$36.46 -0.07 (-0.19%) Electronic Arts - NASDAQ

Sep. 16, 2014 | 11:06 AM
Last Trade: 36.46
Trade Time: Sep 16 11:06 AM Eastern Daylight Time
Change: -0.07 (-0.19%)
Prev Close: 36.53
Open: 36.40
Bid: 36.46
Ask: 36.47
Options:

Call Options: EA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 EA1420I13 23.05 0.00 21.70 10.0 25.10 62.0 0.0 0
14.00 EA1420I14 22.15 0.00 20.30 26.0 24.10 165.0 0.0 0
15.00 EA1420I15 21.15 0.00 19.70 1.0 23.10 165.0 0.0 0
16.00 EA1420I16 20.10 0.00 19.50 20.0 21.15 247.0 0.0 0
17.00 EA1420I17 19.15 0.00 18.50 20.0 20.15 247.0 0.0 0
18.00 EA1420I18 18.05 0.00 17.50 20.0 19.30 247.0 0.0 0
19.00 EA1420I19 15.35 -1.80 16.80 118.0 18.10 118.0 10.0 10
20.00 EA1420I20 16.05 0.00 15.50 20.0 17.15 247.0 0.0 0
21.00 EA1420I21 13.10 -1.95 14.50 20.0 16.15 247.0 10.0 10
22.00 EA1420I22 14.05 0.05 13.80 55.0 14.80 55.0 10.0 10
23.00 EA1420I23 13.00 -0.35 12.80 380.0 13.80 380.0 13.0 59
24.00 EA1420I24 4.35 -7.80 11.80 906.0 12.70 562.0 5.0 116
25.00 EA1420I25 11.15 0.00 10.80 687.0 11.80 685.0 3.0 142
26.00 EA1420I26 8.03 -2.02 9.90 907.0 10.85 478.0 1.0 102
27.00 EA1420I27 10.15 1.00 9.05 976.0 9.65 604.0 20.0 173
27.00 EA1426I27 9.10 0.00 9.20 463.0 9.70 474.0 0.0 0
27.50 EA1426I27.5 8.65 0.00 8.70 419.0 9.20 424.0 0.0 0
28.00 EA1420I28 9.40 0.00 8.05 988.0 8.65 669.0 10.0 106
28.00 EA1426I28 8.15 0.00 8.20 475.0 8.70 468.0 0.0 0
28.50 EA1420I28.5 7.65 0.00 7.45 540.0 8.30 495.0 0.0 0
28.50 EA1426I28.5 7.65 0.00 7.70 287.0 8.20 256.0 0.0 0
29.00 EA1420I29 8.50 1.35 7.15 988.0 7.65 612.0 3.0 368
29.00 EA1426I29 7.15 0.00 7.20 441.0 7.70 299.0 0.0 0
29.50 EA1420I29.5 6.65 0.00 6.75 241.0 7.15 151.0 0.0 0
29.50 EA1426I29.5 6.65 0.00 6.70 321.0 7.20 327.0 0.0 0
30.00 EA1420I30 7.95 1.80 6.20 1024.0 6.65 642.0 1.0 341
30.00 EA1426I30 6.20 0.00 6.20 465.0 6.70 445.0 0.0 0
30.50 EA1420I30.5 5.65 0.00 5.75 294.0 6.15 94.0 0.0 0
30.50 EA1426I30.5 6.00 0.00 5.75 487.0 6.20 241.0 21.0 21
31.00 EA1420I31 5.60 0.45 5.25 838.0 5.65 896.0 3.0 709
31.00 EA1426I31 5.70 0.00 5.25 511.0 5.70 138.0 57.0 57
31.50 EA1420I31.5 4.65 0.00 4.75 389.0 5.15 203.0 0.0 0
31.50 EA1426I31.5 5.55 0.85 4.75 590.0 5.20 121.0 7.0 29
32.00 EA1420I32 4.52 0.37 4.35 956.0 4.65 1011.0 3.0 373
32.00 EA1426I32 4.20 0.00 4.30 672.0 4.70 90.0 0.0 0
32.50 EA1420I32.5 3.65 0.00 3.80 797.0 4.15 435.0 0.0 0
32.50 EA1426I32.5 5.10 1.40 3.80 762.0 4.20 116.0 12.0 12
33.00 EA1420I33 4.51 1.36 3.30 1152.0 3.65 1006.0 10.0 325
33.00 EA1426I33 3.25 0.00 3.30 764.0 3.75 253.0 0.0 0
33.50 EA1420I33.5 2.70 0.00 2.83 841.0 3.15 675.0 0.0 0
33.50 EA1426I33.5 4.25 1.50 2.80 756.0 3.35 610.0 1.0 16
34.00 EA1420I34 2.49 0.00 2.33 1023.0 2.65 757.0 6.0 1,218
34.00 EA1426I34 2.27 0.00 2.35 831.0 2.73 265.0 0.0 0
34.50 EA1420I34.5 1.76 0.00 1.83 758.0 2.27 884.0 0.0 0
34.50 EA1426I34.5 2.98 1.12 1.92 1140.0 2.25 578.0 20.0 21
35.00 EA1420I35 1.57 0.17 1.38 1393.0 1.64 900.0 4.0 1,455
35.00 EA1426I35 1.46 0.00 1.64 304.0 1.78 564.0 0.0 0
35.50 EA1420I35.5 1.95 1.00 0.98 1440.0 1.21 1159.0 16.0 57
35.50 EA1426I35.5 1.29 -0.02 1.22 695.0 1.31 264.0 19.0 105
36.00 EA1420I36 0.75 0.03 0.67 135.0 0.74 601.0 4.0 1,617
36.00 EA1426I36 2.01 1.09 0.89 1053.0 1.02 968.0 11.0 16
36.50 EA1420I36.5 0.37 -0.08 0.38 83.0 0.42 520.0 25.0 57
36.50 EA1426I36.5 0.71 0.00 0.63 252.0 0.72 1074.0 3.0 8
37.00 EA1420I37 0.26 0.00 0.19 637.0 0.23 628.0 328.0 4,540
37.00 EA1426I37 0.48 0.00 0.41 828.0 0.49 687.0 19.0 146
37.50 EA1420I37.5 0.19 0.00 0.09 472.0 0.13 828.0 30.0 139
37.50 EA1426I37.5 0.54 0.26 0.25 1049.0 0.33 744.0 3.0 18
38.00 EA1420I38 0.06 0.00 0.04 155.0 0.08 953.0 52.0 1,430
38.00 EA1426I38 0.39 0.22 0.16 268.0 0.22 568.0 10.0 29
38.50 EA1420I38.5 0.04 0.00 0.01 269.0 0.05 978.0 6.0 97
38.50 EA1426I38.5 0.10 0.00 0.06 911.0 0.19 793.0 0.0 0
39.00 EA1420I39 0.03 -0.01 0.01 10.0 0.04 503.0 2.0 1,340
39.00 EA1426I39 0.22 0.16 0.03 782.0 0.14 801.0 56.0 84
39.50 EA1420I39.5 0.22 0.21 0.01 2.0 0.03 198.0 10.0 471
39.50 EA1426I39.5 0.15 0.10 0.02 345.0 0.14 445.0 20.0 124
40.00 EA1420I40 0.04 0.03 0.01 10.0 0.03 100.0 107.0 2,232
40.00 EA1426I40 0.20 0.17 0.01 15.0 0.14 462.0 2.0 2
40.50 EA1420I40.5 0.24 0.23 0.01 10.0 0.03 89.0 2.0 516
40.50 EA1426I40.5 0.13 0.11 0.01 15.0 0.14 422.0 27.0 27
41.00 EA1420I41 0.02 0.01 0.01 10.0 0.03 90.0 70.0 4,844
41.00 EA1426I41 0.01 0.00 0.01 10.0 0.30 2.0 0.0 0
41.50 EA1420I41.5 0.01 0.00 0.01 10.0 0.03 111.0 0.0 0
41.50 EA1426I41.5 0.01 0.00 0.01 10.0 0.14 348.0 0.0 0
42.00 EA1420I42 0.05 0.04 0.01 10.0 0.02 83.0 1.0 76
42.00 EA1426I42 0.04 0.03 0.01 10.0 0.14 381.0 20.0 20
42.50 EA1420I42.5 0.01 0.00 0.01 10.0 0.02 106.0 0.0 0
42.50 EA1426I42.5 0.01 0.00 0.01 10.0 0.14 363.0 0.0 0
43.00 EA1420I43 0.02 0.01 0.01 10.0 0.02 108.0 20.0 176
43.00 EA1426I43 0.01 0.00 0.01 10.0 0.14 348.0 0.0 0
43.50 EA1426I43.5 0.01 0.00 0.01 3.0 0.14 424.0 0.0 0
44.00 EA1420I44 0.01 0.00 0.01 10.0 0.02 108.0 1.0 112
44.00 EA1426I44 0.01 0.00 0.01 2.0 0.14 454.0 0.0 0
45.00 EA1420I45 0.01 -0.01 0.01 10.0 0.02 106.0 1.0 53
45.00 EA1426I45 0.01 0.00 0.01 10.0 0.14 194.0 0.0 0
46.00 EA1420I46 0.03 0.01 0.01 10.0 0.02 108.0 2.0 8
47.00 EA1420I47 0.02 0.00 0.01 10.0 0.02 108.0 1.0 20
48.00 EA1420I48 0.14 0.12 0.01 10.0 0.02 108.0 4.0 4
49.00 EA1420I49 0.02 0.00 0.01 10.0 0.02 108.0 0.0 0
50.00 EA1420I50 0.02 0.00 0.01 10.0 0.02 108.0 1.0 1

Put Options: EA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 EA1420U13 0.02 0.00 0.01 10.0 0.02 62.0 0.0 0
14.00 EA1420U14 0.18 0.16 0.01 10.0 0.02 62.0 15.0 11
15.00 EA1420U15 0.13 0.11 0.01 10.0 0.02 62.0 11.0 11
16.00 EA1420U16 0.02 0.00 0.01 10.0 0.02 62.0 1.0 1
17.00 EA1420U17 0.03 0.01 0.01 10.0 0.02 62.0 12.0 9
18.00 EA1420U18 0.23 0.20 0.01 10.0 0.03 80.0 1.0 3
19.00 EA1420U19 0.02 -0.01 0.01 1.0 0.03 80.0 3.0 21
20.00 EA1420U20 0.02 -0.01 0.01 10.0 0.03 78.0 12.0 44
21.00 EA1420U21 0.02 -0.01 0.01 10.0 0.03 78.0 1.0 116
22.00 EA1420U22 0.02 -0.01 0.01 10.0 0.03 86.0 9.0 149
23.00 EA1420U23 0.02 -0.01 0.01 10.0 0.03 86.0 2.0 150
24.00 EA1420U24 0.15 0.12 0.01 10.0 0.03 91.0 21.0 352
25.00 EA1420U25 0.19 0.16 0.01 10.0 0.03 91.0 32.0 104
26.00 EA1420U26 0.02 -0.01 0.01 10.0 0.02 69.0 1.0 460
27.00 EA1420U27 0.05 0.03 0.01 10.0 0.02 60.0 4.0 156
27.00 EA1426U27 0.06 0.00 0.01 60.0 0.14 319.0 0.0 0
27.50 EA1426U27.5 0.06 0.00 0.01 3.0 0.14 298.0 0.0 0
28.00 EA1420U28 0.09 0.07 0.01 10.0 0.02 68.0 25.0 748
28.00 EA1426U28 0.06 0.00 0.01 10.0 0.14 392.0 0.0 0
28.50 EA1420U28.5 0.02 0.00 0.01 10.0 0.02 62.0 0.0 0
28.50 EA1426U28.5 0.06 0.00 0.01 153.0 0.14 323.0 0.0 0
29.00 EA1420U29 0.08 0.06 0.01 10.0 0.02 63.0 39.0 265
29.00 EA1426U29 0.14 0.00 0.01 10.0 0.15 553.0 0.0 0
29.50 EA1420U29.5 0.02 0.00 0.01 10.0 0.02 62.0 0.0 0
29.50 EA1426U29.5 0.01 0.00 0.01 10.0 0.15 515.0 0.0 0
30.00 EA1420U30 0.01 -0.01 0.01 10.0 0.02 62.0 1.0 724
30.00 EA1426U30 0.01 0.00 0.01 77.0 0.16 593.0 0.0 0
30.50 EA1420U30.5 0.02 0.00 0.01 10.0 0.02 52.0 0.0 0
30.50 EA1426U30.5 0.01 0.00 0.01 386.0 0.16 560.0 0.0 0
31.00 EA1420U31 0.04 0.02 0.01 20.0 0.02 40.0 4.0 403
31.00 EA1426U31 0.01 0.00 0.02 326.0 0.16 572.0 0.0 0
31.50 EA1420U31.5 0.03 0.00 0.01 5.0 0.03 102.0 0.0 0
31.50 EA1426U31.5 0.61 0.59 0.01 503.0 0.14 505.0 6.0 5
32.00 EA1420U32 0.03 0.00 0.01 10.0 0.03 83.0 3.0 879
32.00 EA1426U32 0.02 0.00 0.03 546.0 0.14 759.0 0.0 0
32.50 EA1420U32.5 0.08 0.07 0.01 2.0 0.04 398.0 4.0 4
32.50 EA1426U32.5 0.02 0.00 0.03 569.0 0.14 873.0 0.0 0
33.00 EA1420U33 0.02 0.01 0.01 2.0 0.05 648.0 76.0 1,493
33.00 EA1426U33 0.01 0.00 0.04 370.0 0.14 928.0 0.0 0
33.50 EA1420U33.5 0.01 0.00 0.01 10.0 0.05 474.0 0.0 0
33.50 EA1426U33.5 1.17 1.13 0.01 953.0 0.14 805.0 5.0 10
34.00 EA1420U34 0.02 0.00 0.01 88.0 0.06 1020.0 1.0 1,021
34.00 EA1426U34 0.02 0.00 0.06 1383.0 0.15 1053.0 0.0 0
34.50 EA1420U34.5 0.11 0.07 0.01 474.0 0.08 1253.0 182.0 700
34.50 EA1426U34.5 1.24 1.20 0.05 2141.0 0.19 1050.0 2.0 2
35.00 EA1420U35 0.08 0.00 0.05 718.0 0.12 1458.0 156.0 3,454
35.00 EA1426U35 0.16 -0.02 0.16 1064.0 0.27 1257.0 2.0 345
35.50 EA1420U35.5 0.14 0.00 0.10 836.0 0.16 1589.0 20.0 931
35.50 EA1426U35.5 0.20 -0.10 0.25 1682.0 0.32 84.0 120.0 499
36.00 EA1420U36 0.22 -0.06 0.22 135.0 0.25 172.0 11.0 1,204
36.00 EA1426U36 0.35 -0.08 0.44 57.0 0.48 140.0 1.0 231
36.50 EA1420U36.5 0.61 0.00 0.42 34.0 0.45 31.0 106.0 156
36.50 EA1426U36.5 0.81 0.00 0.62 1738.0 0.71 359.0 30.0 43
37.00 EA1420U37 0.77 -0.03 0.74 25.0 0.78 119.0 1.0 815
37.00 EA1426U37 0.47 -0.44 0.89 1425.0 1.02 257.0 5.0 18
37.50 EA1420U37.5 0.76 -0.26 1.02 1222.0 1.30 1407.0 66.0 64
37.50 EA1426U37.5 0.63 -0.61 1.29 417.0 1.36 69.0 1.0 11
38.00 EA1420U38 0.98 -0.41 1.38 932.0 1.75 1064.0 100.0 975
38.00 EA1426U38 1.24 -0.39 1.23 1282.0 1.89 787.0 1.0 13
38.50 EA1420U38.5 0.89 -0.99 1.89 486.0 2.23 521.0 48.0 34
38.50 EA1426U38.5 1.56 -0.44 1.99 1087.0 2.34 780.0 8.0 8
39.00 EA1420U39 1.35 -1.02 2.39 932.0 2.73 827.0 10.0 491
39.00 EA1426U39 2.04 -0.12 2.44 746.0 2.84 675.0 2.0 21
39.50 EA1420U39.5 2.88 0.03 2.88 373.0 3.25 962.0 2.0 2
39.50 EA1426U39.5 1.65 -0.91 2.91 707.0 3.35 657.0 4.0 34
40.00 EA1420U40 6.00 2.70 3.30 1081.0 3.75 1151.0 1.0 292
40.00 EA1426U40 3.00 0.00 3.40 694.0 3.85 523.0 0.0 0
40.50 EA1420U40.5 3.80 0.00 3.75 451.0 4.25 332.0 0.0 0
40.50 EA1426U40.5 3.15 -0.35 3.85 707.0 4.35 658.0 56.0 95
41.00 EA1420U41 6.65 2.35 4.25 472.0 4.75 387.0 10.0 43
41.00 EA1426U41 4.00 0.00 4.35 745.0 4.85 650.0 0.0 0
41.50 EA1420U41.5 4.80 0.00 4.85 132.0 5.25 115.0 0.0 0
41.50 EA1426U41.5 4.15 -0.35 4.85 693.0 5.30 568.0 20.0 20
42.00 EA1420U42 4.50 -0.80 5.35 209.0 5.85 35.0 16.0 16
42.00 EA1426U42 5.00 0.00 5.35 721.0 5.85 666.0 0.0 0
42.50 EA1420U42.5 5.40 -0.40 5.85 214.0 6.50 35.0 5.0 5
42.50 EA1426U42.5 5.50 0.00 5.85 562.0 6.35 667.0 0.0 0
43.00 EA1420U43 6.12 -0.18 6.35 187.0 6.75 115.0 10.0 11
43.00 EA1426U43 5.55 -0.45 6.10 669.0 6.85 209.0 20.0 20
43.50 EA1426U43.5 6.50 0.00 6.65 623.0 7.40 513.0 0.0 0
44.00 EA1420U44 6.20 -1.10 7.20 211.0 7.70 279.0 7.0 5
44.00 EA1426U44 7.00 0.00 7.10 301.0 8.20 199.0 0.0 0
45.00 EA1420U45 14.90 7.40 7.00 84.0 8.70 45.0 1.0 1
45.00 EA1426U45 7.45 0.00 8.00 64.0 8.95 72.0 0.0 0
46.00 EA1420U46 8.65 0.00 7.95 84.0 9.70 65.0 0.0 0
47.00 EA1420U47 9.60 0.00 8.90 84.0 10.70 52.0 0.0 0
48.00 EA1420U48 10.65 0.00 9.85 56.0 11.70 60.0 0.0 0
49.00 EA1420U49 11.35 0.00 10.80 56.0 13.00 170.0 0.0 0
50.00 EA1420U50 12.35 0.00 12.45 1.0 15.30 1.0 0.0 0