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 (2014-10-24)Premium Content

Electronic Arts Inc (EA)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EA 141122C00023000 C 11/22/14 23.0 18.85 21.75
EA 141122C00024000 C 11/22/14 24.0 17.85 20.75
EA 141122C00025000 C 11/22/14 25.0 16.95 19.75
EA 141122C00026000 C 11/22/14 26.0 15.95 18.75
EA 141122C00026500 C 11/22/14 26.5 15.35 18.25
EA 141122C00027000 C 11/22/14 27.0 15.05 17.50
EA 141122C00027500 C 11/22/14 27.5 14.35 17.25
EA 141122C00028000 C 11/22/14 28.0 13.85 16.75
EA 141122C00028500 C 11/22/14 28.5 13.55 16.00
EA 141122C00029000 C 11/22/14 29.0 13.25 15.50
EA 141122C00029500 C 11/22/14 29.5 12.70 14.20
EA 141122C00030000 C 11/22/14 30.0 12.10 14.50
EA 141122C00030500 C 11/22/14 30.5 11.70 13.20
EA 141122C00031000 C 11/22/14 31.0 11.10 13.75
EA 141122C00031500 C 11/22/14 31.5 10.60 13.00
EA 141122C00032000 C 11/22/14 32.0 10.10 12.50
EA 141122C00032500 C 11/22/14 32.5 9.60 12.00
EA 141122C00033000 C 11/22/14 33.0 9.55 10.65
EA 141122C00033500 C 11/22/14 33.5 9.00 10.70
EA 141122C00034000 C 11/22/14 34.0 8.15 10.20
EA 141122C00034500 C 11/22/14 34.5 8.70 9.15
EA 141122C00035000 C 11/22/14 35.0 8.20 8.65
EA 141122C00035500 C 11/22/14 35.5 7.60 8.15
EA 141122C00036000 C 11/22/14 36.0 7.20 7.60
EA 141122C00036500 C 11/22/14 36.5 6.85 7.10
EA 141122C00037000 C 11/22/14 37.0 6.35 6.60
EA 141122C00037500 C 11/22/14 37.5 5.85 6.10
EA 141122C00038000 C 11/22/14 38.0 5.35 5.65
EA 141122C00038500 C 11/22/14 38.5 4.85 5.15
EA 141122C00039000 C 11/22/14 39.0 4.35 4.60
EA 141122C00039500 C 11/22/14 39.5 3.85 4.10
EA 141122C00040000 C 11/22/14 40.0 3.30 3.60
EA 141122C00040500 C 11/22/14 40.5 2.84 3.10
EA 141122C00041000 C 11/22/14 41.0 2.24 2.59
EA 141122C00041500 C 11/22/14 41.5 1.84 2.11
EA 141122C00042000 C 11/22/14 42.0 1.34 1.80
EA 141122C00042500 C 11/22/14 42.5 0.85 1.09
EA 141122C00043000 C 11/22/14 43.0 0.34 0.65
EA 141122C00043500 C 11/22/14 43.5 0.00 0.05
EA 141122C00044000 C 11/22/14 44.0 0.00 0.06
EA 141122C00044500 C 11/22/14 44.5 0.00 0.06
EA 141122C00045000 C 11/22/14 45.0 0.00 0.06
EA 141122C00045500 C 11/22/14 45.5 0.00 0.06
EA 141122C00046000 C 11/22/14 46.0 0.00 0.06
EA 141122C00046500 C 11/22/14 46.5 0.00 0.06
EA 141122C00047000 C 11/22/14 47.0 0.00 0.06
EA 141122C00047500 C 11/22/14 47.5 0.00 0.06
EA 141122C00048000 C 11/22/14 48.0 0.00 0.06
EA 141122C00048500 C 11/22/14 48.5 0.00 0.06
EA 141122C00049000 C 11/22/14 49.0 0.00 0.06
EA 141122P00023000 P 11/22/14 23.0 0.00 0.06
EA 141122P00024000 P 11/22/14 24.0 0.00 0.06
EA 141122P00025000 P 11/22/14 25.0 0.00 0.06
EA 141122P00026000 P 11/22/14 26.0 0.00 0.06
EA 141122P00026500 P 11/22/14 26.5 0.00 0.06
EA 141122P00027000 P 11/22/14 27.0 0.00 0.06
EA 141122P00027500 P 11/22/14 27.5 0.00 0.06
EA 141122P00028000 P 11/22/14 28.0 0.00 0.05
EA 141122P00028500 P 11/22/14 28.5 0.00 0.06
EA 141122P00029000 P 11/22/14 29.0 0.00 0.06
EA 141122P00029500 P 11/22/14 29.5 0.00 0.06
EA 141122P00030000 P 11/22/14 30.0 0.00 0.06
EA 141122P00030500 P 11/22/14 30.5 0.00 0.06
EA 141122P00031000 P 11/22/14 31.0 0.00 0.06
EA 141122P00031500 P 11/22/14 31.5 0.00 0.06
EA 141122P00032000 P 11/22/14 32.0 0.00 0.06
EA 141122P00032500 P 11/22/14 32.5 0.00 0.06
EA 141122P00033000 P 11/22/14 33.0 0.00 0.06
EA 141122P00033500 P 11/22/14 33.5 0.00 0.06
EA 141122P00034000 P 11/22/14 34.0 0.00 0.06
EA 141122P00034500 P 11/22/14 34.5 0.00 0.06
EA 141122P00035000 P 11/22/14 35.0 0.00 0.06
EA 141122P00035500 P 11/22/14 35.5 0.00 0.06
EA 141122P00036000 P 11/22/14 36.0 0.00 0.06
EA 141122P00036500 P 11/22/14 36.5 0.00 0.06
EA 141122P00037000 P 11/22/14 37.0 0.00 0.06
EA 141122P00037500 P 11/22/14 37.5 0.00 0.06
EA 141122P00038000 P 11/22/14 38.0 0.00 0.06
EA 141122P00038500 P 11/22/14 38.5 0.00 0.06
EA 141122P00039000 P 11/22/14 39.0 0.00 0.06
EA 141122P00039500 P 11/22/14 39.5 0.00 0.06
EA 141122P00040000 P 11/22/14 40.0 0.00 0.06
EA 141122P00040500 P 11/22/14 40.5 0.00 0.04
EA 141122P00041000 P 11/22/14 41.0 0.00 0.06
EA 141122P00041500 P 11/22/14 41.5 0.00 0.06
EA 141122P00042000 P 11/22/14 42.0 0.00 0.06
EA 141122P00042500 P 11/22/14 42.5 0.00 0.06
EA 141122P00043000 P 11/22/14 43.0 0.00 0.06
EA 141122P00043500 P 11/22/14 43.5 0.01 0.14
EA 141122P00044000 P 11/22/14 44.0 0.34 0.78
EA 141122P00044500 P 11/22/14 44.5 0.54 1.28
EA 141122P00045000 P 11/22/14 45.0 1.03 1.77
EA 141122P00045500 P 11/22/14 45.5 1.53 2.32
EA 141122P00046000 P 11/22/14 46.0 2.04 2.80
EA 141122P00046500 P 11/22/14 46.5 2.53 3.30
EA 141122P00047000 P 11/22/14 47.0 3.00 3.80
EA 141122P00047500 P 11/22/14 47.5 3.50 4.30
EA 141122P00048000 P 11/22/14 48.0 4.00 4.80
EA 141122P00048500 P 11/22/14 48.5 4.50 5.30
EA 141122P00049000 P 11/22/14 49.0 5.00 5.80
EA 141128C00025000 C 11/28/14 25.0 17.10 19.50
EA 141128C00026000 C 11/28/14 26.0 16.40 18.50
EA 141128C00027500 C 11/28/14 27.5 14.60 17.00
EA 141128C00028000 C 11/28/14 28.0 14.10 16.50
EA 141128C00028500 C 11/28/14 28.5 13.90 16.00
EA 141128C00029000 C 11/28/14 29.0 13.85 14.70
EA 141128C00029500 C 11/28/14 29.5 13.35 14.20
EA 141128C00030000 C 11/28/14 30.0 12.90 13.60
EA 141128C00030500 C 11/28/14 30.5 12.40 13.10
EA 141128C00031000 C 11/28/14 31.0 11.90 12.70
EA 141128C00031500 C 11/28/14 31.5 11.40 12.10
EA 141128C00032000 C 11/28/14 32.0 10.90 11.60
EA 141128C00032500 C 11/28/14 32.5 10.40 11.10
EA 141128C00033000 C 11/28/14 33.0 10.05 10.65
EA 141128C00033500 C 11/28/14 33.5 9.70 10.35
EA 141128C00034000 C 11/28/14 34.0 9.25 9.85
EA 141128C00034500 C 11/28/14 34.5 8.75 9.30
EA 141128C00035000 C 11/28/14 35.0 8.25 8.80
EA 141128C00035500 C 11/28/14 35.5 7.75 8.30
EA 141128C00036000 C 11/28/14 36.0 7.25 7.75
EA 141128C00036500 C 11/28/14 36.5 6.70 7.15
EA 141128C00037000 C 11/28/14 37.0 6.25 6.85
EA 141128C00037500 C 11/28/14 37.5 5.85 6.20
EA 141128C00038000 C 11/28/14 38.0 5.25 5.85
EA 141128C00038500 C 11/28/14 38.5 4.75 5.35
EA 141128C00039000 C 11/28/14 39.0 4.25 4.85
EA 141128C00039500 C 11/28/14 39.5 3.85 4.30
EA 141128C00040000 C 11/28/14 40.0 3.25 3.70
EA 141128C00040500 C 11/28/14 40.5 2.89 3.15
EA 141128C00041000 C 11/28/14 41.0 2.41 2.63
EA 141128C00041500 C 11/28/14 41.5 1.92 2.19
EA 141128C00042000 C 11/28/14 42.0 1.47 1.71
EA 141128C00042500 C 11/28/14 42.5 1.09 1.33
EA 141128C00043000 C 11/28/14 43.0 0.70 0.91
EA 141128C00043500 C 11/28/14 43.5 0.41 0.52
EA 141128C00044000 C 11/28/14 44.0 0.22 0.30
EA 141128C00044500 C 11/28/14 44.5 0.12 0.25
EA 141128C00045000 C 11/28/14 45.0 0.06 0.14
EA 141128C00045500 C 11/28/14 45.5 0.03 0.29
EA 141128C00046000 C 11/28/14 46.0 0.00 0.24
EA 141128C00046500 C 11/28/14 46.5 0.00 0.18
EA 141128C00047000 C 11/28/14 47.0 0.00 0.23
EA 141128C00047500 C 11/28/14 47.5 0.00 0.24
EA 141128C00048000 C 11/28/14 48.0 0.00 0.20
EA 141128C00048500 C 11/28/14 48.5 0.00 0.20
EA 141128C00049000 C 11/28/14 49.0 0.00 0.14
EA 141128C00049500 C 11/28/14 49.5 0.00 0.11
EA 141128C00050000 C 11/28/14 50.0 0.00 0.23
EA 141128C00050500 C 11/28/14 50.5 0.00 0.22
EA 141128C00055000 C 11/28/14 55.0 0.00 0.14
EA 141128P00025000 P 11/28/14 25.0 0.00 0.14
EA 141128P00026000 P 11/28/14 26.0 0.00 0.15
EA 141128P00027500 P 11/28/14 27.5 0.00 0.14
EA 141128P00028000 P 11/28/14 28.0 0.00 0.14
EA 141128P00028500 P 11/28/14 28.5 0.00 0.14
EA 141128P00029000 P 11/28/14 29.0 0.00 0.14
EA 141128P00029500 P 11/28/14 29.5 0.00 0.14
EA 141128P00030000 P 11/28/14 30.0 0.00 0.14
EA 141128P00030500 P 11/28/14 30.5 0.00 0.14
EA 141128P00031000 P 11/28/14 31.0 0.00 0.15
EA 141128P00031500 P 11/28/14 31.5 0.00 0.15
EA 141128P00032000 P 11/28/14 32.0 0.00 0.14
EA 141128P00032500 P 11/28/14 32.5 0.00 0.16
EA 141128P00033000 P 11/28/14 33.0 0.00 0.14
EA 141128P00033500 P 11/28/14 33.5 0.00 0.14
EA 141128P00034000 P 11/28/14 34.0 0.00 0.15
EA 141128P00034500 P 11/28/14 34.5 0.00 0.17
EA 141128P00035000 P 11/28/14 35.0 0.00 0.21
EA 141128P00035500 P 11/28/14 35.5 0.00 0.14
EA 141128P00036000 P 11/28/14 36.0 0.00 0.16
EA 141128P00036500 P 11/28/14 36.5 0.00 0.21
EA 141128P00037000 P 11/28/14 37.0 0.00 0.20
EA 141128P00037500 P 11/28/14 37.5 0.00 0.04
EA 141128P00038000 P 11/28/14 38.0 0.00 0.22
EA 141128P00038500 P 11/28/14 38.5 0.01 0.23
EA 141128P00039000 P 11/28/14 39.0 0.01 0.25
EA 141128P00039500 P 11/28/14 39.5 0.01 0.24
EA 141128P00040000 P 11/28/14 40.0 0.01 0.22
EA 141128P00040500 P 11/28/14 40.5 0.03 0.25
EA 141128P00041000 P 11/28/14 41.0 0.01 0.23
EA 141128P00041500 P 11/28/14 41.5 0.04 0.14
EA 141128P00042000 P 11/28/14 42.0 0.09 0.17
EA 141128P00042500 P 11/28/14 42.5 0.16 0.20
EA 141128P00043000 P 11/28/14 43.0 0.28 0.33
EA 141128P00043500 P 11/28/14 43.5 0.47 0.53
EA 141128P00044000 P 11/28/14 44.0 0.72 1.00
EA 141128P00044500 P 11/28/14 44.5 1.03 1.41
EA 141128P00045000 P 11/28/14 45.0 1.09 1.84
EA 141128P00045500 P 11/28/14 45.5 1.51 2.33
EA 141128P00046000 P 11/28/14 46.0 1.90 2.80
EA 141128P00046500 P 11/28/14 46.5 2.42 3.30
EA 141128P00047000 P 11/28/14 47.0 2.92 3.80
EA 141128P00047500 P 11/28/14 47.5 3.40 4.30
EA 141128P00048000 P 11/28/14 48.0 3.90 4.80
EA 141128P00048500 P 11/28/14 48.5 4.40 5.30
EA 141128P00049000 P 11/28/14 49.0 4.85 5.80
EA 141128P00049500 P 11/28/14 49.5 5.35 6.35
EA 141128P00050000 P 11/28/14 50.0 5.90 6.85
EA 141128P00050500 P 11/28/14 50.5 6.40 7.35
EA 141128P00055000 P 11/28/14 55.0 10.10 11.90
EA 141205C00026000 C 12/05/14 26.0 16.90 18.40
EA 141205C00027000 C 12/05/14 27.0 15.90 17.40
EA 141205C00028000 C 12/05/14 28.0 14.90 16.40
EA 141205C00028500 C 12/05/14 28.5 14.35 15.90
EA 141205C00029000 C 12/05/14 29.0 13.85 15.40
EA 141205C00029500 C 12/05/14 29.5 13.40 14.90
EA 141205C00030000 C 12/05/14 30.0 12.90 14.40
EA 141205C00030500 C 12/05/14 30.5 12.40 13.90
EA 141205C00031000 C 12/05/14 31.0 11.90 13.40
EA 141205C00031500 C 12/05/14 31.5 11.40 12.90
EA 141205C00032000 C 12/05/14 32.0 10.90 12.40
EA 141205C00032500 C 12/05/14 32.5 10.40 11.90
EA 141205C00033000 C 12/05/14 33.0 10.05 10.90
EA 141205C00033500 C 12/05/14 33.5 9.45 10.70
EA 141205C00034000 C 12/05/14 34.0 9.20 10.20
EA 141205C00034500 C 12/05/14 34.5 8.70 9.70
EA 141205C00035000 C 12/05/14 35.0 8.20 9.20
EA 141205C00035500 C 12/05/14 35.5 7.75 8.70
EA 141205C00036000 C 12/05/14 36.0 7.25 8.20
EA 141205C00036500 C 12/05/14 36.5 6.70 7.70
EA 141205C00037000 C 12/05/14 37.0 6.25 7.20
EA 141205C00037500 C 12/05/14 37.5 5.75 6.70
EA 141205C00038000 C 12/05/14 38.0 5.25 6.20
EA 141205C00038500 C 12/05/14 38.5 4.90 5.45
EA 141205C00039000 C 12/05/14 39.0 4.40 5.15
EA 141205C00039500 C 12/05/14 39.5 3.90 4.65
EA 141205C00040000 C 12/05/14 40.0 3.45 3.95
EA 141205C00040500 C 12/05/14 40.5 2.97 3.55
EA 141205C00041000 C 12/05/14 41.0 2.40 2.90
EA 141205C00041500 C 12/05/14 41.5 2.04 2.36
EA 141205C00042000 C 12/05/14 42.0 1.67 1.91
EA 141205C00042500 C 12/05/14 42.5 1.29 1.44
EA 141205C00043000 C 12/05/14 43.0 0.96 1.11
EA 141205C00043500 C 12/05/14 43.5 0.69 0.81
EA 141205C00044000 C 12/05/14 44.0 0.48 0.60
EA 141205C00044500 C 12/05/14 44.5 0.32 0.44
EA 141205C00045000 C 12/05/14 45.0 0.21 0.29
EA 141205C00045500 C 12/05/14 45.5 0.13 0.29
EA 141205C00046000 C 12/05/14 46.0 0.04 0.24
EA 141205C00046500 C 12/05/14 46.5 0.02 0.35
EA 141205C00047000 C 12/05/14 47.0 0.01 0.22
EA 141205C00047500 C 12/05/14 47.5 0.00 0.18
EA 141205C00048000 C 12/05/14 48.0 0.01 0.18
EA 141205C00048500 C 12/05/14 48.5 0.00 0.19
EA 141205P00026000 P 12/05/14 26.0 0.00 0.14
EA 141205P00027000 P 12/05/14 27.0 0.00 0.15
EA 141205P00028000 P 12/05/14 28.0 0.00 0.14
EA 141205P00028500 P 12/05/14 28.5 0.00 0.17
EA 141205P00029000 P 12/05/14 29.0 0.00 0.15
EA 141205P00029500 P 12/05/14 29.5 0.00 0.15
EA 141205P00030000 P 12/05/14 30.0 0.00 0.16
EA 141205P00030500 P 12/05/14 30.5 0.00 0.16
EA 141205P00031000 P 12/05/14 31.0 0.00 0.18
EA 141205P00031500 P 12/05/14 31.5 0.00 0.16
EA 141205P00032000 P 12/05/14 32.0 0.00 0.19
EA 141205P00032500 P 12/05/14 32.5 0.00 0.19
EA 141205P00033000 P 12/05/14 33.0 0.00 0.18
EA 141205P00033500 P 12/05/14 33.5 0.00 0.18
EA 141205P00034000 P 12/05/14 34.0 0.00 0.18
EA 141205P00034500 P 12/05/14 34.5 0.00 0.18
EA 141205P00035000 P 12/05/14 35.0 0.00 0.19
EA 141205P00035500 P 12/05/14 35.5 0.00 0.20
EA 141205P00036000 P 12/05/14 36.0 0.01 0.18
EA 141205P00036500 P 12/05/14 36.5 0.02 0.18
EA 141205P00037000 P 12/05/14 37.0 0.02 0.20
EA 141205P00037500 P 12/05/14 37.5 0.02 0.21
EA 141205P00038000 P 12/05/14 38.0 0.03 0.21
EA 141205P00038500 P 12/05/14 38.5 0.03 0.24
EA 141205P00039000 P 12/05/14 39.0 0.03 0.32
EA 141205P00039500 P 12/05/14 39.5 0.04 0.34
EA 141205P00040000 P 12/05/14 40.0 0.04 0.28
EA 141205P00040500 P 12/05/14 40.5 0.07 0.22
EA 141205P00041000 P 12/05/14 41.0 0.09 0.24
EA 141205P00041500 P 12/05/14 41.5 0.21 0.27
EA 141205P00042000 P 12/05/14 42.0 0.24 0.33
EA 141205P00042500 P 12/05/14 42.5 0.38 0.47
EA 141205P00043000 P 12/05/14 43.0 0.52 0.65
EA 141205P00043500 P 12/05/14 43.5 0.73 0.91
EA 141205P00044000 P 12/05/14 44.0 1.02 1.12
EA 141205P00044500 P 12/05/14 44.5 1.35 1.53
EA 141205P00045000 P 12/05/14 45.0 1.62 2.00
EA 141205P00045500 P 12/05/14 45.5 1.86 2.41
EA 141205P00046000 P 12/05/14 46.0 2.09 2.92
EA 141205P00046500 P 12/05/14 46.5 2.52 3.40
EA 141205P00047000 P 12/05/14 47.0 3.00 3.85
EA 141205P00047500 P 12/05/14 47.5 3.45 4.35
EA 141205P00048000 P 12/05/14 48.0 3.95 4.85
EA 141205P00048500 P 12/05/14 48.5 4.25 5.35
EA 141212C00028000 C 12/12/14 28.0 14.90 16.40
EA 141212C00029000 C 12/12/14 29.0 13.90 15.40
EA 141212C00030000 C 12/12/14 30.0 12.90 14.40
EA 141212C00031000 C 12/12/14 31.0 11.90 13.40
EA 141212C00031500 C 12/12/14 31.5 11.40 12.90
EA 141212C00032000 C 12/12/14 32.0 10.90 12.40
EA 141212C00032500 C 12/12/14 32.5 10.40 11.90
EA 141212C00033000 C 12/12/14 33.0 10.05 10.90
EA 141212C00033500 C 12/12/14 33.5 9.70 10.25
EA 141212C00034000 C 12/12/14 34.0 9.25 9.75
EA 141212C00034500 C 12/12/14 34.5 8.75 9.25
EA 141212C00035000 C 12/12/14 35.0 8.25 8.75
EA 141212C00035500 C 12/12/14 35.5 7.75 8.25
EA 141212C00036000 C 12/12/14 36.0 7.25 7.75
EA 141212C00036500 C 12/12/14 36.5 6.75 7.25
EA 141212C00037000 C 12/12/14 37.0 6.25 6.75
EA 141212C00037500 C 12/12/14 37.5 5.75 6.25
EA 141212C00038000 C 12/12/14 38.0 5.30 5.75
EA 141212C00038500 C 12/12/14 38.5 4.85 5.30
EA 141212C00039000 C 12/12/14 39.0 4.35 5.00
EA 141212C00039500 C 12/12/14 39.5 3.90 4.35
EA 141212C00040000 C 12/12/14 40.0 3.45 3.85
EA 141212C00040500 C 12/12/14 40.5 3.00 3.30
EA 141212C00041000 C 12/12/14 41.0 2.71 2.92
EA 141212C00041500 C 12/12/14 41.5 2.17 2.43
EA 141212C00042000 C 12/12/14 42.0 1.87 2.03
EA 141212C00042500 C 12/12/14 42.5 1.52 1.66
EA 141212C00043000 C 12/12/14 43.0 1.21 1.34
EA 141212C00043500 C 12/12/14 43.5 0.95 1.07
EA 141212C00044000 C 12/12/14 44.0 0.72 0.82
EA 141212C00044500 C 12/12/14 44.5 0.52 0.66
EA 141212C00045000 C 12/12/14 45.0 0.37 0.46
EA 141212C00045500 C 12/12/14 45.5 0.30 0.38
EA 141212C00046000 C 12/12/14 46.0 0.21 0.32
EA 141212C00046500 C 12/12/14 46.5 0.16 0.34
EA 141212C00047000 C 12/12/14 47.0 0.09 0.42
EA 141212C00047500 C 12/12/14 47.5 0.06 0.47
EA 141212C00048000 C 12/12/14 48.0 0.05 0.24
EA 141212C00048500 C 12/12/14 48.5 0.02 0.43
EA 141212P00028000 P 12/12/14 28.0 0.00 0.17
EA 141212P00029000 P 12/12/14 29.0 0.00 0.15
EA 141212P00030000 P 12/12/14 30.0 0.00 0.37
EA 141212P00031000 P 12/12/14 31.0 0.00 0.18
EA 141212P00031500 P 12/12/14 31.5 0.00 0.19
EA 141212P00032000 P 12/12/14 32.0 0.00 0.15
EA 141212P00032500 P 12/12/14 32.5 0.00 0.19
EA 141212P00033000 P 12/12/14 33.0 0.00 0.20
EA 141212P00033500 P 12/12/14 33.5 0.00 0.20
EA 141212P00034000 P 12/12/14 34.0 0.00 0.20
EA 141212P00034500 P 12/12/14 34.5 0.01 0.17
EA 141212P00035000 P 12/12/14 35.0 0.02 0.18
EA 141212P00035500 P 12/12/14 35.5 0.03 0.18
EA 141212P00036000 P 12/12/14 36.0 0.03 0.19
EA 141212P00036500 P 12/12/14 36.5 0.03 0.24
EA 141212P00037000 P 12/12/14 37.0 0.04 0.27
EA 141212P00037500 P 12/12/14 37.5 0.05 0.26
EA 141212P00038000 P 12/12/14 38.0 0.06 0.24
EA 141212P00038500 P 12/12/14 38.5 0.07 0.38
EA 141212P00039000 P 12/12/14 39.0 0.07 0.38
EA 141212P00039500 P 12/12/14 39.5 0.12 0.50
EA 141212P00040000 P 12/12/14 40.0 0.04 0.32
EA 141212P00040500 P 12/12/14 40.5 0.18 0.45
EA 141212P00041000 P 12/12/14 41.0 0.28 0.35
EA 141212P00041500 P 12/12/14 41.5 0.34 0.43
EA 141212P00042000 P 12/12/14 42.0 0.47 0.55
EA 141212P00042500 P 12/12/14 42.5 0.60 0.67
EA 141212P00043000 P 12/12/14 43.0 0.79 0.89
EA 141212P00043500 P 12/12/14 43.5 1.00 1.15
EA 141212P00044000 P 12/12/14 44.0 1.22 1.35
EA 141212P00044500 P 12/12/14 44.5 1.58 1.72
EA 141212P00045000 P 12/12/14 45.0 1.89 2.05
EA 141212P00045500 P 12/12/14 45.5 2.20 2.55
EA 141212P00046000 P 12/12/14 46.0 2.22 3.00
EA 141212P00046500 P 12/12/14 46.5 2.64 3.45
EA 141212P00047000 P 12/12/14 47.0 3.05 3.95
EA 141212P00047500 P 12/12/14 47.5 3.55 4.40
EA 141212P00048000 P 12/12/14 48.0 4.00 4.90
EA 141212P00048500 P 12/12/14 48.5 4.55 5.35
EA 141220C00015000 C 12/20/14 15.0 27.00 30.35
EA 141220C00016000 C 12/20/14 16.0 26.00 29.30
EA 141220C00018000 C 12/20/14 18.0 24.10 27.30
EA 141220C00019000 C 12/20/14 19.0 22.85 26.40
EA 141220C00020000 C 12/20/14 20.0 22.30 23.90
EA 141220C00021000 C 12/20/14 21.0 20.85 24.40
EA 141220C00022000 C 12/20/14 22.0 19.85 23.40
EA 141220C00023000 C 12/20/14 23.0 18.95 22.40
EA 141220C00024000 C 12/20/14 24.0 18.15 20.10
EA 141220C00025000 C 12/20/14 25.0 17.15 19.10
EA 141220C00026000 C 12/20/14 26.0 16.10 17.90
EA 141220C00027000 C 12/20/14 27.0 15.10 16.90
EA 141220C00028000 C 12/20/14 28.0 14.45 16.90
EA 141220C00029000 C 12/20/14 29.0 13.90 15.05
EA 141220C00030000 C 12/20/14 30.0 12.20 14.45
EA 141220C00031000 C 12/20/14 31.0 11.95 13.45
EA 141220C00032000 C 12/20/14 32.0 11.00 12.35
EA 141220C00033000 C 12/20/14 33.0 10.05 11.35
EA 141220C00034000 C 12/20/14 34.0 9.25 9.90
EA 141220C00035000 C 12/20/14 35.0 8.30 8.90
EA 141220C00036000 C 12/20/14 36.0 7.30 7.85
EA 141220C00037000 C 12/20/14 37.0 6.35 6.85
EA 141220C00038000 C 12/20/14 38.0 5.35 5.85
EA 141220C00039000 C 12/20/14 39.0 4.45 4.85
EA 141220C00040000 C 12/20/14 40.0 3.55 3.90
EA 141220C00041000 C 12/20/14 41.0 2.74 3.05
EA 141220C00042000 C 12/20/14 42.0 2.11 2.19
EA 141220C00043000 C 12/20/14 43.0 1.46 1.50
EA 141220C00044000 C 12/20/14 44.0 0.95 1.00
EA 141220C00045000 C 12/20/14 45.0 0.58 0.62
EA 141220C00046000 C 12/20/14 46.0 0.33 0.39
EA 141220C00047000 C 12/20/14 47.0 0.20 0.23
EA 141220C00048000 C 12/20/14 48.0 0.11 0.15
EA 141220C00049000 C 12/20/14 49.0 0.07 0.10
EA 141220C00050000 C 12/20/14 50.0 0.03 0.08
EA 141220P00015000 P 12/20/14 15.0 0.00 0.02
EA 141220P00016000 P 12/20/14 16.0 0.00 0.02
EA 141220P00018000 P 12/20/14 18.0 0.00 0.02
EA 141220P00019000 P 12/20/14 19.0 0.00 0.02
EA 141220P00020000 P 12/20/14 20.0 0.00 0.02
EA 141220P00021000 P 12/20/14 21.0 0.00 0.02
EA 141220P00022000 P 12/20/14 22.0 0.00 0.02
EA 141220P00023000 P 12/20/14 23.0 0.00 0.02
EA 141220P00024000 P 12/20/14 24.0 0.00 0.02
EA 141220P00025000 P 12/20/14 25.0 0.00 0.02
EA 141220P00026000 P 12/20/14 26.0 0.00 0.02
EA 141220P00027000 P 12/20/14 27.0 0.00 0.03
EA 141220P00028000 P 12/20/14 28.0 0.00 0.03
EA 141220P00029000 P 12/20/14 29.0 0.00 0.03
EA 141220P00030000 P 12/20/14 30.0 0.00 0.03
EA 141220P00031000 P 12/20/14 31.0 0.00 0.04
EA 141220P00032000 P 12/20/14 32.0 0.00 0.04
EA 141220P00033000 P 12/20/14 33.0 0.00 0.05
EA 141220P00034000 P 12/20/14 34.0 0.01 0.07
EA 141220P00035000 P 12/20/14 35.0 0.04 0.09
EA 141220P00036000 P 12/20/14 36.0 0.06 0.11
EA 141220P00037000 P 12/20/14 37.0 0.09 0.13
EA 141220P00038000 P 12/20/14 38.0 0.12 0.15
EA 141220P00039000 P 12/20/14 39.0 0.18 0.22
EA 141220P00040000 P 12/20/14 40.0 0.27 0.32
EA 141220P00041000 P 12/20/14 41.0 0.41 0.44
EA 141220P00042000 P 12/20/14 42.0 0.63 0.67
EA 141220P00043000 P 12/20/14 43.0 0.97 1.01
EA 141220P00044000 P 12/20/14 44.0 1.45 1.50
EA 141220P00045000 P 12/20/14 45.0 2.07 2.17
EA 141220P00046000 P 12/20/14 46.0 2.78 3.00
EA 141220P00047000 P 12/20/14 47.0 3.60 3.85
EA 141220P00048000 P 12/20/14 48.0 4.25 4.90
EA 141220P00049000 P 12/20/14 49.0 5.20 5.85
EA 141220P00050000 P 12/20/14 50.0 6.15 6.85
EA 141226C00030000 C 12/26/14 30.0 12.90 14.40
EA 141226C00032000 C 12/26/14 32.0 11.25 12.20
EA 141226C00033000 C 12/26/14 33.0 10.30 11.10
EA 141226C00033500 C 12/26/14 33.5 9.80 10.60
EA 141226C00034000 C 12/26/14 34.0 9.25 10.20
EA 141226C00034500 C 12/26/14 34.5 8.85 9.60
EA 141226C00035000 C 12/26/14 35.0 8.35 9.05
EA 141226C00035500 C 12/26/14 35.5 7.85 8.60
EA 141226C00036000 C 12/26/14 36.0 7.35 8.10
EA 141226C00036500 C 12/26/14 36.5 6.90 7.60
EA 141226C00037000 C 12/26/14 37.0 6.35 7.05
EA 141226C00037500 C 12/26/14 37.5 5.90 6.55
EA 141226C00038000 C 12/26/14 38.0 5.40 6.05
EA 141226C00038500 C 12/26/14 38.5 4.95 5.50
EA 141226C00039000 C 12/26/14 39.0 4.50 5.00
EA 141226C00039500 C 12/26/14 39.5 4.05 4.60
EA 141226C00040000 C 12/26/14 40.0 3.60 4.05
EA 141226C00040500 C 12/26/14 40.5 3.15 3.80
EA 141226C00041000 C 12/26/14 41.0 2.82 3.30
EA 141226C00041500 C 12/26/14 41.5 2.48 2.91
EA 141226C00042000 C 12/26/14 42.0 2.17 2.39
EA 141226C00042500 C 12/26/14 42.5 1.83 2.06
EA 141226C00043000 C 12/26/14 43.0 1.51 1.71
EA 141226C00043500 C 12/26/14 43.5 1.27 1.45
EA 141226C00044000 C 12/26/14 44.0 1.00 1.18
EA 141226C00044500 C 12/26/14 44.5 0.79 0.97
EA 141226C00045000 C 12/26/14 45.0 0.66 0.79
EA 141226C00045500 C 12/26/14 45.5 0.48 0.64
EA 141226C00046000 C 12/26/14 46.0 0.39 0.54
EA 141226C00046500 C 12/26/14 46.5 0.29 0.43
EA 141226C00047000 C 12/26/14 47.0 0.23 0.41
EA 141226C00047500 C 12/26/14 47.5 0.18 0.44
EA 141226C00048000 C 12/26/14 48.0 0.10 0.28
EA 141226C00048500 C 12/26/14 48.5 0.09 0.24
EA 141226C00050000 C 12/26/14 50.0 0.03 0.16
EA 141226P00030000 P 12/26/14 30.0 0.00 0.19
EA 141226P00032000 P 12/26/14 32.0 0.01 0.15
EA 141226P00033000 P 12/26/14 33.0 0.03 0.19
EA 141226P00033500 P 12/26/14 33.5 0.04 0.19
EA 141226P00034000 P 12/26/14 34.0 0.04 0.20
EA 141226P00034500 P 12/26/14 34.5 0.05 0.21
EA 141226P00035000 P 12/26/14 35.0 0.04 0.24
EA 141226P00035500 P 12/26/14 35.5 0.05 0.25
EA 141226P00036000 P 12/26/14 36.0 0.05 0.25
EA 141226P00036500 P 12/26/14 36.5 0.06 0.26
EA 141226P00037000 P 12/26/14 37.0 0.08 0.26
EA 141226P00037500 P 12/26/14 37.5 0.09 0.31
EA 141226P00038000 P 12/26/14 38.0 0.11 0.27
EA 141226P00038500 P 12/26/14 38.5 0.14 0.45
EA 141226P00039000 P 12/26/14 39.0 0.12 0.35
EA 141226P00039500 P 12/26/14 39.5 0.12 0.42
EA 141226P00040000 P 12/26/14 40.0 0.32 0.53
EA 141226P00040500 P 12/26/14 40.5 0.39 0.46
EA 141226P00041000 P 12/26/14 41.0 0.45 0.57
EA 141226P00041500 P 12/26/14 41.5 0.57 0.68
EA 141226P00042000 P 12/26/14 42.0 0.69 0.82
EA 141226P00042500 P 12/26/14 42.5 0.85 0.99
EA 141226P00043000 P 12/26/14 43.0 1.05 1.18
EA 141226P00043500 P 12/26/14 43.5 1.28 1.43
EA 141226P00044000 P 12/26/14 44.0 1.53 1.69
EA 141226P00044500 P 12/26/14 44.5 1.80 2.02
EA 141226P00045000 P 12/26/14 45.0 2.12 2.33
EA 141226P00045500 P 12/26/14 45.5 2.42 2.70
EA 141226P00046000 P 12/26/14 46.0 2.56 3.20
EA 141226P00046500 P 12/26/14 46.5 2.83 3.60
EA 141226P00047000 P 12/26/14 47.0 3.45 4.05
EA 141226P00047500 P 12/26/14 47.5 3.65 4.45
EA 141226P00048000 P 12/26/14 48.0 4.05 4.95
EA 141226P00048500 P 12/26/14 48.5 4.50 5.45
EA 141226P00050000 P 12/26/14 50.0 5.85 6.85
EA 150102C00032000 C 01/02/15 32.0 10.95 12.40
EA 150102C00033000 C 01/02/15 33.0 10.05 11.60
EA 150102C00034000 C 01/02/15 34.0 9.20 10.20
EA 150102C00034500 C 01/02/15 34.5 8.75 9.75
EA 150102C00035000 C 01/02/15 35.0 8.30 9.25
EA 150102C00035500 C 01/02/15 35.5 7.80 8.75
EA 150102C00036000 C 01/02/15 36.0 7.35 8.25
EA 150102C00036500 C 01/02/15 36.5 6.85 7.80
EA 150102C00037000 C 01/02/15 37.0 6.30 7.05
EA 150102C00037500 C 01/02/15 37.5 5.90 6.80
EA 150102C00038000 C 01/02/15 38.0 5.45 6.05
EA 150102C00038500 C 01/02/15 38.5 4.95 5.55
EA 150102C00039000 C 01/02/15 39.0 4.45 5.00
EA 150102C00039500 C 01/02/15 39.5 4.10 4.55
EA 150102C00040000 C 01/02/15 40.0 3.60 4.10
EA 150102C00040500 C 01/02/15 40.5 3.20 4.10
EA 150102C00041000 C 01/02/15 41.0 2.90 3.30
EA 150102C00041500 C 01/02/15 41.5 2.54 3.10
EA 150102C00042000 C 01/02/15 42.0 2.22 2.45
EA 150102C00042500 C 01/02/15 42.5 1.91 2.15
EA 150102C00043000 C 01/02/15 43.0 1.61 1.84
EA 150102C00043500 C 01/02/15 43.5 1.34 1.55
EA 150102C00044000 C 01/02/15 44.0 1.09 1.30
EA 150102C00044500 C 01/02/15 44.5 0.90 1.08
EA 150102C00045000 C 01/02/15 45.0 0.72 0.89
EA 150102C00045500 C 01/02/15 45.5 0.57 0.72
EA 150102C00046000 C 01/02/15 46.0 0.46 0.58
EA 150102C00046500 C 01/02/15 46.5 0.36 0.53
EA 150102C00047000 C 01/02/15 47.0 0.29 0.46
EA 150102C00047500 C 01/02/15 47.5 0.21 0.38
EA 150102C00048000 C 01/02/15 48.0 0.16 0.50
EA 150102C00048500 C 01/02/15 48.5 0.09 0.28
EA 150102C00050000 C 01/02/15 50.0 0.04 0.23
EA 150102P00032000 P 01/02/15 32.0 0.03 0.30
EA 150102P00033000 P 01/02/15 33.0 0.04 0.28
EA 150102P00034000 P 01/02/15 34.0 0.06 0.21
EA 150102P00034500 P 01/02/15 34.5 0.04 0.27
EA 150102P00035000 P 01/02/15 35.0 0.08 0.22
EA 150102P00035500 P 01/02/15 35.5 0.08 0.26
EA 150102P00036000 P 01/02/15 36.0 0.06 0.29
EA 150102P00036500 P 01/02/15 36.5 0.06 0.28
EA 150102P00037000 P 01/02/15 37.0 0.07 0.27
EA 150102P00037500 P 01/02/15 37.5 0.10 0.36
EA 150102P00038000 P 01/02/15 38.0 0.07 0.45
EA 150102P00038500 P 01/02/15 38.5 0.08 0.39
EA 150102P00039000 P 01/02/15 39.0 0.11 0.49
EA 150102P00039500 P 01/02/15 39.5 0.10 0.56
EA 150102P00040000 P 01/02/15 40.0 0.38 0.63
EA 150102P00040500 P 01/02/15 40.5 0.44 0.61
EA 150102P00041000 P 01/02/15 41.0 0.53 0.76
EA 150102P00041500 P 01/02/15 41.5 0.69 0.79
EA 150102P00042000 P 01/02/15 42.0 0.83 0.96
EA 150102P00042500 P 01/02/15 42.5 0.98 1.11
EA 150102P00043000 P 01/02/15 43.0 1.15 1.31
EA 150102P00043500 P 01/02/15 43.5 1.39 1.60
EA 150102P00044000 P 01/02/15 44.0 1.66 1.87
EA 150102P00044500 P 01/02/15 44.5 1.93 2.16
EA 150102P00045000 P 01/02/15 45.0 2.24 2.45
EA 150102P00045500 P 01/02/15 45.5 2.44 2.87
EA 150102P00046000 P 01/02/15 46.0 2.84 3.25
EA 150102P00046500 P 01/02/15 46.5 2.93 3.70
EA 150102P00047000 P 01/02/15 47.0 3.25 4.10
EA 150102P00047500 P 01/02/15 47.5 3.75 4.50
EA 150102P00048000 P 01/02/15 48.0 4.15 4.95
EA 150102P00048500 P 01/02/15 48.5 4.60 5.50
EA 150102P00050000 P 01/02/15 50.0 5.85 6.90
EA 150117C00003000 C 01/17/15 3.0 39.05 42.25
EA 150117C00005000 C 01/17/15 5.0 37.15 40.20
EA 150117C00008000 C 01/17/15 8.0 34.20 37.10
EA 150117C00010000 C 01/17/15 10.0 32.15 35.15
EA 150117C00012000 C 01/17/15 12.0 30.35 32.70
EA 150117C00014000 C 01/17/15 14.0 27.90 31.25
EA 150117C00015000 C 01/17/15 15.0 27.20 30.10
EA 150117C00016000 C 01/17/15 16.0 26.20 29.25
EA 150117C00017000 C 01/17/15 17.0 25.20 28.10
EA 150117C00018000 C 01/17/15 18.0 24.10 27.25
EA 150117C00019000 C 01/17/15 19.0 23.20 25.70
EA 150117C00020000 C 01/17/15 20.0 21.75 24.60
EA 150117C00021000 C 01/17/15 21.0 21.10 24.25
EA 150117C00022000 C 01/17/15 22.0 21.00 22.45
EA 150117C00024000 C 01/17/15 24.0 18.45 21.05
EA 150117C00025000 C 01/17/15 25.0 17.15 19.40
EA 150117C00026000 C 01/17/15 26.0 16.20 18.40
EA 150117C00027000 C 01/17/15 27.0 15.85 17.10
EA 150117C00028000 C 01/17/15 28.0 14.85 16.10
EA 150117C00029000 C 01/17/15 29.0 13.90 15.10
EA 150117C00030000 C 01/17/15 30.0 12.95 14.10
EA 150117C00031000 C 01/17/15 31.0 11.80 13.10
EA 150117C00032000 C 01/17/15 32.0 11.00 12.10
EA 150117C00033000 C 01/17/15 33.0 10.05 11.10
EA 150117C00034000 C 01/17/15 34.0 9.30 10.10
EA 150117C00035000 C 01/17/15 35.0 8.35 9.05
EA 150117C00036000 C 01/17/15 36.0 7.45 8.05
EA 150117C00037000 C 01/17/15 37.0 6.50 7.05
EA 150117C00038000 C 01/17/15 38.0 5.60 6.05
EA 150117C00039000 C 01/17/15 39.0 4.75 5.10
EA 150117C00040000 C 01/17/15 40.0 4.05 4.25
EA 150117C00041000 C 01/17/15 41.0 3.15 3.45
EA 150117C00042000 C 01/17/15 42.0 2.61 2.70
EA 150117C00043000 C 01/17/15 43.0 2.00 2.09
EA 150117C00044000 C 01/17/15 44.0 1.49 1.57
EA 150117C00045000 C 01/17/15 45.0 1.08 1.15
EA 150117C00046000 C 01/17/15 46.0 0.76 0.82
EA 150117C00047000 C 01/17/15 47.0 0.52 0.58
EA 150117C00048000 C 01/17/15 48.0 0.35 0.41
EA 150117C00049000 C 01/17/15 49.0 0.23 0.28
EA 150117C00050000 C 01/17/15 50.0 0.15 0.20
EA 150117P00003000 P 01/17/15 3.0 0.00 0.02
EA 150117P00005000 P 01/17/15 5.0 0.00 0.02
EA 150117P00008000 P 01/17/15 8.0 0.00 0.02
EA 150117P00010000 P 01/17/15 10.0 0.00 0.02
EA 150117P00012000 P 01/17/15 12.0 0.00 0.02
EA 150117P00014000 P 01/17/15 14.0 0.00 0.02
EA 150117P00015000 P 01/17/15 15.0 0.00 0.02
EA 150117P00016000 P 01/17/15 16.0 0.00 0.02
EA 150117P00017000 P 01/17/15 17.0 0.00 0.02
EA 150117P00018000 P 01/17/15 18.0 0.00 0.02
EA 150117P00019000 P 01/17/15 19.0 0.00 0.02
EA 150117P00020000 P 01/17/15 20.0 0.00 0.02
EA 150117P00021000 P 01/17/15 21.0 0.00 0.02
EA 150117P00022000 P 01/17/15 22.0 0.01 0.02
EA 150117P00024000 P 01/17/15 24.0 0.00 0.03
EA 150117P00025000 P 01/17/15 25.0 0.00 0.03
EA 150117P00026000 P 01/17/15 26.0 0.00 0.03
EA 150117P00027000 P 01/17/15 27.0 0.02 0.04
EA 150117P00028000 P 01/17/15 28.0 0.02 0.05
EA 150117P00029000 P 01/17/15 29.0 0.01 0.06
EA 150117P00030000 P 01/17/15 30.0 0.02 0.07
EA 150117P00031000 P 01/17/15 31.0 0.02 0.09
EA 150117P00032000 P 01/17/15 32.0 0.05 0.10
EA 150117P00033000 P 01/17/15 33.0 0.08 0.12
EA 150117P00034000 P 01/17/15 34.0 0.10 0.14
EA 150117P00035000 P 01/17/15 35.0 0.13 0.17
EA 150117P00036000 P 01/17/15 36.0 0.17 0.21
EA 150117P00037000 P 01/17/15 37.0 0.23 0.27
EA 150117P00038000 P 01/17/15 38.0 0.32 0.34
EA 150117P00039000 P 01/17/15 39.0 0.44 0.49
EA 150117P00040000 P 01/17/15 40.0 0.60 0.66
EA 150117P00041000 P 01/17/15 41.0 0.82 0.89
EA 150117P00042000 P 01/17/15 42.0 1.13 1.21
EA 150117P00043000 P 01/17/15 43.0 1.52 1.59
EA 150117P00044000 P 01/17/15 44.0 2.00 2.09
EA 150117P00045000 P 01/17/15 45.0 2.57 2.67
EA 150117P00046000 P 01/17/15 46.0 3.25 3.35
EA 150117P00047000 P 01/17/15 47.0 3.95 4.25
EA 150117P00048000 P 01/17/15 48.0 4.75 5.10
EA 150117P00049000 P 01/17/15 49.0 5.20 6.00
EA 150117P00050000 P 01/17/15 50.0 6.10 6.95
EA 150320C00018000 C 03/20/15 18.0 23.85 27.60
EA 150320C00019000 C 03/20/15 19.0 22.80 26.20
EA 150320C00020000 C 03/20/15 20.0 21.95 25.90
EA 150320C00021000 C 03/20/15 21.0 21.05 23.70
EA 150320C00023000 C 03/20/15 23.0 19.45 21.50
EA 150320C00024000 C 03/20/15 24.0 18.15 20.55
EA 150320C00025000 C 03/20/15 25.0 17.20 19.55
EA 150320C00026000 C 03/20/15 26.0 16.95 18.55
EA 150320C00027000 C 03/20/15 27.0 15.25 17.65
EA 150320C00028000 C 03/20/15 28.0 15.00 16.60
EA 150320C00029000 C 03/20/15 29.0 13.20 15.70
EA 150320C00030000 C 03/20/15 30.0 13.05 14.65
EA 150320C00031000 C 03/20/15 31.0 12.15 13.35
EA 150320C00032000 C 03/20/15 32.0 11.50 12.40
EA 150320C00033000 C 03/20/15 33.0 10.55 11.45
EA 150320C00034000 C 03/20/15 34.0 9.65 10.55
EA 150320C00035000 C 03/20/15 35.0 8.80 9.60
EA 150320C00036000 C 03/20/15 36.0 7.95 8.70
EA 150320C00037000 C 03/20/15 37.0 7.15 7.50
EA 150320C00038000 C 03/20/15 38.0 6.35 6.70
EA 150320C00039000 C 03/20/15 39.0 5.75 5.90
EA 150320C00040000 C 03/20/15 40.0 5.05 5.20
EA 150320C00041000 C 03/20/15 41.0 4.40 4.55
EA 150320C00042000 C 03/20/15 42.0 3.80 3.90
EA 150320C00043000 C 03/20/15 43.0 3.25 3.35
EA 150320C00044000 C 03/20/15 44.0 2.76 2.84
EA 150320C00045000 C 03/20/15 45.0 2.32 2.39
EA 150320C00046000 C 03/20/15 46.0 1.93 2.00
EA 150320C00047000 C 03/20/15 47.0 1.58 1.66
EA 150320C00048000 C 03/20/15 48.0 1.29 1.37
EA 150320C00049000 C 03/20/15 49.0 1.05 1.12
EA 150320C00050000 C 03/20/15 50.0 0.85 0.92
EA 150320P00018000 P 03/20/15 18.0 0.00 0.04
EA 150320P00019000 P 03/20/15 19.0 0.00 0.03
EA 150320P00020000 P 03/20/15 20.0 0.00 0.04
EA 150320P00021000 P 03/20/15 21.0 0.00 0.05
EA 150320P00023000 P 03/20/15 23.0 0.01 0.06
EA 150320P00024000 P 03/20/15 24.0 0.01 0.07
EA 150320P00025000 P 03/20/15 25.0 0.04 0.08
EA 150320P00026000 P 03/20/15 26.0 0.05 0.10
EA 150320P00027000 P 03/20/15 27.0 0.07 0.12
EA 150320P00028000 P 03/20/15 28.0 0.10 0.14
EA 150320P00029000 P 03/20/15 29.0 0.13 0.16
EA 150320P00030000 P 03/20/15 30.0 0.16 0.20
EA 150320P00031000 P 03/20/15 31.0 0.21 0.25
EA 150320P00032000 P 03/20/15 32.0 0.27 0.30
EA 150320P00033000 P 03/20/15 33.0 0.34 0.37
EA 150320P00034000 P 03/20/15 34.0 0.42 0.46
EA 150320P00035000 P 03/20/15 35.0 0.54 0.58
EA 150320P00036000 P 03/20/15 36.0 0.67 0.72
EA 150320P00037000 P 03/20/15 37.0 0.84 0.89
EA 150320P00038000 P 03/20/15 38.0 1.01 1.09
EA 150320P00039000 P 03/20/15 39.0 1.25 1.35
EA 150320P00040000 P 03/20/15 40.0 1.56 1.64
EA 150320P00041000 P 03/20/15 41.0 1.90 1.98
EA 150320P00042000 P 03/20/15 42.0 2.27 2.38
EA 150320P00043000 P 03/20/15 43.0 2.69 2.83
EA 150320P00044000 P 03/20/15 44.0 3.20 3.30
EA 150320P00045000 P 03/20/15 45.0 3.75 3.90
EA 150320P00046000 P 03/20/15 46.0 4.35 4.50
EA 150320P00047000 P 03/20/15 47.0 5.00 5.15
EA 150320P00048000 P 03/20/15 48.0 5.75 5.90
EA 150320P00049000 P 03/20/15 49.0 6.50 6.65
EA 150320P00050000 P 03/20/15 50.0 7.30 7.45
EA 150619C00018000 C 06/19/15 18.0 23.25 27.70
EA 150619C00019000 C 06/19/15 19.0 22.30 26.75
EA 150619C00020000 C 06/19/15 20.0 21.35 25.90
EA 150619C00021000 C 06/19/15 21.0 20.50 24.90
EA 150619C00022000 C 06/19/15 22.0 19.40 23.95
EA 150619C00023000 C 06/19/15 23.0 18.35 22.85
EA 150619C00024000 C 06/19/15 24.0 17.35 21.80
EA 150619C00025000 C 06/19/15 25.0 16.40 20.80
EA 150619C00026000 C 06/19/15 26.0 15.45 19.85
EA 150619C00027000 C 06/19/15 27.0 14.50 18.90
EA 150619C00028000 C 06/19/15 28.0 15.30 16.70
EA 150619C00029000 C 06/19/15 29.0 14.45 15.75
EA 150619C00030000 C 06/19/15 30.0 13.55 14.80
EA 150619C00031000 C 06/19/15 31.0 12.70 13.90
EA 150619C00032000 C 06/19/15 32.0 11.80 13.00
EA 150619C00033000 C 06/19/15 33.0 10.95 12.10
EA 150619C00034000 C 06/19/15 34.0 10.15 11.20
EA 150619C00035000 C 06/19/15 35.0 9.40 10.30
EA 150619C00036000 C 06/19/15 36.0 8.70 9.05
EA 150619C00037000 C 06/19/15 37.0 7.95 8.30
EA 150619C00038000 C 06/19/15 38.0 7.40 7.55
EA 150619C00039000 C 06/19/15 39.0 6.70 6.85
EA 150619C00040000 C 06/19/15 40.0 6.05 6.20
EA 150619C00041000 C 06/19/15 41.0 5.45 5.60
EA 150619C00042000 C 06/19/15 42.0 4.85 5.00
EA 150619C00043000 C 06/19/15 43.0 4.35 4.45
EA 150619C00044000 C 06/19/15 44.0 3.85 4.00
EA 150619C00045000 C 06/19/15 45.0 3.40 3.55
EA 150619C00046000 C 06/19/15 46.0 3.00 3.10
EA 150619C00047000 C 06/19/15 47.0 2.65 2.75
EA 150619C00048000 C 06/19/15 48.0 2.32 2.40
EA 150619C00049000 C 06/19/15 49.0 2.02 2.12
EA 150619C00050000 C 06/19/15 50.0 1.75 1.85
EA 150619C00055000 C 06/19/15 55.0 0.83 0.90
EA 150619P00018000 P 06/19/15 18.0 0.01 0.06
EA 150619P00019000 P 06/19/15 19.0 0.02 0.07
EA 150619P00020000 P 06/19/15 20.0 0.02 0.09
EA 150619P00021000 P 06/19/15 21.0 0.03 0.10
EA 150619P00022000 P 06/19/15 22.0 0.06 0.12
EA 150619P00023000 P 06/19/15 23.0 0.09 0.14
EA 150619P00024000 P 06/19/15 24.0 0.12 0.16
EA 150619P00025000 P 06/19/15 25.0 0.15 0.19
EA 150619P00026000 P 06/19/15 26.0 0.19 0.23
EA 150619P00027000 P 06/19/15 27.0 0.23 0.28
EA 150619P00028000 P 06/19/15 28.0 0.29 0.34
EA 150619P00029000 P 06/19/15 29.0 0.35 0.41
EA 150619P00030000 P 06/19/15 30.0 0.43 0.49
EA 150619P00031000 P 06/19/15 31.0 0.53 0.59
EA 150619P00032000 P 06/19/15 32.0 0.65 0.71
EA 150619P00033000 P 06/19/15 33.0 0.78 0.84
EA 150619P00034000 P 06/19/15 34.0 0.94 1.01
EA 150619P00035000 P 06/19/15 35.0 1.12 1.20
EA 150619P00036000 P 06/19/15 36.0 1.31 1.41
EA 150619P00037000 P 06/19/15 37.0 1.56 1.66
EA 150619P00038000 P 06/19/15 38.0 1.83 1.94
EA 150619P00039000 P 06/19/15 39.0 2.15 2.25
EA 150619P00040000 P 06/19/15 40.0 2.50 2.61
EA 150619P00041000 P 06/19/15 41.0 2.88 3.00
EA 150619P00042000 P 06/19/15 42.0 3.30 3.45
EA 150619P00043000 P 06/19/15 43.0 3.75 3.90
EA 150619P00044000 P 06/19/15 44.0 4.25 4.45
EA 150619P00045000 P 06/19/15 45.0 4.80 5.00
EA 150619P00046000 P 06/19/15 46.0 5.40 5.55
EA 150619P00047000 P 06/19/15 47.0 6.05 6.20
EA 150619P00048000 P 06/19/15 48.0 6.70 6.85
EA 150619P00049000 P 06/19/15 49.0 7.40 7.55
EA 150619P00050000 P 06/19/15 50.0 8.10 8.30
EA 150619P00055000 P 06/19/15 55.0 12.15 12.55
EA 160115C00015000 C 01/15/16 15.0 26.35 30.95
EA 160115C00018000 C 01/15/16 18.0 23.50 28.00
EA 160115C00020000 C 01/15/16 20.0 21.65 25.25
EA 160115C00023000 C 01/15/16 23.0 18.60 22.45
EA 160115C00025000 C 01/15/16 25.0 18.70 19.85
EA 160115C00027000 C 01/15/16 27.0 15.95 18.80
EA 160115C00030000 C 01/15/16 30.0 13.45 15.60
EA 160115C00032000 C 01/15/16 32.0 12.20 13.90
EA 160115C00035000 C 01/15/16 35.0 10.80 11.25
EA 160115C00037000 C 01/15/16 37.0 9.45 9.85
EA 160115C00040000 C 01/15/16 40.0 7.75 7.95
EA 160115C00045000 C 01/15/16 45.0 5.30 5.45
EA 160115C00050000 C 01/15/16 50.0 3.45 3.65
EA 160115C00055000 C 01/15/16 55.0 2.21 2.34
EA 160115C00060000 C 01/15/16 60.0 1.39 1.49
EA 160115P00015000 P 01/15/16 15.0 0.04 0.12
EA 160115P00018000 P 01/15/16 18.0 0.10 0.19
EA 160115P00020000 P 01/15/16 20.0 0.19 0.27
EA 160115P00023000 P 01/15/16 23.0 0.36 0.44
EA 160115P00025000 P 01/15/16 25.0 0.52 0.61
EA 160115P00027000 P 01/15/16 27.0 0.74 0.83
EA 160115P00030000 P 01/15/16 30.0 1.18 1.28
EA 160115P00032000 P 01/15/16 32.0 1.57 1.68
EA 160115P00035000 P 01/15/16 35.0 2.32 2.46
EA 160115P00037000 P 01/15/16 37.0 2.95 3.10
EA 160115P00040000 P 01/15/16 40.0 4.10 4.25
EA 160115P00045000 P 01/15/16 45.0 6.55 6.75
EA 160115P00050000 P 01/15/16 50.0 9.70 9.95
EA 160115P00055000 P 01/15/16 55.0 13.45 13.65
EA 160115P00060000 P 01/15/16 60.0 17.55 17.95
EA 170120C00023000 C 01/20/17 23.0 20.00 24.00
EA 170120C00025000 C 01/20/17 25.0 18.55 21.95
EA 170120C00028000 C 01/20/17 28.0 16.60 19.55
EA 170120C00030000 C 01/20/17 30.0 15.10 18.10
EA 170120C00033000 C 01/20/17 33.0 14.15 15.05
EA 170120C00035000 C 01/20/17 35.0 12.90 13.60
EA 170120C00038000 C 01/20/17 38.0 11.15 11.75
EA 170120C00040000 C 01/20/17 40.0 10.05 10.70
EA 170120C00042000 C 01/20/17 42.0 9.10 9.65
EA 170120C00045000 C 01/20/17 45.0 7.75 8.35
EA 170120C00047000 C 01/20/17 47.0 6.95 7.40
EA 170120C00050000 C 01/20/17 50.0 5.85 6.35
EA 170120C00055000 C 01/20/17 55.0 4.35 4.90
EA 170120C00060000 C 01/20/17 60.0 3.20 3.75
EA 170120P00023000 P 01/20/17 23.0 0.89 1.28
EA 170120P00025000 P 01/20/17 25.0 1.22 1.60
EA 170120P00028000 P 01/20/17 28.0 1.81 2.20
EA 170120P00030000 P 01/20/17 30.0 2.32 2.75
EA 170120P00033000 P 01/20/17 33.0 3.25 3.60
EA 170120P00035000 P 01/20/17 35.0 3.90 4.30
EA 170120P00038000 P 01/20/17 38.0 5.10 5.50
EA 170120P00040000 P 01/20/17 40.0 6.00 6.40
EA 170120P00042000 P 01/20/17 42.0 7.00 7.40
EA 170120P00045000 P 01/20/17 45.0 8.60 9.00
EA 170120P00047000 P 01/20/17 47.0 9.75 10.20
EA 170120P00050000 P 01/20/17 50.0 11.65 12.15
EA 170120P00055000 P 01/20/17 55.0 15.15 15.70
EA 170120P00060000 P 01/20/17 60.0 18.95 19.60

OPRA data is delayed 15 minutes.