 150.0 0.00 0.75
EA 171020C00155000 C 10/20/17 155.0 0.00 0.75
EA 171020C00160000 C 10/20/17 160.0 0.00 0.75
EA 171020C00165000 C 10/20/17 165.0 0.00 0.75
EA 171020P00075000 P 10/20/17 75.0 0.00 0.01
EA 171020P00080000 P 10/20/17 80.0 0.00 0.75
EA 171020P00085000 P 10/20/17 85.0 0.00 0.03
EA 171020P00090000 P 10/20/17 90.0 0.00 0.04
EA 171020P00095000 P 10/20/17 95.0 0.00 0.04
EA 171020P00100000 P 10/20/17 100.0 0.00 0.19
EA 171020P00101000 P 10/20/17 101.0 0.00 0.22
EA 171020P00102000 P 10/20/17 102.0 0.00 0.06
EA 171020P00103000 P 10/20/17 103.0 0.00 0.10
EA 171020P00104000 P 10/20/17 104.0 0.00 0.06
EA 171020P00105000 P 10/20/17 105.0 0.00 0.06
EA 171020P00106000 P 10/20/17 106.0 0.00 0.12
EA 171020P00107000 P 10/20/17 107.0 0.01 0.07
EA 171020P00108000 P 10/20/17 108.0 0.02 0.19
EA 171020P00109000 P 10/20/17 109.0 0.04 0.18
EA 171020P00110000 P 10/20/17 110.0 0.09 0.17
EA 171020P00111000 P 10/20/17 111.0 0.16 0.33
EA 171020P00112000 P 10/20/17 112.0 0.34 0.62
EA 171020P00113000 P 10/20/17 113.0 0.67 0.93
EA 171020P00114000 P 10/20/17 114.0 1.21 1.42
EA 171020P00115000 P 10/20/17 115.0 1.77 2.26
EA 171020P00116000 P 10/20/17 116.0 2.74 3.40
EA 171020P00117000 P 10/20/17 117.0 3.75 4.40
EA 171020P00118000 P 10/20/17 118.0 4.65 6.45
EA 171020P00119000 P 10/20/17 119.0 5.50 7.85
EA 171020P00120000 P 10/20/17 120.0 6.65 8.70
EA 171020P00121000 P 10/20/17 121.0 7.65 9.25
EA 171020P00122000 P 10/20/17 122.0 7.85 10.80
EA 171020P00123000 P 10/20/17 123.0 9.20 11.95
EA 171020P00124000 P 10/20/17 124.0 10.75 12.95
EA 171020P00125000 P 10/20/17 125.0 11.60 13.95
EA 171020P00126000 P 10/20/17 126.0 12.65 14.70
EA 171020P00127000 P 10/20/17 127.0 12.90 15.75
EA 171020P00128000 P 10/20/17 128.0 14.45 16.90
EA 171020P00129000 P 10/20/17 129.0 15.40 18.10
EA 171020P00130000 P 10/20/17 130.0 15.60 19.20
EA 171020P00131000 P 10/20/17 131.0 17.00 20.00
EA 171020P00132000 P 10/20/17 132.0 17.60 21.20
EA 171020P00133000 P 10/20/17 133.0 19.20 22.00
EA 171020P00134000 P 10/20/17 134.0 19.20 22.85
EA 171020P00135000 P 10/20/17 135.0 20.75 23.95
EA 171020P00140000 P 10/20/17 140.0 25.85 28.85
EA 171020P00145000 P 10/20/17 145.0 30.95 33.90
EA 171020P00150000 P 10/20/17 150.0 34.55 39.20
EA 171020P00155000 P 10/20/17 155.0 41.40 43.60
EA 171020P00160000 P 10/20/17 160.0 44.60 49.15
EA 171020P00165000 P 10/20/17 165.0 49.70 54.35
EA 171027C00070000 C 10/27/17 70.0 41.05 45.50
EA 171027C00075000 C 10/27/17 75.0 36.40 40.60
EA 171027C00080000 C 10/27/17 80.0 31.50 35.60
EA 171027C00085000 C 10/27/17 85.0 25.80 30.35
EA 171027C00090000 C 10/27/17 90.0 21.15 25.60
EA 171027C00095000 C 10/27/17 95.0 16.55 20.60
EA 171027C00100000 C 10/27/17 100.0 11.60 15.05
EA 171027C00102000 C 10/27/17 102.0 9.50 12.85
EA 171027C00103000 C 10/27/17 103.0 8.70 12.60
EA 171027C00104000 C 10/27/17 104.0 8.55 11.10
EA 171027C00105000 C 10/27/17 105.0 6.60 10.25
EA 171027C00106000 C 10/27/17 106.0 5.90 8.85
EA 171027C00107000 C 10/27/17 107.0 4.70 7.70
EA 171027C00108000 C 10/27/17 108.0 4.60 6.50
EA 171027C00109000 C 10/27/17 109.0 4.40 5.65
EA 171027C00110000 C 10/27/17 110.0 1.80 4.15
EA 171027C00111000 C 10/27/17 111.0 2.69 3.25
EA 171027C00112000 C 10/27/17 112.0 2.15 2.61
EA 171027C00113000 C 10/27/17 113.0 1.35 2.98
EA 171027C00114000 C 10/27/17 114.0 0.61 1.73
EA 171027C00115000 C 10/27/17 115.0 0.75 1.20
EA 171027C00116000 C 10/27/17 116.0 0.50 0.93
EA 171027C00117000 C 10/27/17 117.0 0.18 0.55
EA 171027C00118000 C 10/27/17 118.0 0.00 0.45
EA 171027C00119000 C 10/27/17 119.0 0.12 0.39
EA 171027C00120000 C 10/27/17 120.0 0.09 0.32
EA 171027C00121000 C 10/27/17 121.0 0.05 0.22
EA 171027C00122000 C 10/27/17 122.0 0.02 0.15
EA 171027C00123000 C 10/27/17 123.0 0.00 0.19
EA 171027C00124000 C 10/27/17 124.0 0.00 0.25
EA 171027C00125000 C 10/27/17 125.0 0.00 0.11
EA 171027C00126000 C 10/27/17 126.0 0.00 0.26
EA 171027C00127000 C 10/27/17 127.0 0.00 0.25
EA 171027C00128000 C 10/27/17 128.0 0.00 0.29
EA 171027C00129000 C 10/27/17 129.0 0.00 0.31
EA 171027C00130000 C 10/27/17 130.0 0.00 0.33
EA 171027C00131000 C 10/27/17 131.0 0.00 0.32
EA 171027C00132000 C 10/27/17 132.0 0.00 0.75
EA 171027C00133000 C 10/27/17 133.0 0.00 0.75
EA 171027C00134000 C 10/27/17 134.0 0.00 0.75
EA 171027C00135000 C 10/27/17 135.0 0.00 0.50
EA 171027C00140000 C 10/27/17 140.0 0.00 0.75
EA 171027C00145000 C 10/27/17 145.0 0.00 0.34
EA 171027C00150000 C 10/27/17 150.0 0.00 0.75
EA 171027C00155000 C 10/27/17 155.0 0.00 0.75
EA 171027C00160000 C 10/27/17 160.0 0.00 0.50
EA 171027C00165000 C 10/27/17 165.0 0.00 0.75
EA 171027C00170000 C 10/27/17 170.0 0.00 0.50
EA 171027P00070000 P 10/27/17 70.0 0.00 0.75
EA 171027P00075000 P 10/27/17 75.0 0.00 0.06
EA 171027P00080000 P 10/27/17 80.0 0.00 0.75
EA 171027P00085000 P 10/27/17 85.0 0.00 0.75
EA 171027P00090000 P 10/27/17 90.0 0.00 0.12
EA 171027P00095000 P 10/27/17 95.0 0.00 0.29
EA 171027P00100000 P 10/27/17 100.0 0.00 0.23
EA 171027P00102000 P 10/27/17 102.0 0.00 0.15
EA 171027P00103000 P 10/27/17 103.0 0.04 0.22
EA 171027P00104000 P 10/27/17 104.0 0.07 0.29
EA 171027P00105000 P 10/27/17 105.0 0.10 0.34
EA 171027P00106000 P 10/27/17 106.0 0.04 0.33
EA 171027P00107000 P 10/27/17 107.0 0.05 0.40
EA 171027P00108000 P 10/27/17 108.0 0.16 1.04
EA 171027P00109000 P 10/27/17 109.0 0.28 0.66
EA 171027P00110000 P 10/27/17 110.0 0.41 0.86
EA 171027P00111000 P 10/27/17 111.0 0.63 1.48
EA 171027P00112000 P 10/27/17 112.0 0.75 1.43
EA 171027P00113000 P 10/27/17 113.0 1.38 1.81
EA 171027P00114000 P 10/27/17 114.0 1.11 2.65
EA 171027P00115000 P 10/27/17 115.0 2.51 3.45
EA 171027P00116000 P 10/27/17 116.0 3.20 3.90
EA 171027P00117000 P 10/27/17 117.0 3.85 5.90
EA 171027P00118000 P 10/27/17 118.0 3.90 6.25
EA 171027P00119000 P 10/27/17 119.0 5.85 7.45
EA 171027P00120000 P 10/27/17 120.0 6.60 8.95
EA 171027P00121000 P 10/27/17 121.0 6.60 9.85
EA 171027P00122000 P 10/27/17 122.0 7.70 10.95
EA 171027P00123000 P 10/27/17 123.0 8.55 12.40
EA 171027P00124000 P 10/27/17 124.0 8.80 13.40
EA 171027P00125000 P 10/27/17 125.0 10.05 14.40
EA 171027P00126000 P 10/27/17 126.0 10.65 15.30
EA 171027P00127000 P 10/27/17 127.0 11.70 16.35
EA 171027P00128000 P 10/27/17 128.0 12.95 17.30
EA 171027P00129000 P 10/27/17 129.0 14.20 18.35
EA 171027P00130000 P 10/27/17 130.0 14.75 19.35
EA 171027P00131000 P 10/27/17 131.0 15.70 20.40
EA 171027P00132000 P 10/27/17 132.0 17.20 21.35
EA 171027P00133000 P 10/27/17 133.0 17.95 22.40
EA 171027P00134000 P 10/27/17 134.0 19.20 23.40
EA 171027P00135000 P 10/27/17 135.0 19.75 24.30
EA 171027P00140000 P 10/27/17 140.0 25.35 29.35
EA 171027P00145000 P 10/27/17 145.0 29.80 34.35
EA 171027P00150000 P 10/27/17 150.0 35.20 39.40
EA 171027P00155000 P 10/27/17 155.0 39.80 44.40
EA 171027P00160000 P 10/27/17 160.0 44.75 49.30
EA 171027P00165000 P 10/27/17 165.0 50.15 54.35
EA 171027P00170000 P 10/27/17 170.0 54.95 59.35
EA 171103C00070000 C 11/03/17 70.0 41.00 45.60
EA 171103C00075000 C 11/03/17 75.0 36.00 40.55
EA 171103C00080000 C 11/03/17 80.0 31.90 35.60
EA 171103C00085000 C 11/03/17 85.0 26.60 30.60
EA 171103C00090000 C 11/03/17 90.0 21.65 25.80
EA 171103C00095000 C 11/03/17 95.0 16.80 20.80
EA 171103C00100000 C 11/03/17 100.0 12.35 16.00
EA 171103C00102000 C 11/03/17 102.0 10.10 12.95
EA 171103C00103000 C 11/03/17 103.0 9.20 12.15
EA 171103C00104000 C 11/03/17 104.0 9.70 11.35
EA 171103C00105000 C 11/03/17 105.0 7.20 11.20
EA 171103C00106000 C 11/03/17 106.0 7.85 9.55
EA 171103C00107000 C 11/03/17 107.0 7.40 9.55
EA 171103C00108000 C 11/03/17 108.0 6.55 7.60
EA 171103C00109000 C 11/03/17 109.0 5.85 6.90
EA 171103C00110000 C 11/03/17 110.0 5.25 6.50
EA 171103C00111000 C 11/03/17 111.0 4.65 5.55
EA 171103C00112000 C 11/03/17 112.0 4.05 5.25
EA 171103C00113000 C 11/03/17 113.0 3.55 4.55
EA 171103C00114000 C 11/03/17 114.0 2.88 3.90
EA 171103C00115000 C 11/03/17 115.0 2.66 3.30
EA 171103C00116000 C 11/03/17 116.0 2.05 2.86
EA 171103C00117000 C 11/03/17 117.0 1.90 2.57
EA 171103C00118000 C 11/03/17 118.0 1.62 2.00
EA 171103C00119000 C 11/03/17 119.0 1.16 1.75
EA 171103C00120000 C 11/03/17 120.0 1.11 1.64
EA 171103C00121000 C 11/03/17 121.0 0.10 1.33
EA 171103C00122000 C 11/03/17 122.0 0.50 1.26
EA 171103C00123000 C 11/03/17 123.0 0.57 1.15
EA 171103C00124000 C 11/03/17 124.0 0.46 0.86
EA 171103C00125000 C 11/03/17 125.0 0.32 0.85
EA 171103C00126000 C 11/03/17 126.0 0.32 0.68
EA 171103C00127000 C 11/03/17 127.0 0.23 0.95
EA 171103C00128000 C 11/03/17 128.0 0.20 0.49
EA 171103C00129000 C 11/03/17 129.0 0.13 0.45
EA 171103C00130000 C 11/03/17 130.0 0.11 0.37
EA 171103C00131000 C 11/03/17 131.0 0.07 0.26
EA 171103C00132000 C 11/03/17 132.0 0.05 0.22
EA 171103C00133000 C 11/03/17 133.0 0.03 2.19
EA 171103C00134000 C 11/03/17 134.0 0.02 1.21
EA 171103C00135000 C 11/03/17 135.0 0.00 0.31
EA 171103C00140000 C 11/03/17 140.0 0.00 0.54
EA 171103C00145000 C 11/03/17 145.0 0.00 0.53
EA 171103C00150000 C 11/03/17 150.0 0.00 0.75
EA 171103C00155000 C 11/03/17 155.0 0.00 0.75
EA 171103C00160000 C 11/03/17 160.0 0.00 0.75
EA 171103C00165000 C 11/03/17 165.0 0.00 0.75
EA 171103C00170000 C 11/03/17 170.0 0.00 0.75
EA 171103P00070000 P 11/03/17 70.0 0.00 0.75
EA 171103P00075000 P 11/03/17 75.0 0.00 0.75
EA 171103P00080000 P 11/03/17 80.0 0.00 0.37
EA 171103P00085000 P 11/03/17 85.0 0.00 0.74
EA 171103P00090000 P 11/03/17 90.0 0.10 0.33
EA 171103P00095000 P 11/03/17 95.0 0.13 0.36
EA 171103P00100000 P 11/03/17 100.0 0.38 1.52
EA 171103P00102000 P 11/03/17 102.0 0.54 0.93
EA 171103P00103000 P 11/03/17 103.0 0.66 0.90
EA 171103P00104000 P 11/03/17 104.0 0.80 1.41
EA 171103P00105000 P 11/03/17 105.0 0.97 1.54
EA 171103P00106000 P 11/03/17 106.0 1.10 1.80
EA 171103P00107000 P 11/03/17 107.0 1.29 1.93
EA 171103P00108000 P 11/03/17 108.0 1.46 2.09
EA 171103P00109000 P 11/03/17 109.0 1.87 2.41
EA 171103P00110000 P 11/03/17 110.0 1.94 2.75
EA 171103P00111000 P 11/03/17 111.0 2.17 3.10
EA 171103P00112000 P 11/03/17 112.0 2.78 3.90
EA 171103P00113000 P 11/03/17 113.0 3.20 5.60
EA 171103P00114000 P 11/03/17 114.0 3.75 4.90
EA 171103P00115000 P 11/03/17 115.0 4.25 5.45
EA 171103P00116000 P 11/03/17 116.0 4.85 6.05
EA 171103P00117000 P 11/03/17 117.0 5.50 6.75
EA 171103P00118000 P 11/03/17 118.0 6.25 7.25
EA 171103P00119000 P 11/03/17 119.0 6.90 7.85
EA 171103P00120000 P 11/03/17 120.0 7.10 8.95
EA 171103P00121000 P 11/03/17 121.0 7.40 10.05
EA 171103P00122000 P 11/03/17 122.0 8.40 11.45
EA 171103P00123000 P 11/03/17 123.0 9.25 12.25
EA 171103P00124000 P 11/03/17 124.0 11.00 12.30
EA 171103P00125000 P 11/03/17 125.0 11.80 14.20
EA 171103P00126000 P 11/03/17 126.0 11.85 15.25
EA 171103P00127000 P 11/03/17 127.0 13.00 16.60
EA 171103P00128000 P 11/03/17 128.0 14.10 17.40
EA 171103P00129000 P 11/03/17 129.0 14.75 18.40
EA 171103P00130000 P 11/03/17 130.0 15.70 19.40
EA 171103P00131000 P 11/03/17 131.0 17.25 19.65
EA 171103P00132000 P 11/03/17 132.0 17.35 21.40
EA 171103P00133000 P 11/03/17 133.0 18.80 22.40
EA 171103P00134000 P 11/03/17 134.0 19.55 23.35
EA 171103P00135000 P 11/03/17 135.0 20.80 24.40
EA 171103P00140000 P 11/03/17 140.0 24.70 29.35
EA 171103P00145000 P 11/03/17 145.0 29.85 34.35
EA 171103P00150000 P 11/03/17 150.0 34.55 39.20
EA 171103P00155000 P 11/03/17 155.0 40.15 44.35
EA 171103P00160000 P 11/03/17 160.0 44.90 49.35
EA 171103P00165000 P 11/03/17 165.0 49.70 54.35
EA 171103P00170000 P 11/03/17 170.0 55.20 59.30
EA 171110C00070000 C 11/10/17 70.0 41.05 45.60
EA 171110C00075000 C 11/10/17 75.0 36.20 40.60
EA 171110C00080000 C 11/10/17 80.0 31.70 35.60
EA 171110C00085000 C 11/10/17 85.0 26.70 30.60
EA 171110C00090000 C 11/10/17 90.0 21.80 25.80
EA 171110C00095000 C 11/10/17 95.0 16.65 20.90
EA 171110C00100000 C 11/10/17 100.0 13.55 15.15
EA 171110C00102000 C 11/10/17 102.0 11.70 13.55
EA 171110C00103000 C 11/10/17 103.0 10.85 12.50
EA 171110C00104000 C 11/10/17 104.0 9.80 11.85
EA 171110C00105000 C 11/10/17 105.0 9.25 10.80
EA 171110C00106000 C 11/10/17 106.0 8.45 10.25
EA 171110C00107000 C 11/10/17 107.0 7.75 8.75
EA 171110C00108000 C 11/10/17 108.0 6.80 7.85
EA 171110C00109000 C 11/10/17 109.0 6.30 7.10
EA 171110C00110000 C 11/10/17 110.0 5.65 6.60
EA 171110C00111000 C 11/10/17 111.0 4.65 5.90
EA 171110C00112000 C 11/10/17 112.0 4.50 5.30
EA 171110C00113000 C 11/10/17 113.0 3.55 4.60
EA 171110C00114000 C 11/10/17 114.0 3.35 4.40
EA 171110C00115000 C 11/10/17 115.0 2.98 3.80
EA 171110C00116000 C 11/10/17 116.0 2.50 3.30
EA 171110C00117000 C 11/10/17 117.0 2.15 2.75
EA 171110C00118000 C 11/10/17 118.0 1.82 2.50
EA 171110C00119000 C 11/10/17 119.0 1.56 2.06
EA 171110C00120000 C 11/10/17 120.0 1.30 2.21
EA 171110C00121000 C 11/10/17 121.0 1.01 1.88
EA 171110C00122000 C 11/10/17 122.0 0.89 2.74
EA 171110C00123000 C 11/10/17 123.0 0.52 2.78
EA 171110C00124000 C 11/10/17 124.0 0.61 1.32
EA 171110C00125000 C 11/10/17 125.0 0.49 1.59
EA 171110C00126000 C 11/10/17 126.0 0.38 0.81
EA 171110C00127000 C 11/10/17 127.0 0.33 1.34
EA 171110C00128000 C 11/10/17 128.0 0.26 0.54
EA 171110C00129000 C 11/10/17 129.0 0.22 0.90
EA 171110C00130000 C 11/10/17 130.0 0.16 0.45
EA 171110C00131000 C 11/10/17 131.0 0.12 0.32
EA 171110C00132000 C 11/10/17 132.0 0.09 0.28
EA 171110C00135000 C 11/10/17 135.0 0.04 0.30
EA 171110C00140000 C 11/10/17 140.0 0.00 0.50
EA 171110C00145000 C 11/10/17 145.0 0.00 0.53
EA 171110C00150000 C 11/10/17 150.0 0.00 0.50
EA 171110C00155000 C 11/10/17 155.0 0.00 0.75
EA 171110C00160000 C 11/10/17 160.0 0.00 0.75
EA 171110C00165000 C 11/10/17 165.0 0.00 0.75
EA 171110C00170000 C 11/10/17 170.0 0.00 0.75
EA 171110P00070000 P 11/10/17 70.0 0.00 0.44
EA 171110P00075000 P 11/10/17 75.0 0.01 0.09
EA 171110P00080000 P 11/10/17 80.0 0.00 0.75
EA 171110P00085000 P 11/10/17 85.0 0.06 0.17
EA 171110P00090000 P 11/10/17 90.0 0.12 0.30
EA 171110P00095000 P 11/10/17 95.0 0.23 0.51
EA 171110P00100000 P 11/10/17 100.0 0.52 0.84
EA 171110P00102000 P 11/10/17 102.0 0.69 1.22
EA 171110P00103000 P 11/10/17 103.0 0.77 1.42
EA 171110P00104000 P 11/10/17 104.0 0.95 1.72
EA 171110P00105000 P 11/10/17 105.0 1.17 1.45
EA 171110P00106000 P 11/10/17 106.0 1.33 2.04
EA 171110P00107000 P 11/10/17 107.0 1.53 2.32
EA 171110P00108000 P 11/10/17 108.0 1.81 2.51
EA 171110P00109000 P 11/10/17 109.0 2.14 2.95
EA 171110P00110000 P 11/10/17 110.0 2.47 3.55
EA 171110P00111000 P 11/10/17 111.0 2.73 3.50
EA 171110P00112000 P 11/10/17 112.0 3.10 4.10
EA 171110P00113000 P 11/10/17 113.0 3.55 4.65
EA 171110P00114000 P 11/10/17 114.0 4.15 5.05
EA 171110P00115000 P 11/10/17 115.0 4.60 5.55
EA 171110P00116000 P 11/10/17 116.0 5.00 5.90
EA 171110P00117000 P 11/10/17 117.0 5.60 6.60
EA 171110P00118000 P 11/10/17 118.0 6.40 7.40
EA 171110P00119000 P 11/10/17 119.0 7.25 8.15
EA 171110P00120000 P 11/10/17 120.0 7.70 10.60
EA 171110P00121000 P 11/10/17 121.0 8.75 10.70
EA 171110P00122000 P 11/10/17 122.0 9.40 11.90
EA 171110P00123000 P 11/10/17 123.0 8.90 13.15
EA 171110P00124000 P 11/10/17 124.0 9.95 13.80
EA 171110P00125000 P 11/10/17 125.0 11.95 14.50
EA 171110P00126000 P 11/10/17 126.0 12.75 14.80
EA 171110P00127000 P 11/10/17 127.0 12.70 16.05
EA 171110P00128000 P 11/10/17 128.0 13.70 17.15
EA 171110P00129000 P 11/10/17 129.0 14.65 18.05
EA 171110P00130000 P 11/10/17 130.0 15.45 19.10
EA 171110P00131000 P 11/10/17 131.0 16.50 20.20
EA 171110P00132000 P 11/10/17 132.0 18.15 21.00
EA 171110P00135000 P 11/10/17 135.0 19.65 24.15
EA 171110P00140000 P 11/10/17 140.0 24.75 29.30
EA 171110P00145000 P 11/10/17 145.0 29.80 34.35
EA 171110P00150000 P 11/10/17 150.0 34.65 39.35
EA 171110P00155000 P 11/10/17 155.0 40.30 44.40
EA 171110P00160000 P 11/10/17 160.0 44.95 49.35
EA 171110P00165000 P 11/10/17 165.0 49.70 54.40
EA 171110P00170000 P 11/10/17 170.0 54.85 59.35
EA 171117C00075000 C 11/17/17 75.0 35.95 40.50
EA 171117C00080000 C 11/17/17 80.0 31.30 34.85
EA 171117C00085000 C 11/17/17 85.0 26.95 30.40
EA 171117C00090000 C 11/17/17 90.0 21.60 24.40
EA 171117C00095000 C 11/17/17 95.0 17.25 20.15
EA 171117C00100000 C 11/17/17 100.0 13.30 15.20
EA 171117C00105000 C 11/17/17 105.0 9.35 10.25
EA 171117C00110000 C 11/17/17 110.0 5.80 6.75
EA 171117C00115000 C 11/17/17 115.0 3.45 3.65
EA 171117C00120000 C 11/17/17 120.0 1.45 2.01
EA 171117C00125000 C 11/17/17 125.0 0.64 0.84
EA 171117C00130000 C 11/17/17 130.0 0.19 0.70
EA 171117C00135000 C 11/17/17 135.0 0.05 0.27
EA 171117C00140000 C 11/17/17 140.0 0.00 0.18
EA 171117C00145000 C 11/17/17 145.0 0.00 0.19
EA 171117C00150000 C 11/17/17 150.0 0.00 0.75
EA 171117C00155000 C 11/17/17 155.0 0.00 0.75
EA 171117C00160000 C 11/17/17 160.0 0.00 0.75
EA 171117C00165000 C 11/17/17 165.0 0.00 0.75
EA 171117P00075000 P 11/17/17 75.0 0.00 0.72
EA 171117P00080000 P 11/17/17 80.0 0.00 0.61
EA 171117P00085000 P 11/17/17 85.0 0.00 1.21
EA 171117P00090000 P 11/17/17 90.0 0.12 0.30
EA 171117P00095000 P 11/17/17 95.0 0.36 0.48
EA 171117P00100000 P 11/17/17 100.0 0.62 0.79
EA 171117P00105000 P 11/17/17 105.0 1.20 1.55
EA 171117P00110000 P 11/17/17 110.0 2.71 3.05
EA 171117P00115000 P 11/17/17 115.0 5.05 5.75
EA 171117P00120000 P 11/17/17 120.0 8.25 8.65
EA 171117P00125000 P 11/17/17 125.0 11.30 13.25
EA 171117P00130000 P 11/17/17 130.0 16.15 18.55
EA 171117P00135000 P 11/17/17 135.0 20.30 24.10
EA 171117P00140000 P 11/17/17 140.0 24.75 28.55
EA 171117P00145000 P 11/17/17 145.0 29.70 33.95
EA 171117P00150000 P 11/17/17 150.0 34.75 39.20
EA 171117P00155000 P 11/17/17 155.0 39.90 44.10
EA 171117P00160000 P 11/17/17 160.0 44.50 49.15
EA 171117P00165000 P 11/17/17 165.0 49.90 54.25
EA 171124C00070000 C 11/24/17 70.0 41.10 45.45
EA 171124C00075000 C 11/24/17 75.0 36.15 40.60
EA 171124C00080000 C 11/24/17 80.0 31.10 35.80
EA 171124C00085000 C 11/24/17 85.0 26.60 30.80
EA 171124C00090000 C 11/24/17 90.0 22.70 24.50
EA 171124C00095000 C 11/24/17 95.0 16.50 20.90
EA 171124C00100000 C 11/24/17 100.0 13.35 14.90
EA 171124C00102000 C 11/24/17 102.0 11.70 14.35
EA 171124C00103000 C 11/24/17 103.0 9.65 13.15
EA 171124C00104000 C 11/24/17 104.0 8.65 12.70
EA 171124C00105000 C 11/24/17 105.0 7.95 11.70
EA 171124C00106000 C 11/24/17 106.0 7.30 10.35
EA 171124C00107000 C 11/24/17 107.0 8.00 9.25
EA 171124C00108000 C 11/24/17 108.0 7.05 8.55
EA 171124C00109000 C 11/24/17 109.0 6.25 9.15
EA 171124C00110000 C 11/24/17 110.0 5.95 7.00
EA 171124C00111000 C 11/24/17 111.0 5.05 6.40
EA 171124C00112000 C 11/24/17 112.0 4.85 5.80
EA 171124C00113000 C 11/24/17 113.0 3.90 5.30
EA 171124C00114000 C 11/24/17 114.0 3.70 4.80
EA 171124C00115000 C 11/24/17 115.0 3.45 4.35
EA 171124C00116000 C 11/24/17 116.0 2.54 3.95
EA 171124C00117000 C 11/24/17 117.0 2.61 3.55
EA 171124C00118000 C 11/24/17 118.0 1.91 3.15
EA 171124C00119000 C 11/24/17 119.0 1.90 2.79
EA 171124C00120000 C 11/24/17 120.0 1.68 2.50
EA 171124C00121000 C 11/24/17 121.0 1.30 2.27
EA 171124C00122000 C 11/24/17 122.0 1.01 1.95
EA 171124C00123000 C 11/24/17 123.0 1.03 1.74
EA 171124C00124000 C 11/24/17 124.0 0.67 1.59
EA 171124C00125000 C 11/24/17 125.0 0.74 1.39
EA 171124C00126000 C 11/24/17 126.0 0.58 1.11
EA 171124C00127000 C 11/24/17 127.0 0.48 1.16
EA 171124C00128000 C 11/24/17 128.0 0.42 1.94
EA 171124C00129000 C 11/24/17 129.0 0.30 0.85
EA 171124C00130000 C 11/24/17 130.0 0.21 0.83
EA 171124C00131000 C 11/24/17 131.0 0.21 1.18
EA 171124C00132000 C 11/24/17 132.0 0.14 0.64
EA 171124C00135000 C 11/24/17 135.0 0.01 0.82
EA 171124C00140000 C 11/24/17 140.0 0.00 0.75
EA 171124C00145000 C 11/24/17 145.0 0.00 0.72
EA 171124C00150000 C 11/24/17 150.0 0.00 0.75
EA 171124C00155000 C 11/24/17 155.0 0.00 0.75
EA 171124C00160000 C 11/24/17 160.0 0.00 0.50
EA 171124C00165000 C 11/24/17 165.0 0.00 0.75
EA 171124C00170000 C 11/24/17 170.0 0.00 0.50
EA 171124P00070000 P 11/24/17 70.0 0.00 0.75
EA 171124P00075000 P 11/24/17 75.0 0.00 0.75
EA 171124P00080000 P 11/24/17 80.0 0.00 1.32
EA 171124P00085000 P 11/24/17 85.0 0.00 0.95
EA 171124P00090000 P 11/24/17 90.0 0.04 0.87
EA 171124P00095000 P 11/24/17 95.0 0.10 0.84
EA 171124P00100000 P 11/24/17 100.0 0.64 1.05
EA 171124P00102000 P 11/24/17 102.0 0.88 1.39
EA 171124P00103000 P 11/24/17 103.0 1.03 1.60
EA 171124P00104000 P 11/24/17 104.0 0.90 1.81
EA 171124P00105000 P 11/24/17 105.0 1.26 2.05
EA 171124P00106000 P 11/24/17 106.0 1.57 2.25
EA 171124P00107000 P 11/24/17 107.0 1.87 2.56
EA 171124P00108000 P 11/24/17 108.0 2.00 2.97
EA 171124P00109000 P 11/24/17 109.0 2.44 3.35
EA 171124P00110000 P 11/24/17 110.0 2.37 3.70
EA 171124P00111000 P 11/24/17 111.0 3.20 4.10
EA 171124P00112000 P 11/24/17 112.0 3.55 4.55
EA 171124P00113000 P 11/24/17 113.0 4.05 5.00
EA 171124P00114000 P 11/24/17 114.0 4.55 5.50
EA 171124P00115000 P 11/24/17 115.0 5.10 6.05
EA 171124P00116000 P 11/24/17 116.0 5.50 6.60
EA 171124P00117000 P 11/24/17 117.0 6.15 7.20
EA 171124P00118000 P 11/24/17 118.0 6.85 8.05
EA 171124P00119000 P 11/24/17 119.0 7.60 8.75
EA 171124P00120000 P 11/24/17 120.0 8.00 9.20
EA 171124P00121000 P 11/24/17 121.0 8.85 11.45
EA 171124P00122000 P 11/24/17 122.0 9.65 11.00
EA 171124P00123000 P 11/24/17 123.0 10.45 11.95
EA 171124P00124000 P 11/24/17 124.0 10.70 12.80
EA 171124P00125000 P 11/24/17 125.0 10.95 14.80
EA 171124P00126000 P 11/24/17 126.0 13.05 14.70
EA 171124P00127000 P 11/24/17 127.0 13.00 15.25
EA 171124P00128000 P 11/24/17 128.0 14.75 16.15
EA 171124P00129000 P 11/24/17 129.0 14.90 18.20
EA 171124P00130000 P 11/24/17 130.0 16.00 18.50
EA 171124P00131000 P 11/24/17 131.0 16.80 20.15
EA 171124P00132000 P 11/24/17 132.0 18.30 20.00
EA 171124P00135000 P 11/24/17 135.0 19.70 24.10
EA 171124P00140000 P 11/24/17 140.0 24.90 28.80
EA 171124P00145000 P 11/24/17 145.0 29.75 34.10
EA 171124P00150000 P 11/24/17 150.0 34.75 39.10
EA 171124P00155000 P 11/24/17 155.0 39.65 44.20
EA 171124P00160000 P 11/24/17 160.0 44.65 49.30
EA 171124P00165000 P 11/24/17 165.0 49.65 54.10
EA 171124P00170000 P 11/24/17 170.0 54.60 59.35
EA 171201C00102000 C 12/01/17 102.0 12.20 13.20
EA 171201C00103000 C 12/01/17 103.0 9.70 13.55
EA 171201C00104000 C 12/01/17 104.0 9.95 11.95
EA 171201C00105000 C 12/01/17 105.0 9.70 10.75
EA 171201C00106000 C 12/01/17 106.0 8.80 10.15
EA 171201C00107000 C 12/01/17 107.0 8.25 9.35
EA 171201C00108000 C 12/01/17 108.0 6.45 8.50
EA 171201C00109000 C 12/01/17 109.0 6.95 8.00
EA 171201C00110000 C 12/01/17 110.0 6.25 7.20
EA 171201C00111000 C 12/01/17 111.0 5.20 6.60
EA 171201C00112000 C 12/01/17 112.0 4.65 5.95
EA 171201C00113000 C 12/01/17 113.0 4.50 5.40
EA 171201C00114000 C 12/01/17 114.0 4.10 4.95
EA 171201C00115000 C 12/01/17 115.0 3.60 4.50
EA 171201C00116000 C 12/01/17 116.0 3.25 4.00
EA 171201C00117000 C 12/01/17 117.0 2.84 3.70
EA 171201C00118000 C 12/01/17 118.0 2.51 3.20
EA 171201C00119000 C 12/01/17 119.0 2.20 2.89
EA 171201C00120000 C 12/01/17 120.0 1.85 2.54
EA 171201C00121000 C 12/01/17 121.0 1.59 2.25
EA 171201C00122000 C 12/01/17 122.0 1.38 2.01
EA 171201C00123000 C 12/01/17 123.0 1.18 1.76
EA 171201C00124000 C 12/01/17 124.0 0.70 1.70
EA 171201C00125000 C 12/01/17 125.0 0.88 1.36
EA 171201C00126000 C 12/01/17 126.0 0.70 1.24
EA 171201C00127000 C 12/01/17 127.0 0.58 1.23
EA 171201C00128000 C 12/01/17 128.0 0.49 0.97
EA 171201C00129000 C 12/01/17 129.0 0.42 0.90
EA 171201C00130000 C 12/01/17 130.0 0.30 0.96
EA 171201P00102000 P 12/01/17 102.0 0.73 1.51
EA 171201P00103000 P 12/01/17 103.0 1.02 1.71
EA 171201P00104000 P 12/01/17 104.0 1.41 1.94
EA 171201P00105000 P 12/01/17 105.0 1.60 2.20
EA 171201P00106000 P 12/01/17 106.0 1.80 2.43
EA 171201P00107000 P 12/01/17 107.0 2.10 2.71
EA 171201P00108000 P 12/01/17 108.0 2.39 3.05
EA 171201P00109000 P 12/01/17 109.0 2.64 3.55
EA 171201P00110000 P 12/01/17 110.0 3.00 3.50
EA 171201P00111000 P 12/01/17 111.0 3.40 4.30
EA 171201P00112000 P 12/01/17 112.0 3.75 4.75
EA 171201P00113000 P 12/01/17 113.0 3.75 5.10
EA 171201P00114000 P 12/01/17 114.0 4.70 5.70
EA 171201P00115000 P 12/01/17 115.0 5.25 6.10
EA 171201P00116000 P 12/01/17 116.0 5.85 6.70
EA 171201P00117000 P 12/01/17 117.0 6.45 7.40
EA 171201P00118000 P 12/01/17 118.0 7.05 8.05
EA 171201P00119000 P 12/01/17 119.0 6.45 8.75
EA 171201P00120000 P 12/01/17 120.0 8.50 9.45
EA 171201P00121000 P 12/01/17 121.0 9.15 10.15
EA 171201P00122000 P 12/01/17 122.0 9.95 10.80
EA 171201P00123000 P 12/01/17 123.0 10.65 11.60
EA 171201P00124000 P 12/01/17 124.0 11.45 12.65
EA 171201P00125000 P 12/01/17 125.0 12.25 13.45
EA 171201P00126000 P 12/01/17 126.0 12.70 15.50
EA 171201P00127000 P 12/01/17 127.0 14.10 16.95
EA 171201P00128000 P 12/01/17 128.0 14.75 17.05
EA 171201P00129000 P 12/01/17 129.0 15.80 17.00
EA 171201P00130000 P 12/01/17 130.0 15.40 18.75
EA 171215C00060000 C 12/15/17 60.0 51.00 55.70
EA 171215C00065000 C 12/15/17 65.0 46.00 50.50
EA 171215C00070000 C 12/15/17 70.0 41.00 45.70
EA 171215C00075000 C 12/15/17 75.0 36.25 40.50
EA 171215C00080000 C 12/15/17 80.0 31.55 35.50
EA 171215C00082500 C 12/15/17 82.5 30.00 32.05
EA 171215C00085000 C 12/15/17 85.0 26.90 30.20
EA 171215C00087500 C 12/15/17 87.5 24.10 27.90
EA 171215C00090000 C 12/15/17 90.0 21.70 25.60
EA 171215C00092500 C 12/15/17 92.5 19.95 22.90
EA 171215C00095000 C 12/15/17 95.0 17.00 21.10
EA 171215C00097500 C 12/15/17 97.5 16.30 17.65
EA 171215C00100000 C 12/15/17 100.0 14.05 15.30
EA 171215C00105000 C 12/15/17 105.0 10.40 11.05
EA 171215C00110000 C 12/15/17 110.0 6.80 7.70
EA 171215C00115000 C 12/15/17 115.0 4.25 5.00
EA 171215C00120000 C 12/15/17 120.0 2.40 2.94
EA 171215C00125000 C 12/15/17 125.0 1.30 1.81
EA 171215C00130000 C 12/15/17 130.0 0.57 1.15
EA 171215C00135000 C 12/15/17 135.0 0.30 0.87
EA 171215C00140000 C 12/15/17 140.0 0.13 0.42
EA 171215C00145000 C 12/15/17 145.0 0.03 0.44
EA 171215C00150000 C 12/15/17 150.0 0.00 0.25
EA 171215C00155000 C 12/15/17 155.0 0.00 0.60
EA 171215P00060000 P 12/15/17 60.0 0.00 0.11
EA 171215P00065000 P 12/15/17 65.0 0.00 0.11
EA 171215P00070000 P 12/15/17 70.0 0.01 0.22
EA 171215P00075000 P 12/15/17 75.0 0.05 0.30
EA 171215P00080000 P 12/15/17 80.0 0.08 0.30
EA 171215P00082500 P 12/15/17 82.5 0.00 1.10
EA 171215P00085000 P 12/15/17 85.0 0.09 0.46
EA 171215P00087500 P 12/15/17 87.5 0.13 0.53
EA 171215P00090000 P 12/15/17 90.0 0.33 0.76
EA 171215P00092500 P 12/15/17 92.5 0.45 0.81
EA 171215P00095000 P 12/15/17 95.0 0.59 0.95
EA 171215P00097500 P 12/15/17 97.5 0.87 1.17
EA 171215P00100000 P 12/15/17 100.0 1.12 1.57
EA 171215P00105000 P 12/15/17 105.0 2.07 2.50
EA 171215P00110000 P 12/15/17 110.0 3.45 4.35
EA 171215P00115000 P 12/15/17 115.0 5.85 6.70
EA 171215P00120000 P 12/15/17 120.0 8.70 10.40
EA 171215P00125000 P 12/15/17 125.0 12.75 13.35
EA 171215P00130000 P 12/15/17 130.0 16.95 18.30
EA 171215P00135000 P 12/15/17 135.0 20.55 23.55
EA 171215P00140000 P 12/15/17 140.0 25.95 28.65
EA 171215P00145000 P 12/15/17 145.0 29.60 34.25
EA 171215P00150000 P 12/15/17 150.0 34.55 39.05
EA 171215P00155000 P 12/15/17 155.0 39.80 44.30
EA 180119C00027500 C 01/19/18 27.5 83.40 88.00
EA 180119C00030000 C 01/19/18 30.0 81.00 85.50
EA 180119C00032500 C 01/19/18 32.5 78.50 83.20
EA 180119C00035000 C 01/19/18 35.0 76.00 80.60
EA 180119C00037500 C 01/19/18 37.5 73.50 78.15
EA 180119C00040000 C 01/19/18 40.0 71.05 75.60
EA 180119C00042500 C 01/19/18 42.5 68.65 73.20
EA 180119C00045000 C 01/19/18 45.0 66.00 70.45
EA 180119C00047500 C 01/19/18 47.5 63.50 68.20
EA 180119C00050000 C 01/19/18 50.0 61.25 65.60
EA 180119C00052500 C 01/19/18 52.5 58.60 63.20
EA 180119C00055000 C 01/19/18 55.0 56.05 60.65
EA 180119C00057500 C 01/19/18 57.5 53.50 58.20
EA 180119C00060000 C 01/19/18 60.0 51.25 55.80
EA 180119C00062500 C 01/19/18 62.5 48.65 53.25
EA 180119C00065000 C 01/19/18 65.0 46.30 50.60
EA 180119C00067500 C 01/19/18 67.5 43.75 48.40
EA 180119C00070000 C 01/19/18 70.0 41.20 45.50
EA 180119C00072500 C 01/19/18 72.5 39.15 43.25
EA 180119C00075000 C 01/19/18 75.0 36.55 40.95
EA 180119C00077500 C 01/19/18 77.5 34.05 38.45
EA 180119C00080000 C 01/19/18 80.0 31.55 36.15
EA 180119C00082500 C 01/19/18 82.5 29.30 33.55
EA 180119C00085000 C 01/19/18 85.0 28.05 31.05
EA 180119C00087500 C 01/19/18 87.5 24.55 28.80
EA 180119C00090000 C 01/19/18 90.0 22.60 26.50
EA 180119C00092500 C 01/19/18 92.5 21.60 24.05
EA 180119C00095000 C 01/19/18 95.0 18.70 20.70
EA 180119C00097500 C 01/19/18 97.5 16.50 19.65
EA 180119C00100000 C 01/19/18 100.0 14.65 17.60
EA 180119C00105000 C 01/19/18 105.0 11.35 12.40
EA 180119C00110000 C 01/19/18 110.0 7.95 8.80
EA 180119C00115000 C 01/19/18 115.0 5.70 6.10
EA 180119C00120000 C 01/19/18 120.0 3.25 4.00
EA 180119C00125000 C 01/19/18 125.0 2.20 2.53
EA 180119C00130000 C 01/19/18 130.0 1.20 1.55
EA 180119C00135000 C 01/19/18 135.0 0.59 1.15
EA 180119C00140000 C 01/19/18 140.0 0.19 0.98
EA 180119C00145000 C 01/19/18 145.0 0.09 0.63
EA 180119C00150000 C 01/19/18 150.0 0.13 0.41
EA 180119C00155000 C 01/19/18 155.0 0.00 0.37
EA 180119C00160000 C 01/19/18 160.0 0.10 0.31
EA 180119P00027500 P 01/19/18 27.5 0.00 0.75
EA 180119P00030000 P 01/19/18 30.0 0.00 0.75
EA 180119P00032500 P 01/19/18 32.5 0.00 0.75
EA 180119P00035000 P 01/19/18 35.0 0.00 0.50
EA 180119P00037500 P 01/19/18 37.5 0.00 0.75
EA 180119P00040000 P 01/19/18 40.0 0.00 0.75
EA 180119P00042500 P 01/19/18 42.5 0.00 0.75
EA 180119P00045000 P 01/19/18 45.0 0.00 0.75
EA 180119P00047500 P 01/19/18 47.5 0.00 0.75
EA 180119P00050000 P 01/19/18 50.0 0.01 0.14
EA 180119P00052500 P 01/19/18 52.5 0.00 0.75
EA 180119P00055000 P 01/19/18 55.0 0.00 0.75
EA 180119P00057500 P 01/19/18 57.5 0.00 0.36
EA 180119P00060000 P 01/19/18 60.0 0.08 0.16
EA 180119P00062500 P 01/19/18 62.5 0.00 0.37
EA 180119P00065000 P 01/19/18 65.0 0.08 0.28
EA 180119P00067500 P 01/19/18 67.5 0.09 0.41
EA 180119P00070000 P 01/19/18 70.0 0.10 0.35
EA 180119P00072500 P 01/19/18 72.5 0.15 0.34
EA 180119P00075000 P 01/19/18 75.0 0.15 0.43
EA 180119P00077500 P 01/19/18 77.5 0.10 0.33
EA 180119P00080000 P 01/19/18 80.0 0.26 0.50
EA 180119P00082500 P 01/19/18 82.5 0.23 0.62
EA 180119P00085000 P 01/19/18 85.0 0.27 0.68
EA 180119P00087500 P 01/19/18 87.5 0.34 0.95
EA 180119P00090000 P 01/19/18 90.0 0.66 0.89
EA 180119P00092500 P 01/19/18 92.5 0.73 1.14
EA 180119P00095000 P 01/19/18 95.0 0.97 1.31
EA 180119P00097500 P 01/19/18 97.5 1.39 1.72
EA 180119P00100000 P 01/19/18 100.0 1.71 2.35
EA 180119P00105000 P 01/19/18 105.0 2.79 3.35
EA 180119P00110000 P 01/19/18 110.0 4.35 5.30
EA 180119P00115000 P 01/19/18 115.0 6.25 7.65
EA 180119P00120000 P 01/19/18 120.0 9.50 10.65
EA 180119P00125000 P 01/19/18 125.0 13.05 15.35
EA 180119P00130000 P 01/19/18 130.0 16.80 19.85
EA 180119P00135000 P 01/19/18 135.0 21.60 24.60
EA 180119P00140000 P 01/19/18 140.0 24.90 29.05
EA 180119P00145000 P 01/19/18 145.0 29.85 34.35
EA 180119P00150000 P 01/19/18 150.0 34.60 39.35
EA 180119P00155000 P 01/19/18 155.0 39.55 44.20
EA 180119P00160000 P 01/19/18 160.0 44.65 49.25
EA 180316C00060000 C 03/16/18 60.0 51.35 55.90
EA 180316C00065000 C 03/16/18 65.0 46.50 51.10
EA 180316C00070000 C 03/16/18 70.0 41.65 46.15
EA 180316C00075000 C 03/16/18 75.0 36.85 41.45
EA 180316C00080000 C 03/16/18 80.0 32.10 36.75
EA 180316C00085000 C 03/16/18 85.0 27.50 32.05
EA 180316C00090000 C 03/16/18 90.0 24.75 27.15
EA 180316C00095000 C 03/16/18 95.0 20.30 22.50
EA 180316C00100000 C 03/16/18 100.0 16.85 19.00
EA 180316C00105000 C 03/16/18 105.0 13.40 14.55
EA 180316C00110000 C 03/16/18 110.0 9.20 11.00
EA 180316C00115000 C 03/16/18 115.0 6.95 8.40
EA 180316C00120000 C 03/16/18 120.0 5.05 6.25
EA 180316C00125000 C 03/16/18 125.0 3.70 4.60
EA 180316C00130000 C 03/16/18 130.0 1.91 3.30
EA 180316C00135000 C 03/16/18 135.0 1.71 2.76
EA 180316C00140000 C 03/16/18 140.0 0.81 2.01
EA 180316C00145000 C 03/16/18 145.0 0.30 1.35
EA 180316C00150000 C 03/16/18 150.0 0.57 0.97
EA 180316C00155000 C 03/16/18 155.0 0.22 0.65
EA 180316C00160000 C 03/16/18 160.0 0.10 0.63
EA 180316C00165000 C 03/16/18 165.0 0.13 0.36
EA 180316C00170000 C 03/16/18 170.0 0.08 0.36
EA 180316P00060000 P 03/16/18 60.0 0.00 0.24
EA 180316P00065000 P 03/16/18 65.0 0.14 0.34
EA 180316P00070000 P 03/16/18 70.0 0.06 0.54
EA 180316P00075000 P 03/16/18 75.0 0.15 0.70
EA 180316P00080000 P 03/16/18 80.0 0.50 1.03
EA 180316P00085000 P 03/16/18 85.0 0.86 1.55
EA 180316P00090000 P 03/16/18 90.0 1.40 1.92
EA 180316P00095000 P 03/16/18 95.0 2.21 2.75
EA 180316P00100000 P 03/16/18 100.0 3.05 3.80
EA 180316P00105000 P 03/16/18 105.0 4.65 5.30
EA 180316P00110000 P 03/16/18 110.0 6.55 7.20
EA 180316P00115000 P 03/16/18 115.0 8.15 9.55
EA 180316P00120000 P 03/16/18 120.0 11.00 12.40
EA 180316P00125000 P 03/16/18 125.0 14.35 16.30
EA 180316P00130000 P 03/16/18 130.0 18.30 20.20
EA 180316P00135000 P 03/16/18 135.0 21.90 25.55
EA 180316P00140000 P 03/16/18 140.0 26.75 29.15
EA 180316P00145000 P 03/16/18 145.0 30.65 34.70
EA 180316P00150000 P 03/16/18 150.0 34.75 39.40
EA 180316P00155000 P 03/16/18 155.0 39.80 44.40
EA 180316P00160000 P 03/16/18 160.0 44.75 49.35
EA 180316P00165000 P 03/16/18 165.0 49.70 54.30
EA 180316P00170000 P 03/16/18 170.0 54.65 59.30
EA 190118C00040000 C 01/18/19 40.0 72.00 76.80
EA 190118C00042500 C 01/18/19 42.5 69.80 74.40
EA 190118C00045000 C 01/18/19 45.0 67.50 72.00
EA 190118C00047500 C 01/18/19 47.5 65.00 69.60
EA 190118C00050000 C 01/18/19 50.0 62.55 67.40
EA 190118C00055000 C 01/18/19 55.0 58.00 62.60
EA 190118C00060000 C 01/18/19 60.0 53.50 58.20
EA 190118C00065000 C 01/18/19 65.0 49.00 53.60
EA 190118C00067500 C 01/18/19 67.5 46.50 51.40
EA 190118C00070000 C 01/18/19 70.0 44.50 49.40
EA 190118C00072500 C 01/18/19 72.5 42.50 47.20
EA 190118C00075000 C 01/18/19 75.0 40.30 45.00
EA 190118C00077500 C 01/18/19 77.5 38.50 43.00
EA 190118C00080000 C 01/18/19 80.0 36.90 39.65
EA 190118C00082500 C 01/18/19 82.5 35.00 38.90
EA 190118C00085000 C 01/18/19 85.0 32.65 35.80
EA 190118C00087500 C 01/18/19 87.5 30.70 35.00
EA 190118C00090000 C 01/18/19 90.0 29.45 32.40
EA 190118C00092500 C 01/18/19 92.5 27.50 31.35
EA 190118C00095000 C 01/18/19 95.0 25.35 30.00
EA 190118C00097500 C 01/18/19 97.5 24.20 28.00
EA 190118C00100000 C 01/18/19 100.0 22.30 26.40
EA 190118C00105000 C 01/18/19 105.0 20.30 23.50
EA 190118C00110000 C 01/18/19 110.0 18.50 21.05
EA 190118C00115000 C 01/18/19 115.0 14.05 17.25
EA 190118C00120000 C 01/18/19 120.0 11.50 15.35
EA 190118C00125000 C 01/18/19 125.0 9.55 13.45
EA 190118C00130000 C 01/18/19 130.0 8.00 11.05
EA 190118C00135000 C 01/18/19 135.0 7.45 9.20
EA 190118C00140000 C 01/18/19 140.0 7.00 7.90
EA 190118C00145000 C 01/18/19 145.0 5.40 7.00
EA 190118C00150000 C 01/18/19 150.0 4.70 5.75
EA 190118C00155000 C 01/18/19 155.0 3.55 5.10
EA 190118C00160000 C 01/18/19 160.0 2.60 4.15
EA 190118C00165000 C 01/18/19 165.0 1.30 3.95
EA 190118C00170000 C 01/18/19 170.0 1.64 3.10
EA 190118C00175000 C 01/18/19 175.0 1.09 2.85
EA 190118C00180000 C 01/18/19 180.0 0.65 2.74
EA 190118P00040000 P 01/18/19 40.0 0.00 1.59
EA 190118P00042500 P 01/18/19 42.5 0.00 1.21
EA 190118P00045000 P 01/18/19 45.0 0.00 1.13
EA 190118P00047500 P 01/18/19 47.5 0.00 1.88
EA 190118P00050000 P 01/18/19 50.0 0.00 2.13
EA 190118P00055000 P 01/18/19 55.0 0.00 2.35
EA 190118P00060000 P 01/18/19 60.0 0.00 2.67
EA 190118P00065000 P 01/18/19 65.0 0.72 2.91
EA 190118P00067500 P 01/18/19 67.5 0.99 4.15
EA 190118P00070000 P 01/18/19 70.0 1.30 2.97
EA 190118P00072500 P 01/18/19 72.5 0.30 4.40
EA 190118P00075000 P 01/18/19 75.0 1.59 4.50
EA 190118P00077500 P 01/18/19 77.5 2.53 3.95
EA 190118P00080000 P 01/18/19 80.0 2.76 4.20
EA 190118P00082500 P 01/18/19 82.5 3.50 4.75
EA 190118P00085000 P 01/18/19 85.0 3.20 4.95
EA 190118P00087500 P 01/18/19 87.5 4.30 5.70
EA 190118P00090000 P 01/18/19 90.0 4.90 6.60
EA 190118P00092500 P 01/18/19 92.5 5.65 7.70
EA 190118P00095000 P 01/18/19 95.0 6.25 7.85
EA 190118P00097500 P 01/18/19 97.5 7.00 9.45
EA 190118P00100000 P 01/18/19 100.0 8.10 11.00
EA 190118P00105000 P 01/18/19 105.0 10.10 12.15
EA 190118P00110000 P 01/18/19 110.0 11.40 14.90
EA 190118P00115000 P 01/18/19 115.0 13.80 16.15
EA 190118P00120000 P 01/18/19 120.0 16.10 20.20
EA 190118P00125000 P 01/18/19 125.0 18.80 22.05
EA 190118P00130000 P 01/18/19 130.0 22.65 26.50
EA 190118P00135000 P 01/18/19 135.0 25.40 28.60
EA 190118P00140000 P 01/18/19 140.0 29.10 33.50
EA 190118P00145000 P 01/18/19 145.0 34.25 37.80
EA 190118P00150000 P 01/18/19 150.0 37.00 41.70
EA 190118P00155000 P 01/18/19 155.0 42.50 45.60
EA 190118P00160000 P 01/18/19 160.0 47.45 50.00
EA 190118P00165000 P 01/18/19 165.0 50.50 54.70
EA 190118P00170000 P 01/18/19 170.0 57.00 59.80
EA 190118P00175000 P 01/18/19 175.0 59.70 64.50
EA 190118P00180000 P 01/18/19 180.0 64.50 69.40

OPRA data is delayed 15 minutes.