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 (2017-01-20)Premium Content

Electronic Arts Inc (EA)
As of Feb 21 2017 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EA 170224C00060000 C 02/24/17 60.0 25.50 29.45
EA 170224C00065000 C 02/24/17 65.0 20.35 24.75
EA 170224C00070000 C 02/24/17 70.0 15.60 19.45
EA 170224C00070500 C 02/24/17 70.5 15.00 19.25
EA 170224C00071000 C 02/24/17 71.0 14.60 18.70
EA 170224C00071500 C 02/24/17 71.5 14.05 18.15
EA 170224C00072000 C 02/24/17 72.0 13.55 17.80
EA 170224C00072500 C 02/24/17 72.5 13.10 17.15
EA 170224C00073000 C 02/24/17 73.0 12.50 16.75
EA 170224C00073500 C 02/24/17 73.5 12.10 16.30
EA 170224C00074000 C 02/24/17 74.0 11.40 15.75
EA 170224C00074500 C 02/24/17 74.5 11.15 14.70
EA 170224C00075000 C 02/24/17 75.0 11.20 14.40
EA 170224C00075500 C 02/24/17 75.5 10.00 14.30
EA 170224C00076000 C 02/24/17 76.0 9.55 13.75
EA 170224C00076500 C 02/24/17 76.5 9.05 13.30
EA 170224C00077000 C 02/24/17 77.0 8.70 12.35
EA 170224C00077500 C 02/24/17 77.5 8.05 12.25
EA 170224C00078000 C 02/24/17 78.0 7.70 11.35
EA 170224C00078500 C 02/24/17 78.5 7.20 11.25
EA 170224C00079000 C 02/24/17 79.0 6.60 10.35
EA 170224C00079500 C 02/24/17 79.5 6.05 10.25
EA 170224C00080000 C 02/24/17 80.0 6.50 9.30
EA 170224C00080500 C 02/24/17 80.5 6.10 8.40
EA 170224C00081000 C 02/24/17 81.0 5.60 7.95
EA 170224C00081500 C 02/24/17 81.5 5.10 6.60
EA 170224C00082000 C 02/24/17 82.0 5.45 5.75
EA 170224C00082500 C 02/24/17 82.5 4.15 5.55
EA 170224C00083000 C 02/24/17 83.0 3.10 5.70
EA 170224C00083500 C 02/24/17 83.5 4.00 4.25
EA 170224C00084000 C 02/24/17 84.0 3.45 3.75
EA 170224C00084500 C 02/24/17 84.5 3.00 3.25
EA 170224C00085000 C 02/24/17 85.0 2.54 2.75
EA 170224C00085500 C 02/24/17 85.5 2.06 2.28
EA 170224C00086000 C 02/24/17 86.0 1.64 1.78
EA 170224C00086500 C 02/24/17 86.5 1.21 1.39
EA 170224C00087000 C 02/24/17 87.0 0.89 1.02
EA 170224C00087500 C 02/24/17 87.5 0.62 0.73
EA 170224C00088000 C 02/24/17 88.0 0.39 0.49
EA 170224C00088500 C 02/24/17 88.5 0.24 0.33
EA 170224C00089000 C 02/24/17 89.0 0.14 0.23
EA 170224C00090000 C 02/24/17 90.0 0.04 0.09
EA 170224C00091000 C 02/24/17 91.0 0.00 0.37
EA 170224C00092000 C 02/24/17 92.0 0.00 0.50
EA 170224C00093000 C 02/24/17 93.0 0.00 0.49
EA 170224C00094000 C 02/24/17 94.0 0.00 0.50
EA 170224C00095000 C 02/24/17 95.0 0.00 0.13
EA 170224C00096000 C 02/24/17 96.0 0.00 0.49
EA 170224C00097000 C 02/24/17 97.0 0.00 0.49
EA 170224C00098000 C 02/24/17 98.0 0.00 0.49
EA 170224C00099000 C 02/24/17 99.0 0.00 0.49
EA 170224C00100000 C 02/24/17 100.0 0.00 0.49
EA 170224C00105000 C 02/24/17 105.0 0.00 0.50
EA 170224C00110000 C 02/24/17 110.0 0.00 0.50
EA 170224P00060000 P 02/24/17 60.0 0.00 0.49
EA 170224P00065000 P 02/24/17 65.0 0.00 0.02
EA 170224P00070000 P 02/24/17 70.0 0.00 0.12
EA 170224P00070500 P 02/24/17 70.5 0.00 0.50
EA 170224P00071000 P 02/24/17 71.0 0.00 0.50
EA 170224P00071500 P 02/24/17 71.5 0.00 0.50
EA 170224P00072000 P 02/24/17 72.0 0.00 0.49
EA 170224P00072500 P 02/24/17 72.5 0.00 0.49
EA 170224P00073000 P 02/24/17 73.0 0.00 0.49
EA 170224P00073500 P 02/24/17 73.5 0.00 0.49
EA 170224P00074000 P 02/24/17 74.0 0.00 0.50
EA 170224P00074500 P 02/24/17 74.5 0.00 0.49
EA 170224P00075000 P 02/24/17 75.0 0.00 0.49
EA 170224P00075500 P 02/24/17 75.5 0.00 0.50
EA 170224P00076000 P 02/24/17 76.0 0.00 0.21
EA 170224P00076500 P 02/24/17 76.5 0.00 0.49
EA 170224P00077000 P 02/24/17 77.0 0.00 0.49
EA 170224P00077500 P 02/24/17 77.5 0.00 0.34
EA 170224P00078000 P 02/24/17 78.0 0.00 0.49
EA 170224P00078500 P 02/24/17 78.5 0.01 0.03
EA 170224P00079000 P 02/24/17 79.0 0.00 0.35
EA 170224P00079500 P 02/24/17 79.5 0.00 0.49
EA 170224P00080000 P 02/24/17 80.0 0.00 0.36
EA 170224P00080500 P 02/24/17 80.5 0.00 0.48
EA 170224P00081000 P 02/24/17 81.0 0.00 0.49
EA 170224P00081500 P 02/24/17 81.5 0.00 0.48
EA 170224P00082000 P 02/24/17 82.0 0.00 0.08
EA 170224P00082500 P 02/24/17 82.5 0.00 0.48
EA 170224P00083000 P 02/24/17 83.0 0.01 0.26
EA 170224P00083500 P 02/24/17 83.5 0.01 0.34
EA 170224P00084000 P 02/24/17 84.0 0.01 0.06
EA 170224P00084500 P 02/24/17 84.5 0.01 0.23
EA 170224P00085000 P 02/24/17 85.0 0.01 0.10
EA 170224P00085500 P 02/24/17 85.5 0.08 0.14
EA 170224P00086000 P 02/24/17 86.0 0.13 0.20
EA 170224P00086500 P 02/24/17 86.5 0.22 0.31
EA 170224P00087000 P 02/24/17 87.0 0.38 0.46
EA 170224P00087500 P 02/24/17 87.5 0.57 0.68
EA 170224P00088000 P 02/24/17 88.0 0.84 0.98
EA 170224P00088500 P 02/24/17 88.5 1.13 1.32
EA 170224P00089000 P 02/24/17 89.0 1.53 1.71
EA 170224P00090000 P 02/24/17 90.0 2.39 2.63
EA 170224P00091000 P 02/24/17 91.0 3.30 3.65
EA 170224P00092000 P 02/24/17 92.0 3.55 5.55
EA 170224P00093000 P 02/24/17 93.0 3.55 6.40
EA 170224P00094000 P 02/24/17 94.0 4.60 7.45
EA 170224P00095000 P 02/24/17 95.0 5.60 9.25
EA 170224P00096000 P 02/24/17 96.0 6.65 10.45
EA 170224P00097000 P 02/24/17 97.0 7.60 11.70
EA 170224P00098000 P 02/24/17 98.0 8.40 12.60
EA 170224P00099000 P 02/24/17 99.0 9.55 13.60
EA 170224P00100000 P 02/24/17 100.0 10.55 14.50
EA 170224P00105000 P 02/24/17 105.0 15.80 19.80
EA 170224P00110000 P 02/24/17 110.0 20.75 24.45
EA 170303C00060000 C 03/03/17 60.0 25.50 29.40
EA 170303C00065000 C 03/03/17 65.0 20.30 24.90
EA 170303C00070000 C 03/03/17 70.0 15.50 20.00
EA 170303C00071000 C 03/03/17 71.0 14.50 19.00
EA 170303C00071500 C 03/03/17 71.5 13.85 18.40
EA 170303C00072000 C 03/03/17 72.0 13.50 18.00
EA 170303C00072500 C 03/03/17 72.5 12.90 17.25
EA 170303C00073000 C 03/03/17 73.0 12.50 17.00
EA 170303C00073500 C 03/03/17 73.5 11.85 16.40
EA 170303C00074000 C 03/03/17 74.0 11.35 15.95
EA 170303C00074500 C 03/03/17 74.5 11.25 15.45
EA 170303C00075000 C 03/03/17 75.0 10.20 14.70
EA 170303C00075500 C 03/03/17 75.5 9.95 14.20
EA 170303C00076000 C 03/03/17 76.0 9.20 13.75
EA 170303C00076500 C 03/03/17 76.5 8.95 13.20
EA 170303C00077000 C 03/03/17 77.0 8.15 12.60
EA 170303C00077500 C 03/03/17 77.5 8.05 12.20
EA 170303C00078000 C 03/03/17 78.0 7.45 11.80
EA 170303C00078500 C 03/03/17 78.5 7.05 11.30
EA 170303C00079000 C 03/03/17 79.0 7.50 10.40
EA 170303C00079500 C 03/03/17 79.5 7.05 9.85
EA 170303C00080000 C 03/03/17 80.0 6.60 8.55
EA 170303C00080500 C 03/03/17 80.5 6.05 8.85
EA 170303C00081000 C 03/03/17 81.0 5.60 8.05
EA 170303C00081500 C 03/03/17 81.5 5.95 6.35
EA 170303C00082000 C 03/03/17 82.0 4.55 6.80
EA 170303C00082500 C 03/03/17 82.5 4.05 6.10
EA 170303C00083000 C 03/03/17 83.0 3.40 5.80
EA 170303C00083500 C 03/03/17 83.5 3.45 5.30
EA 170303C00084000 C 03/03/17 84.0 2.91 4.35
EA 170303C00084500 C 03/03/17 84.5 2.70 3.85
EA 170303C00085000 C 03/03/17 85.0 2.55 3.05
EA 170303C00085500 C 03/03/17 85.5 2.43 2.63
EA 170303C00086000 C 03/03/17 86.0 2.06 2.19
EA 170303C00086500 C 03/03/17 86.5 1.72 1.83
EA 170303C00087000 C 03/03/17 87.0 1.41 1.51
EA 170303C00087500 C 03/03/17 87.5 1.15 1.23
EA 170303C00088000 C 03/03/17 88.0 0.92 0.99
EA 170303C00088500 C 03/03/17 88.5 0.71 0.78
EA 170303C00089000 C 03/03/17 89.0 0.55 0.61
EA 170303C00090000 C 03/03/17 90.0 0.31 0.38
EA 170303C00095000 C 03/03/17 95.0 0.00 0.48
EA 170303C00100000 C 03/03/17 100.0 0.00 0.49
EA 170303P00060000 P 03/03/17 60.0 0.00 0.50
EA 170303P00065000 P 03/03/17 65.0 0.00 0.49
EA 170303P00070000 P 03/03/17 70.0 0.00 0.48
EA 170303P00071000 P 03/03/17 71.0 0.00 0.49
EA 170303P00071500 P 03/03/17 71.5 0.00 0.49
EA 170303P00072000 P 03/03/17 72.0 0.00 0.50
EA 170303P00072500 P 03/03/17 72.5 0.00 0.49
EA 170303P00073000 P 03/03/17 73.0 0.00 0.48
EA 170303P00073500 P 03/03/17 73.5 0.00 0.49
EA 170303P00074000 P 03/03/17 74.0 0.00 0.50
EA 170303P00074500 P 03/03/17 74.5 0.00 0.49
EA 170303P00075000 P 03/03/17 75.0 0.00 0.50
EA 170303P00075500 P 03/03/17 75.5 0.00 0.50
EA 170303P00076000 P 03/03/17 76.0 0.00 0.49
EA 170303P00076500 P 03/03/17 76.5 0.00 0.49
EA 170303P00077000 P 03/03/17 77.0 0.00 0.49
EA 170303P00077500 P 03/03/17 77.5 0.00 0.34
EA 170303P00078000 P 03/03/17 78.0 0.00 0.50
EA 170303P00078500 P 03/03/17 78.5 0.00 0.50
EA 170303P00079000 P 03/03/17 79.0 0.00 0.35
EA 170303P00079500 P 03/03/17 79.5 0.00 0.49
EA 170303P00080000 P 03/03/17 80.0 0.01 0.26
EA 170303P00080500 P 03/03/17 80.5 0.01 0.47
EA 170303P00081000 P 03/03/17 81.0 0.02 0.43
EA 170303P00081500 P 03/03/17 81.5 0.03 0.39
EA 170303P00082000 P 03/03/17 82.0 0.04 0.28
EA 170303P00082500 P 03/03/17 82.5 0.08 0.18
EA 170303P00083000 P 03/03/17 83.0 0.11 0.16
EA 170303P00083500 P 03/03/17 83.5 0.13 0.26
EA 170303P00084000 P 03/03/17 84.0 0.18 0.23
EA 170303P00084500 P 03/03/17 84.5 0.23 0.29
EA 170303P00085000 P 03/03/17 85.0 0.31 0.38
EA 170303P00085500 P 03/03/17 85.5 0.40 0.48
EA 170303P00086000 P 03/03/17 86.0 0.53 0.61
EA 170303P00086500 P 03/03/17 86.5 0.67 0.78
EA 170303P00087000 P 03/03/17 87.0 0.86 0.96
EA 170303P00087500 P 03/03/17 87.5 1.10 1.18
EA 170303P00088000 P 03/03/17 88.0 1.35 1.44
EA 170303P00088500 P 03/03/17 88.5 1.64 1.75
EA 170303P00089000 P 03/03/17 89.0 1.95 2.17
EA 170303P00090000 P 03/03/17 90.0 2.52 3.05
EA 170303P00095000 P 03/03/17 95.0 6.50 9.50
EA 170303P00100000 P 03/03/17 100.0 10.45 14.60
EA 170310C00065000 C 03/10/17 65.0 20.65 24.40
EA 170310C00070000 C 03/10/17 70.0 15.60 19.55
EA 170310C00072000 C 03/10/17 72.0 13.30 17.95
EA 170310C00072500 C 03/10/17 72.5 12.85 17.35
EA 170310C00073000 C 03/10/17 73.0 12.35 16.80
EA 170310C00073500 C 03/10/17 73.5 11.85 16.20
EA 170310C00074000 C 03/10/17 74.0 11.50 15.80
EA 170310C00074500 C 03/10/17 74.5 11.00 15.20
EA 170310C00075000 C 03/10/17 75.0 10.60 14.45
EA 170310C00075500 C 03/10/17 75.5 10.00 13.95
EA 170310C00076000 C 03/10/17 76.0 9.55 13.55
EA 170310C00076500 C 03/10/17 76.5 9.10 13.00
EA 170310C00077000 C 03/10/17 77.0 8.55 12.50
EA 170310C00077500 C 03/10/17 77.5 8.10 12.00
EA 170310C00078000 C 03/10/17 78.0 7.55 11.60
EA 170310C00078500 C 03/10/17 78.5 7.05 11.15
EA 170310C00079000 C 03/10/17 79.0 6.55 10.60
EA 170310C00079500 C 03/10/17 79.5 6.05 10.15
EA 170310C00080000 C 03/10/17 80.0 6.60 9.35
EA 170310C00080500 C 03/10/17 80.5 6.05 7.95
EA 170310C00081000 C 03/10/17 81.0 4.65 7.70
EA 170310C00081500 C 03/10/17 81.5 5.30 6.85
EA 170310C00082000 C 03/10/17 82.0 4.75 6.60
EA 170310C00082500 C 03/10/17 82.5 4.45 5.95
EA 170310C00083000 C 03/10/17 83.0 4.10 5.40
EA 170310C00083500 C 03/10/17 83.5 4.10 5.65
EA 170310C00084000 C 03/10/17 84.0 3.65 4.35
EA 170310C00084500 C 03/10/17 84.5 3.10 3.75
EA 170310C00085000 C 03/10/17 85.0 3.05 3.35
EA 170310C00085500 C 03/10/17 85.5 2.74 2.87
EA 170310C00086000 C 03/10/17 86.0 2.39 2.51
EA 170310C00086500 C 03/10/17 86.5 2.04 2.18
EA 170310C00087000 C 03/10/17 87.0 1.74 1.87
EA 170310C00087500 C 03/10/17 87.5 1.49 1.60
EA 170310C00088000 C 03/10/17 88.0 1.24 1.34
EA 170310C00088500 C 03/10/17 88.5 1.03 1.14
EA 170310C00089000 C 03/10/17 89.0 0.87 0.95
EA 170310C00090000 C 03/10/17 90.0 0.57 0.62
EA 170310C00095000 C 03/10/17 95.0 0.00 0.44
EA 170310P00065000 P 03/10/17 65.0 0.00 0.50
EA 170310P00070000 P 03/10/17 70.0 0.00 0.49
EA 170310P00072000 P 03/10/17 72.0 0.00 0.49
EA 170310P00072500 P 03/10/17 72.5 0.00 0.49
EA 170310P00073000 P 03/10/17 73.0 0.00 0.49
EA 170310P00073500 P 03/10/17 73.5 0.00 0.49
EA 170310P00074000 P 03/10/17 74.0 0.00 0.50
EA 170310P00074500 P 03/10/17 74.5 0.00 0.50
EA 170310P00075000 P 03/10/17 75.0 0.00 0.50
EA 170310P00075500 P 03/10/17 75.5 0.00 0.49
EA 170310P00076000 P 03/10/17 76.0 0.00 0.50
EA 170310P00076500 P 03/10/17 76.5 0.00 0.49
EA 170310P00077000 P 03/10/17 77.0 0.00 0.49
EA 170310P00077500 P 03/10/17 77.5 0.00 0.34
EA 170310P00078000 P 03/10/17 78.0 0.00 0.50
EA 170310P00078500 P 03/10/17 78.5 0.01 0.47
EA 170310P00079000 P 03/10/17 79.0 0.00 0.45
EA 170310P00079500 P 03/10/17 79.5 0.02 0.43
EA 170310P00080000 P 03/10/17 80.0 0.05 0.16
EA 170310P00080500 P 03/10/17 80.5 0.08 0.27
EA 170310P00081000 P 03/10/17 81.0 0.10 0.23
EA 170310P00081500 P 03/10/17 81.5 0.11 0.22
EA 170310P00082000 P 03/10/17 82.0 0.17 0.25
EA 170310P00082500 P 03/10/17 82.5 0.21 0.28
EA 170310P00083000 P 03/10/17 83.0 0.22 0.33
EA 170310P00083500 P 03/10/17 83.5 0.27 0.39
EA 170310P00084000 P 03/10/17 84.0 0.36 0.46
EA 170310P00084500 P 03/10/17 84.5 0.44 0.54
EA 170310P00085000 P 03/10/17 85.0 0.53 0.65
EA 170310P00085500 P 03/10/17 85.5 0.69 0.78
EA 170310P00086000 P 03/10/17 86.0 0.81 0.92
EA 170310P00086500 P 03/10/17 86.5 0.98 1.10
EA 170310P00087000 P 03/10/17 87.0 1.19 1.30
EA 170310P00087500 P 03/10/17 87.5 1.42 1.52
EA 170310P00088000 P 03/10/17 88.0 1.68 1.79
EA 170310P00088500 P 03/10/17 88.5 1.96 2.08
EA 170310P00089000 P 03/10/17 89.0 2.26 2.39
EA 170310P00090000 P 03/10/17 90.0 2.72 3.55
EA 170310P00095000 P 03/10/17 95.0 5.95 9.45
EA 170317C00040000 C 03/17/17 40.0 45.10 49.45
EA 170317C00042500 C 03/17/17 42.5 42.70 47.00
EA 170317C00045000 C 03/17/17 45.0 40.60 44.40
EA 170317C00047500 C 03/17/17 47.5 38.15 42.15
EA 170317C00050000 C 03/17/17 50.0 35.55 39.30
EA 170317C00055000 C 03/17/17 55.0 30.60 34.40
EA 170317C00057500 C 03/17/17 57.5 28.05 31.95
EA 170317C00060000 C 03/17/17 60.0 25.55 29.30
EA 170317C00062500 C 03/17/17 62.5 23.10 26.95
EA 170317C00063000 C 03/17/17 63.0 22.55 26.35
EA 170317C00064000 C 03/17/17 64.0 21.60 25.15
EA 170317C00065000 C 03/17/17 65.0 20.65 24.25
EA 170317C00065500 C 03/17/17 65.5 20.20 23.80
EA 170317C00066000 C 03/17/17 66.0 19.55 23.45
EA 170317C00066500 C 03/17/17 66.5 19.20 22.90
EA 170317C00067000 C 03/17/17 67.0 18.60 22.30
EA 170317C00067500 C 03/17/17 67.5 18.10 21.75
EA 170317C00068000 C 03/17/17 68.0 17.60 21.50
EA 170317C00068500 C 03/17/17 68.5 17.10 21.00
EA 170317C00069000 C 03/17/17 69.0 16.55 20.15
EA 170317C00069500 C 03/17/17 69.5 16.10 19.80
EA 170317C00070000 C 03/17/17 70.0 15.60 19.25
EA 170317C00070500 C 03/17/17 70.5 15.15 18.85
EA 170317C00071000 C 03/17/17 71.0 14.65 18.15
EA 170317C00071500 C 03/17/17 71.5 14.10 17.95
EA 170317C00072000 C 03/17/17 72.0 14.05 17.25
EA 170317C00072500 C 03/17/17 72.5 13.15 16.60
EA 170317C00073000 C 03/17/17 73.0 12.65 16.30
EA 170317C00073500 C 03/17/17 73.5 12.30 15.95
EA 170317C00074000 C 03/17/17 74.0 12.05 15.25
EA 170317C00074500 C 03/17/17 74.5 11.35 14.85
EA 170317C00075000 C 03/17/17 75.0 11.60 13.60
EA 170317C00075500 C 03/17/17 75.5 10.30 13.35
EA 170317C00076000 C 03/17/17 76.0 9.90 12.90
EA 170317C00076500 C 03/17/17 76.5 9.45 12.80
EA 170317C00077000 C 03/17/17 77.0 9.65 12.30
EA 170317C00077500 C 03/17/17 77.5 9.20 11.60
EA 170317C00078000 C 03/17/17 78.0 8.70 11.30
EA 170317C00078500 C 03/17/17 78.5 8.10 9.95
EA 170317C00079000 C 03/17/17 79.0 6.95 9.40
EA 170317C00079500 C 03/17/17 79.5 6.45 8.95
EA 170317C00080000 C 03/17/17 80.0 6.95 8.70
EA 170317C00080500 C 03/17/17 80.5 6.40 8.05
EA 170317C00081000 C 03/17/17 81.0 5.95 7.60
EA 170317C00081500 C 03/17/17 81.5 5.90 7.15
EA 170317C00082000 C 03/17/17 82.0 5.50 6.60
EA 170317C00082500 C 03/17/17 82.5 5.30 5.65
EA 170317C00083000 C 03/17/17 83.0 4.70 5.25
EA 170317C00083500 C 03/17/17 83.5 4.40 5.00
EA 170317C00084000 C 03/17/17 84.0 4.05 4.30
EA 170317C00084500 C 03/17/17 84.5 3.75 4.10
EA 170317C00085000 C 03/17/17 85.0 3.30 3.50
EA 170317C00085500 C 03/17/17 85.5 3.00 3.20
EA 170317C00086000 C 03/17/17 86.0 2.70 2.81
EA 170317C00086500 C 03/17/17 86.5 2.39 2.47
EA 170317C00087000 C 03/17/17 87.0 2.09 2.18
EA 170317C00087500 C 03/17/17 87.5 1.82 1.90
EA 170317C00088000 C 03/17/17 88.0 1.60 1.64
EA 170317C00088500 C 03/17/17 88.5 1.36 1.42
EA 170317C00089000 C 03/17/17 89.0 1.15 1.22
EA 170317C00089500 C 03/17/17 89.5 0.98 1.04
EA 170317C00090000 C 03/17/17 90.0 0.81 0.87
EA 170317C00090500 C 03/17/17 90.5 0.66 0.75
EA 170317C00091000 C 03/17/17 91.0 0.55 0.63
EA 170317C00091500 C 03/17/17 91.5 0.44 0.53
EA 170317C00092000 C 03/17/17 92.0 0.36 0.44
EA 170317C00092500 C 03/17/17 92.5 0.30 0.36
EA 170317C00093000 C 03/17/17 93.0 0.23 0.32
EA 170317C00093500 C 03/17/17 93.5 0.20 0.25
EA 170317C00094000 C 03/17/17 94.0 0.14 0.26
EA 170317C00094500 C 03/17/17 94.5 0.12 0.27
EA 170317C00095000 C 03/17/17 95.0 0.07 0.32
EA 170317C00096000 C 03/17/17 96.0 0.07 0.13
EA 170317C00097000 C 03/17/17 97.0 0.01 0.13
EA 170317C00098000 C 03/17/17 98.0 0.01 0.14
EA 170317C00099000 C 03/17/17 99.0 0.00 0.15
EA 170317C00100000 C 03/17/17 100.0 0.00 0.14
EA 170317C00105000 C 03/17/17 105.0 0.00 0.04
EA 170317C00110000 C 03/17/17 110.0 0.00 0.04
EA 170317C00115000 C 03/17/17 115.0 0.00 0.03
EA 170317C00120000 C 03/17/17 120.0 0.00 0.03
EA 170317P00040000 P 03/17/17 40.0 0.00 0.04
EA 170317P00042500 P 03/17/17 42.5 0.00 0.04
EA 170317P00045000 P 03/17/17 45.0 0.00 0.04
EA 170317P00047500 P 03/17/17 47.5 0.00 0.04
EA 170317P00050000 P 03/17/17 50.0 0.00 0.04
EA 170317P00055000 P 03/17/17 55.0 0.00 0.04
EA 170317P00057500 P 03/17/17 57.5 0.00 0.03
EA 170317P00060000 P 03/17/17 60.0 0.00 0.03
EA 170317P00062500 P 03/17/17 62.5 0.00 0.03
EA 170317P00063000 P 03/17/17 63.0 0.00 0.03
EA 170317P00064000 P 03/17/17 64.0 0.00 0.04
EA 170317P00065000 P 03/17/17 65.0 0.01 0.03
EA 170317P00065500 P 03/17/17 65.5 0.00 0.05
EA 170317P00066000 P 03/17/17 66.0 0.00 0.08
EA 170317P00066500 P 03/17/17 66.5 0.00 0.08
EA 170317P00067000 P 03/17/17 67.0 0.00 0.10
EA 170317P00067500 P 03/17/17 67.5 0.00 0.03
EA 170317P00068000 P 03/17/17 68.0 0.00 0.14
EA 170317P00068500 P 03/17/17 68.5 0.00 0.14
EA 170317P00069000 P 03/17/17 69.0 0.00 0.13
EA 170317P00069500 P 03/17/17 69.5 0.00 0.13
EA 170317P00070000 P 03/17/17 70.0 0.02 0.05
EA 170317P00070500 P 03/17/17 70.5 0.00 0.14
EA 170317P00071000 P 03/17/17 71.0 0.00 0.13
EA 170317P00071500 P 03/17/17 71.5 0.00 0.13
EA 170317P00072000 P 03/17/17 72.0 0.01 0.14
EA 170317P00072500 P 03/17/17 72.5 0.01 0.08
EA 170317P00073000 P 03/17/17 73.0 0.01 0.15
EA 170317P00073500 P 03/17/17 73.5 0.01 0.15
EA 170317P00074000 P 03/17/17 74.0 0.01 0.14
EA 170317P00074500 P 03/17/17 74.5 0.01 0.16
EA 170317P00075000 P 03/17/17 75.0 0.05 0.11
EA 170317P00075500 P 03/17/17 75.5 0.02 0.17
EA 170317P00076000 P 03/17/17 76.0 0.03 0.18
EA 170317P00076500 P 03/17/17 76.5 0.04 0.18
EA 170317P00077000 P 03/17/17 77.0 0.03 0.20
EA 170317P00077500 P 03/17/17 77.5 0.06 0.18
EA 170317P00078000 P 03/17/17 78.0 0.05 0.19
EA 170317P00078500 P 03/17/17 78.5 0.09 0.37
EA 170317P00079000 P 03/17/17 79.0 0.12 0.21
EA 170317P00079500 P 03/17/17 79.5 0.13 0.24
EA 170317P00080000 P 03/17/17 80.0 0.16 0.22
EA 170317P00080500 P 03/17/17 80.5 0.19 0.25
EA 170317P00081000 P 03/17/17 81.0 0.22 0.28
EA 170317P00081500 P 03/17/17 81.5 0.26 0.33
EA 170317P00082000 P 03/17/17 82.0 0.31 0.38
EA 170317P00082500 P 03/17/17 82.5 0.36 0.42
EA 170317P00083000 P 03/17/17 83.0 0.40 0.50
EA 170317P00083500 P 03/17/17 83.5 0.48 0.58
EA 170317P00084000 P 03/17/17 84.0 0.56 0.66
EA 170317P00084500 P 03/17/17 84.5 0.70 0.77
EA 170317P00085000 P 03/17/17 85.0 0.83 0.90
EA 170317P00085500 P 03/17/17 85.5 0.95 1.03
EA 170317P00086000 P 03/17/17 86.0 1.12 1.20
EA 170317P00086500 P 03/17/17 86.5 1.26 1.38
EA 170317P00087000 P 03/17/17 87.0 1.47 1.59
EA 170317P00087500 P 03/17/17 87.5 1.71 1.81
EA 170317P00088000 P 03/17/17 88.0 1.93 2.07
EA 170317P00088500 P 03/17/17 88.5 2.21 2.35
EA 170317P00089000 P 03/17/17 89.0 2.54 2.65
EA 170317P00089500 P 03/17/17 89.5 2.85 3.25
EA 170317P00090000 P 03/17/17 90.0 3.20 3.35
EA 170317P00090500 P 03/17/17 90.5 3.45 4.05
EA 170317P00091000 P 03/17/17 91.0 3.90 4.20
EA 170317P00091500 P 03/17/17 91.5 4.20 4.70
EA 170317P00092000 P 03/17/17 92.0 4.65 5.55
EA 170317P00092500 P 03/17/17 92.5 5.05 5.70
EA 170317P00093000 P 03/17/17 93.0 5.40 6.30
EA 170317P00093500 P 03/17/17 93.5 5.80 6.65
EA 170317P00094000 P 03/17/17 94.0 6.00 7.10
EA 170317P00094500 P 03/17/17 94.5 5.35 8.40
EA 170317P00095000 P 03/17/17 95.0 6.65 9.25
EA 170317P00096000 P 03/17/17 96.0 6.65 10.30
EA 170317P00097000 P 03/17/17 97.0 7.45 11.30
EA 170317P00098000 P 03/17/17 98.0 9.75 12.30
EA 170317P00099000 P 03/17/17 99.0 9.90 11.95
EA 170317P00100000 P 03/17/17 100.0 11.25 14.20
EA 170317P00105000 P 03/17/17 105.0 15.45 19.35
EA 170317P00110000 P 03/17/17 110.0 20.50 24.50
EA 170317P00115000 P 03/17/17 115.0 25.75 29.50
EA 170317P00120000 P 03/17/17 120.0 30.95 34.10
EA 170324C00070000 C 03/24/17 70.0 16.35 19.45
EA 170324C00072000 C 03/24/17 72.0 14.40 17.45
EA 170324C00072500 C 03/24/17 72.5 13.85 16.95
EA 170324C00073000 C 03/24/17 73.0 13.40 16.40
EA 170324C00073500 C 03/24/17 73.5 12.90 16.00
EA 170324C00074000 C 03/24/17 74.0 12.40 15.50
EA 170324C00074500 C 03/24/17 74.5 11.80 14.95
EA 170324C00075000 C 03/24/17 75.0 11.60 14.40
EA 170324C00075500 C 03/24/17 75.5 10.85 14.00
EA 170324C00076000 C 03/24/17 76.0 10.30 13.60
EA 170324C00076500 C 03/24/17 76.5 9.35 12.95
EA 170324C00077000 C 03/24/17 77.0 8.85 12.55
EA 170324C00077500 C 03/24/17 77.5 8.35 11.70
EA 170324C00078000 C 03/24/17 78.0 8.80 10.80
EA 170324C00078500 C 03/24/17 78.5 8.35 10.10
EA 170324C00079000 C 03/24/17 79.0 7.10 9.85
EA 170324C00079500 C 03/24/17 79.5 7.40 10.05
EA 170324C00080000 C 03/24/17 80.0 6.90 8.70
EA 170324C00080500 C 03/24/17 80.5 6.55 7.95
EA 170324C00081000 C 03/24/17 81.0 6.10 7.75
EA 170324C00081500 C 03/24/17 81.5 5.60 7.10
EA 170324C00082000 C 03/24/17 82.0 5.25 6.60
EA 170324C00082500 C 03/24/17 82.5 4.75 6.20
EA 170324C00083000 C 03/24/17 83.0 4.45 5.70
EA 170324C00083500 C 03/24/17 83.5 4.05 5.45
EA 170324C00084000 C 03/24/17 84.0 3.95 4.75
EA 170324C00084500 C 03/24/17 84.5 3.90 4.20
EA 170324C00085000 C 03/24/17 85.0 3.60 3.85
EA 170324C00085500 C 03/24/17 85.5 3.15 3.55
EA 170324C00086000 C 03/24/17 86.0 2.91 3.15
EA 170324C00086500 C 03/24/17 86.5 2.68 2.80
EA 170324C00087000 C 03/24/17 87.0 2.38 2.48
EA 170324C00087500 C 03/24/17 87.5 2.11 2.21
EA 170324C00088000 C 03/24/17 88.0 1.85 1.95
EA 170324C00088500 C 03/24/17 88.5 1.61 1.73
EA 170324C00089000 C 03/24/17 89.0 1.41 1.49
EA 170324C00089500 C 03/24/17 89.5 1.21 1.32
EA 170324C00090000 C 03/24/17 90.0 1.06 1.15
EA 170324C00095000 C 03/24/17 95.0 0.08 0.46
EA 170324P00070000 P 03/24/17 70.0 0.00 0.50
EA 170324P00072000 P 03/24/17 72.0 0.00 0.50
EA 170324P00072500 P 03/24/17 72.5 0.00 0.50
EA 170324P00073000 P 03/24/17 73.0 0.00 0.50
EA 170324P00073500 P 03/24/17 73.5 0.01 0.49
EA 170324P00074000 P 03/24/17 74.0 0.00 0.50
EA 170324P00074500 P 03/24/17 74.5 0.00 0.50
EA 170324P00075000 P 03/24/17 75.0 0.00 0.50
EA 170324P00075500 P 03/24/17 75.5 0.00 0.46
EA 170324P00076000 P 03/24/17 76.0 0.00 0.45
EA 170324P00076500 P 03/24/17 76.5 0.02 0.44
EA 170324P00077000 P 03/24/17 77.0 0.02 0.43
EA 170324P00077500 P 03/24/17 77.5 0.03 0.42
EA 170324P00078000 P 03/24/17 78.0 0.07 0.41
EA 170324P00078500 P 03/24/17 78.5 0.10 0.38
EA 170324P00079000 P 03/24/17 79.0 0.13 0.39
EA 170324P00079500 P 03/24/17 79.5 0.21 0.39
EA 170324P00080000 P 03/24/17 80.0 0.27 0.39
EA 170324P00080500 P 03/24/17 80.5 0.31 0.43
EA 170324P00081000 P 03/24/17 81.0 0.33 0.47
EA 170324P00081500 P 03/24/17 81.5 0.33 0.50
EA 170324P00082000 P 03/24/17 82.0 0.41 0.57
EA 170324P00082500 P 03/24/17 82.5 0.51 0.63
EA 170324P00083000 P 03/24/17 83.0 0.60 0.71
EA 170324P00083500 P 03/24/17 83.5 0.69 0.79
EA 170324P00084000 P 03/24/17 84.0 0.76 0.91
EA 170324P00084500 P 03/24/17 84.5 0.90 1.01
EA 170324P00085000 P 03/24/17 85.0 1.03 1.15
EA 170324P00085500 P 03/24/17 85.5 1.18 1.31
EA 170324P00086000 P 03/24/17 86.0 1.35 1.48
EA 170324P00086500 P 03/24/17 86.5 1.54 1.66
EA 170324P00087000 P 03/24/17 87.0 1.76 1.88
EA 170324P00087500 P 03/24/17 87.5 1.98 2.11
EA 170324P00088000 P 03/24/17 88.0 2.20 2.36
EA 170324P00088500 P 03/24/17 88.5 2.42 2.63
EA 170324P00089000 P 03/24/17 89.0 2.76 3.05
EA 170324P00089500 P 03/24/17 89.5 3.00 3.40
EA 170324P00090000 P 03/24/17 90.0 3.35 3.85
EA 170324P00095000 P 03/24/17 95.0 5.95 8.55
EA 170331C00070000 C 03/31/17 70.0 16.45 19.50
EA 170331C00072000 C 03/31/17 72.0 14.45 17.40
EA 170331C00072500 C 03/31/17 72.5 13.80 16.95
EA 170331C00073000 C 03/31/17 73.0 13.45 16.60
EA 170331C00073500 C 03/31/17 73.5 12.95 15.90
EA 170331C00074000 C 03/31/17 74.0 11.85 15.60
EA 170331C00074500 C 03/31/17 74.5 11.40 14.95
EA 170331C00075000 C 03/31/17 75.0 10.85 14.60
EA 170331C00075500 C 03/31/17 75.5 10.40 14.15
EA 170331C00076000 C 03/31/17 76.0 9.90 13.45
EA 170331C00076500 C 03/31/17 76.5 10.05 12.15
EA 170331C00077000 C 03/31/17 77.0 9.80 11.85
EA 170331C00077500 C 03/31/17 77.5 9.40 11.40
EA 170331C00078000 C 03/31/17 78.0 8.00 10.90
EA 170331C00078500 C 03/31/17 78.5 7.85 10.45
EA 170331C00079000 C 03/31/17 79.0 8.20 9.15
EA 170331C00079500 C 03/31/17 79.5 7.55 9.30
EA 170331C00080000 C 03/31/17 80.0 7.15 8.60
EA 170331C00080500 C 03/31/17 80.5 6.75 8.10
EA 170331C00081000 C 03/31/17 81.0 6.30 7.70
EA 170331C00081500 C 03/31/17 81.5 5.40 7.25
EA 170331C00082000 C 03/31/17 82.0 5.40 7.90
EA 170331C00082500 C 03/31/17 82.5 5.00 6.50
EA 170331C00083000 C 03/31/17 83.0 4.75 5.95
EA 170331C00083500 C 03/31/17 83.5 4.65 5.30
EA 170331C00084000 C 03/31/17 84.0 4.50 4.85
EA 170331C00084500 C 03/31/17 84.5 4.15 4.45
EA 170331C00085000 C 03/31/17 85.0 3.80 4.15
EA 170331C00085500 C 03/31/17 85.5 3.45 3.80
EA 170331C00086000 C 03/31/17 86.0 3.10 3.45
EA 170331C00086500 C 03/31/17 86.5 2.93 3.10
EA 170331C00087000 C 03/31/17 87.0 2.64 2.76
EA 170331C00087500 C 03/31/17 87.5 2.37 2.46
EA 170331C00088000 C 03/31/17 88.0 2.10 2.22
EA 170331C00088500 C 03/31/17 88.5 1.86 1.98
EA 170331C00089000 C 03/31/17 89.0 1.64 1.75
EA 170331C00089500 C 03/31/17 89.5 1.44 1.55
EA 170331C00090000 C 03/31/17 90.0 1.27 1.36
EA 170331C00095000 C 03/31/17 95.0 0.16 0.42
EA 170331P00070000 P 03/31/17 70.0 0.00 0.50
EA 170331P00072000 P 03/31/17 72.0 0.00 0.49
EA 170331P00072500 P 03/31/17 72.5 0.01 0.49
EA 170331P00073000 P 03/31/17 73.0 0.00 0.50
EA 170331P00073500 P 03/31/17 73.5 0.00 0.48
EA 170331P00074000 P 03/31/17 74.0 0.00 0.45
EA 170331P00074500 P 03/31/17 74.5 0.00 0.45
EA 170331P00075000 P 03/31/17 75.0 0.01 0.46
EA 170331P00075500 P 03/31/17 75.5 0.02 0.44
EA 170331P00076000 P 03/31/17 76.0 0.02 0.44
EA 170331P00076500 P 03/31/17 76.5 0.03 0.41
EA 170331P00077000 P 03/31/17 77.0 0.06 0.41
EA 170331P00077500 P 03/31/17 77.5 0.11 0.40
EA 170331P00078000 P 03/31/17 78.0 0.18 0.43
EA 170331P00078500 P 03/31/17 78.5 0.25 0.45
EA 170331P00079000 P 03/31/17 79.0 0.29 0.42
EA 170331P00079500 P 03/31/17 79.5 0.34 0.47
EA 170331P00080000 P 03/31/17 80.0 0.40 0.49
EA 170331P00080500 P 03/31/17 80.5 0.45 0.54
EA 170331P00081000 P 03/31/17 81.0 0.48 0.59
EA 170331P00081500 P 03/31/17 81.5 0.56 0.66
EA 170331P00082000 P 03/31/17 82.0 0.61 0.70
EA 170331P00082500 P 03/31/17 82.5 0.64 0.81
EA 170331P00083000 P 03/31/17 83.0 0.73 0.90
EA 170331P00083500 P 03/31/17 83.5 0.85 0.99
EA 170331P00084000 P 03/31/17 84.0 1.00 1.10
EA 170331P00084500 P 03/31/17 84.5 1.15 1.24
EA 170331P00085000 P 03/31/17 85.0 1.22 1.39
EA 170331P00085500 P 03/31/17 85.5 1.38 1.54
EA 170331P00086000 P 03/31/17 86.0 1.58 1.72
EA 170331P00086500 P 03/31/17 86.5 1.76 1.91
EA 170331P00087000 P 03/31/17 87.0 1.98 2.13
EA 170331P00087500 P 03/31/17 87.5 2.22 2.35
EA 170331P00088000 P 03/31/17 88.0 2.43 2.60
EA 170331P00088500 P 03/31/17 88.5 2.65 2.86
EA 170331P00089000 P 03/31/17 89.0 2.92 3.30
EA 170331P00089500 P 03/31/17 89.5 3.25 3.55
EA 170331P00090000 P 03/31/17 90.0 3.55 3.90
EA 170331P00095000 P 03/31/17 95.0 7.45 7.85
EA 170421C00045000 C 04/21/17 45.0 40.30 44.80
EA 170421C00050000 C 04/21/17 50.0 35.30 39.60
EA 170421C00055000 C 04/21/17 55.0 30.30 34.60
EA 170421C00060000 C 04/21/17 60.0 25.30 29.75
EA 170421C00065000 C 04/21/17 65.0 20.30 24.80
EA 170421C00070000 C 04/21/17 70.0 15.40 19.70
EA 170421C00075000 C 04/21/17 75.0 10.80 14.90
EA 170421C00080000 C 04/21/17 80.0 7.60 9.55
EA 170421C00082500 C 04/21/17 82.5 5.55 7.60
EA 170421C00085000 C 04/21/17 85.0 4.45 4.70
EA 170421C00087500 C 04/21/17 87.5 3.00 3.20
EA 170421C00090000 C 04/21/17 90.0 1.86 1.99
EA 170421C00092500 C 04/21/17 92.5 1.09 1.16
EA 170421C00095000 C 04/21/17 95.0 0.60 0.67
EA 170421C00100000 C 04/21/17 100.0 0.04 0.49
EA 170421C00105000 C 04/21/17 105.0 0.00 0.27
EA 170421C00110000 C 04/21/17 110.0 0.00 0.13
EA 170421C00115000 C 04/21/17 115.0 0.00 0.06
EA 170421C00120000 C 04/21/17 120.0 0.00 0.03
EA 170421C00125000 C 04/21/17 125.0 0.00 0.04
EA 170421C00130000 C 04/21/17 130.0 0.00 0.04
EA 170421P00045000 P 04/21/17 45.0 0.00 0.04
EA 170421P00050000 P 04/21/17 50.0 0.00 0.04
EA 170421P00055000 P 04/21/17 55.0 0.00 0.08
EA 170421P00060000 P 04/21/17 60.0 0.00 0.22
EA 170421P00065000 P 04/21/17 65.0 0.00 0.40
EA 170421P00070000 P 04/21/17 70.0 0.00 0.48
EA 170421P00075000 P 04/21/17 75.0 0.13 0.49
EA 170421P00080000 P 04/21/17 80.0 0.65 0.82
EA 170421P00082500 P 04/21/17 82.5 1.10 1.25
EA 170421P00085000 P 04/21/17 85.0 1.81 1.96
EA 170421P00087500 P 04/21/17 87.5 2.78 2.96
EA 170421P00090000 P 04/21/17 90.0 4.15 4.35
EA 170421P00092500 P 04/21/17 92.5 5.15 7.10
EA 170421P00095000 P 04/21/17 95.0 7.30 8.90
EA 170421P00100000 P 04/21/17 100.0 10.55 14.75
EA 170421P00105000 P 04/21/17 105.0 15.50 19.80
EA 170421P00110000 P 04/21/17 110.0 20.30 24.80
EA 170421P00115000 P 04/21/17 115.0 25.30 29.80
EA 170421P00120000 P 04/21/17 120.0 30.30 34.80
EA 170421P00125000 P 04/21/17 125.0 35.35 39.80
EA 170421P00130000 P 04/21/17 130.0 40.30 44.80
EA 170616C00040000 C 06/16/17 40.0 45.55 49.60
EA 170616C00042500 C 06/16/17 42.5 43.20 46.85
EA 170616C00045000 C 06/16/17 45.0 40.70 44.65
EA 170616C00047500 C 06/16/17 47.5 38.10 41.95
EA 170616C00050000 C 06/16/17 50.0 35.75 39.45
EA 170616C00055000 C 06/16/17 55.0 30.80 34.35
EA 170616C00060000 C 06/16/17 60.0 26.00 29.45
EA 170616C00065000 C 06/16/17 65.0 21.25 24.95
EA 170616C00067500 C 06/16/17 67.5 18.85 22.30
EA 170616C00070000 C 06/16/17 70.0 16.50 18.60
EA 170616C00072500 C 06/16/17 72.5 15.50 16.65
EA 170616C00075000 C 06/16/17 75.0 13.30 14.50
EA 170616C00077500 C 06/16/17 77.5 11.80 11.95
EA 170616C00080000 C 06/16/17 80.0 9.75 10.05
EA 170616C00082500 C 06/16/17 82.5 7.95 8.35
EA 170616C00085000 C 06/16/17 85.0 6.50 6.75
EA 170616C00087500 C 06/16/17 87.5 5.05 5.30
EA 170616C00090000 C 06/16/17 90.0 3.95 4.15
EA 170616C00092500 C 06/16/17 92.5 2.95 3.15
EA 170616C00095000 C 06/16/17 95.0 2.19 2.32
EA 170616C00100000 C 06/16/17 100.0 1.08 1.24
EA 170616C00105000 C 06/16/17 105.0 0.52 0.67
EA 170616C00110000 C 06/16/17 110.0 0.22 0.49
EA 170616C00115000 C 06/16/17 115.0 0.06 0.30
EA 170616C00120000 C 06/16/17 120.0 0.01 0.23
EA 170616P00040000 P 06/16/17 40.0 0.00 0.07
EA 170616P00042500 P 06/16/17 42.5 0.00 0.11
EA 170616P00045000 P 06/16/17 45.0 0.00 0.18
EA 170616P00047500 P 06/16/17 47.5 0.00 0.21
EA 170616P00050000 P 06/16/17 50.0 0.00 0.22
EA 170616P00055000 P 06/16/17 55.0 0.01 0.26
EA 170616P00060000 P 06/16/17 60.0 0.10 0.33
EA 170616P00065000 P 06/16/17 65.0 0.28 0.46
EA 170616P00067500 P 06/16/17 67.5 0.40 0.57
EA 170616P00070000 P 06/16/17 70.0 0.57 0.65
EA 170616P00072500 P 06/16/17 72.5 0.81 0.93
EA 170616P00075000 P 06/16/17 75.0 1.15 1.23
EA 170616P00077500 P 06/16/17 77.5 1.52 1.64
EA 170616P00080000 P 06/16/17 80.0 2.06 2.20
EA 170616P00082500 P 06/16/17 82.5 2.77 2.93
EA 170616P00085000 P 06/16/17 85.0 3.70 3.85
EA 170616P00087500 P 06/16/17 87.5 4.80 4.95
EA 170616P00090000 P 06/16/17 90.0 6.10 6.45
EA 170616P00092500 P 06/16/17 92.5 7.55 8.00
EA 170616P00095000 P 06/16/17 95.0 9.00 9.90
EA 170616P00100000 P 06/16/17 100.0 12.45 13.85
EA 170616P00105000 P 06/16/17 105.0 16.55 19.30
EA 170616P00110000 P 06/16/17 110.0 20.75 24.40
EA 170616P00115000 P 06/16/17 115.0 25.75 29.35
EA 170616P00120000 P 06/16/17 120.0 30.80 34.15
EA 170915C00042500 C 09/15/17 42.5 43.35 47.50
EA 170915C00045000 C 09/15/17 45.0 40.90 44.95
EA 170915C00047500 C 09/15/17 47.5 38.45 42.25
EA 170915C00050000 C 09/15/17 50.0 37.20 38.80
EA 170915C00055000 C 09/15/17 55.0 31.30 34.90
EA 170915C00060000 C 09/15/17 60.0 27.65 29.25
EA 170915C00065000 C 09/15/17 65.0 23.10 24.70
EA 170915C00070000 C 09/15/17 70.0 18.80 20.30
EA 170915C00072500 C 09/15/17 72.5 16.75 18.20
EA 170915C00075000 C 09/15/17 75.0 15.10 16.10
EA 170915C00077500 C 09/15/17 77.5 13.00 14.00
EA 170915C00080000 C 09/15/17 80.0 11.40 12.50
EA 170915C00082500 C 09/15/17 82.5 9.95 10.50
EA 170915C00085000 C 09/15/17 85.0 8.35 9.05
EA 170915C00087500 C 09/15/17 87.5 7.25 7.55
EA 170915C00090000 C 09/15/17 90.0 6.15 6.40
EA 170915C00092500 C 09/15/17 92.5 5.05 5.25
EA 170915C00095000 C 09/15/17 95.0 4.10 4.40
EA 170915C00100000 C 09/15/17 100.0 2.68 2.90
EA 170915C00105000 C 09/15/17 105.0 1.54 1.88
EA 170915C00110000 C 09/15/17 110.0 0.79 1.29
EA 170915C00115000 C 09/15/17 115.0 0.42 0.91
EA 170915C00120000 C 09/15/17 120.0 0.13 0.65
EA 170915P00042500 P 09/15/17 42.5 0.00 0.35
EA 170915P00045000 P 09/15/17 45.0 0.00 0.38
EA 170915P00047500 P 09/15/17 47.5 0.01 0.41
EA 170915P00050000 P 09/15/17 50.0 0.04 0.45
EA 170915P00055000 P 09/15/17 55.0 0.19 0.60
EA 170915P00060000 P 09/15/17 60.0 0.42 0.87
EA 170915P00065000 P 09/15/17 65.0 0.76 1.25
EA 170915P00070000 P 09/15/17 70.0 1.36 1.82
EA 170915P00072500 P 09/15/17 72.5 1.82 2.08
EA 170915P00075000 P 09/15/17 75.0 2.44 2.59
EA 170915P00077500 P 09/15/17 77.5 2.93 3.20
EA 170915P00080000 P 09/15/17 80.0 3.60 4.00
EA 170915P00082500 P 09/15/17 82.5 4.50 4.80
EA 170915P00085000 P 09/15/17 85.0 5.60 5.80
EA 170915P00087500 P 09/15/17 87.5 6.70 6.95
EA 170915P00090000 P 09/15/17 90.0 7.90 8.30
EA 170915P00092500 P 09/15/17 92.5 9.25 9.80
EA 170915P00095000 P 09/15/17 95.0 10.85 11.35
EA 170915P00100000 P 09/15/17 100.0 14.10 15.10
EA 170915P00105000 P 09/15/17 105.0 17.85 19.70
EA 170915P00110000 P 09/15/17 110.0 22.05 23.70
EA 170915P00115000 P 09/15/17 115.0 26.30 28.35
EA 170915P00120000 P 09/15/17 120.0 31.80 33.15
EA 180119C00027500 C 01/19/18 27.5 59.35 62.60
EA 180119C00030000 C 01/19/18 30.0 56.90 60.10
EA 180119C00032500 C 01/19/18 32.5 54.45 57.65
EA 180119C00035000 C 01/19/18 35.0 51.00 55.20
EA 180119C00037500 C 01/19/18 37.5 49.60 52.45
EA 180119C00040000 C 01/19/18 40.0 47.20 49.15
EA 180119C00042500 C 01/19/18 42.5 44.85 46.70
EA 180119C00045000 C 01/19/18 45.0 41.30 45.15
EA 180119C00047500 C 01/19/18 47.5 39.00 43.20
EA 180119C00050000 C 01/19/18 50.0 37.85 40.55
EA 180119C00052500 C 01/19/18 52.5 35.55 37.25
EA 180119C00055000 C 01/19/18 55.0 33.25 35.00
EA 180119C00057500 C 01/19/18 57.5 31.05 32.70
EA 180119C00060000 C 01/19/18 60.0 27.50 31.80
EA 180119C00062500 C 01/19/18 62.5 25.40 29.55
EA 180119C00065000 C 01/19/18 65.0 24.60 26.10
EA 180119C00067500 C 01/19/18 67.5 22.85 24.00
EA 180119C00070000 C 01/19/18 70.0 21.20 22.15
EA 180119C00072500 C 01/19/18 72.5 19.35 20.30
EA 180119C00075000 C 01/19/18 75.0 17.20 18.20
EA 180119C00077500 C 01/19/18 77.5 15.85 16.45
EA 180119C00080000 C 01/19/18 80.0 14.25 15.15
EA 180119C00082500 C 01/19/18 82.5 12.60 13.15
EA 180119C00085000 C 01/19/18 85.0 11.15 11.50
EA 180119C00087500 C 01/19/18 87.5 9.95 10.40
EA 180119C00090000 C 01/19/18 90.0 8.80 9.00
EA 180119C00092500 C 01/19/18 92.5 7.65 8.10
EA 180119C00095000 C 01/19/18 95.0 6.45 6.90
EA 180119C00100000 C 01/19/18 100.0 4.95 5.45
EA 180119C00105000 C 01/19/18 105.0 3.50 3.95
EA 180119C00110000 C 01/19/18 110.0 2.48 2.88
EA 180119C00115000 C 01/19/18 115.0 1.48 2.05
EA 180119C00120000 C 01/19/18 120.0 0.99 1.45
EA 180119C00125000 C 01/19/18 125.0 0.73 1.27
EA 180119P00027500 P 01/19/18 27.5 0.00 0.14
EA 180119P00030000 P 01/19/18 30.0 0.00 0.41
EA 180119P00032500 P 01/19/18 32.5 0.00 0.45
EA 180119P00035000 P 01/19/18 35.0 0.00 0.49
EA 180119P00037500 P 01/19/18 37.5 0.00 0.54
EA 180119P00040000 P 01/19/18 40.0 0.03 0.59
EA 180119P00042500 P 01/19/18 42.5 0.11 0.65
EA 180119P00045000 P 01/19/18 45.0 0.16 0.74
EA 180119P00047500 P 01/19/18 47.5 0.50 0.85
EA 180119P00050000 P 01/19/18 50.0 0.39 0.95
EA 180119P00052500 P 01/19/18 52.5 0.56 1.09
EA 180119P00055000 P 01/19/18 55.0 0.87 1.30
EA 180119P00057500 P 01/19/18 57.5 1.11 1.45
EA 180119P00060000 P 01/19/18 60.0 1.30 1.57
EA 180119P00062500 P 01/19/18 62.5 1.63 1.98
EA 180119P00065000 P 01/19/18 65.0 2.10 2.20
EA 180119P00067500 P 01/19/18 67.5 2.52 2.64
EA 180119P00070000 P 01/19/18 70.0 3.00 3.15
EA 180119P00072500 P 01/19/18 72.5 3.60 3.75
EA 180119P00075000 P 01/19/18 75.0 4.25 4.35
EA 180119P00077500 P 01/19/18 77.5 4.80 5.15
EA 180119P00080000 P 01/19/18 80.0 5.85 5.95
EA 180119P00082500 P 01/19/18 82.5 6.80 7.00
EA 180119P00085000 P 01/19/18 85.0 7.80 8.00
EA 180119P00087500 P 01/19/18 87.5 9.00 9.15
EA 180119P00090000 P 01/19/18 90.0 10.25 10.45
EA 180119P00092500 P 01/19/18 92.5 11.65 11.85
EA 180119P00095000 P 01/19/18 95.0 12.80 13.35
EA 180119P00100000 P 01/19/18 100.0 16.40 17.00
EA 180119P00105000 P 01/19/18 105.0 19.70 20.90
EA 180119P00110000 P 01/19/18 110.0 22.60 24.95
EA 180119P00115000 P 01/19/18 115.0 26.85 29.25
EA 180119P00120000 P 01/19/18 120.0 31.55 33.80
EA 180119P00125000 P 01/19/18 125.0 36.90 38.45
EA 190118C00040000 C 01/18/19 40.0 47.50 51.25
EA 190118C00042500 C 01/18/19 42.5 45.50 49.05
EA 190118C00045000 C 01/18/19 45.0 43.00 46.80
EA 190118C00047500 C 01/18/19 47.5 41.00 44.65
EA 190118C00050000 C 01/18/19 50.0 39.00 42.55
EA 190118C00055000 C 01/18/19 55.0 34.50 38.40
EA 190118C00060000 C 01/18/19 60.0 31.00 34.50
EA 190118C00065000 C 01/18/19 65.0 28.00 30.15
EA 190118C00067500 C 01/18/19 67.5 25.10 29.10
EA 190118C00070000 C 01/18/19 70.0 24.60 26.70
EA 190118C00072500 C 01/18/19 72.5 22.00 25.05
EA 190118C00075000 C 01/18/19 75.0 20.55 23.50
EA 190118C00077500 C 01/18/19 77.5 19.90 21.85
EA 190118C00080000 C 01/18/19 80.0 19.05 20.25
EA 190118C00082500 C 01/18/19 82.5 17.25 18.85
EA 190118C00085000 C 01/18/19 85.0 16.05 17.55
EA 190118C00087500 C 01/18/19 87.5 14.80 16.30
EA 190118C00090000 C 01/18/19 90.0 14.15 15.15
EA 190118C00092500 C 01/18/19 92.5 12.60 14.05
EA 190118C00095000 C 01/18/19 95.0 11.70 13.00
EA 190118C00100000 C 01/18/19 100.0 9.80 10.90
EA 190118C00105000 C 01/18/19 105.0 8.35 9.50
EA 190118C00110000 C 01/18/19 110.0 6.85 8.05
EA 190118C00115000 C 01/18/19 115.0 5.70 6.60
EA 190118C00120000 C 01/18/19 120.0 4.85 5.30
EA 190118C00125000 C 01/18/19 125.0 3.95 4.55
EA 190118P00040000 P 01/18/19 40.0 0.48 1.49
EA 190118P00042500 P 01/18/19 42.5 0.69 1.79
EA 190118P00045000 P 01/18/19 45.0 0.92 2.02
EA 190118P00047500 P 01/18/19 47.5 1.18 2.29
EA 190118P00050000 P 01/18/19 50.0 1.51 2.46
EA 190118P00055000 P 01/18/19 55.0 2.24 3.20
EA 190118P00060000 P 01/18/19 60.0 3.40 4.10
EA 190118P00065000 P 01/18/19 65.0 4.55 5.10
EA 190118P00067500 P 01/18/19 67.5 5.05 5.60
EA 190118P00070000 P 01/18/19 70.0 5.85 6.65
EA 190118P00072500 P 01/18/19 72.5 6.60 7.30
EA 190118P00075000 P 01/18/19 75.0 7.25 8.15
EA 190118P00077500 P 01/18/19 77.5 8.35 9.10
EA 190118P00080000 P 01/18/19 80.0 9.25 10.25
EA 190118P00082500 P 01/18/19 82.5 10.35 11.55
EA 190118P00085000 P 01/18/19 85.0 11.50 12.60
EA 190118P00087500 P 01/18/19 87.5 12.70 13.50
EA 190118P00090000 P 01/18/19 90.0 14.00 15.20
EA 190118P00092500 P 01/18/19 92.5 15.40 16.65
EA 190118P00095000 P 01/18/19 95.0 16.80 18.10
EA 190118P00100000 P 01/18/19 100.0 19.40 21.05
EA 190118P00105000 P 01/18/19 105.0 23.05 24.65
EA 190118P00110000 P 01/18/19 110.0 26.75 28.25
EA 190118P00115000 P 01/18/19 115.0 30.30 32.40
EA 190118P00120000 P 01/18/19 120.0 33.10 36.50
EA 190118P00125000 P 01/18/19 125.0 38.30 40.65

OPRA data is delayed 15 minutes.