Electronic Arts $33.60

down -0.90


31/7/2014 04:00 PM  |  NASDAQ : EA  
Industries : Computer Software & Services / Multimedia & Graphics Software
Last Trade: 33.60
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -0.90 (-2.61 %)
Prev Close: 34.50
Open: 34.24
Bid: 33.59
Ask: 33.60
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get EA Trend Analysis - it has outperformed the S&P 500 by 14%
Options:

Call Options: EA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 EA1401H26 8.25 0.00 7.55 130.0 7.90 477.0 0.0 0
27.00 EA1401H27 7.10 0.00 6.55 130.0 6.90 494.0 0.0 0
27.00 EA1408H27 7.25 0.00 6.45 21.0 6.90 841.0 0.0 0
27.00 EA1416H27 7.20 0.00 6.55 219.0 7.05 898.0 0.0 0
28.00 EA1401H28 8.85 2.60 5.55 130.0 5.90 494.0 13.0 13
28.00 EA1408H28 6.20 0.00 5.55 239.0 5.90 841.0 0.0 0
28.00 EA1416H28 6.25 0.00 5.55 222.0 5.90 660.0 0.0 0
28.00 EA1422H28 6.30 0.00 5.55 212.0 5.90 706.0 0.0 0
28.00 EA1429H28 8.05 1.80 5.60 56.0 6.05 385.0 5.0 5
28.50 EA1401H28.5 5.50 0.00 5.05 144.0 5.40 740.0 0.0 0
28.50 EA1429H28.5 7.05 1.30 5.10 60.0 5.55 405.0 11.0 11
29.00 EA1401H29 5.25 0.00 4.55 169.0 4.90 1118.0 0.0 0
29.00 EA1408H29 5.20 0.00 4.55 414.0 4.90 859.0 0.0 0
29.00 EA1416H29 7.13 1.83 4.55 152.0 4.90 577.0 4.0 4
29.00 EA1422H29 5.30 0.00 4.60 119.0 4.95 640.0 0.0 0
29.00 EA1429H29 5.25 0.00 4.60 76.0 5.05 405.0 0.0 0
29.50 EA1401H29.5 7.35 2.55 4.05 411.0 4.40 1189.0 16.0 16
29.50 EA1408H29.5 4.75 0.00 4.05 343.0 4.40 622.0 0.0 0
29.50 EA1422H29.5 4.80 0.00 4.10 63.0 4.45 555.0 0.0 0
29.50 EA1429H29.5 8.60 3.75 4.15 47.0 4.60 416.0 31.0 31
30.00 EA1401H30 4.25 0.00 3.55 190.0 3.90 1116.0 0.0 0
30.00 EA1408H30 4.25 0.00 3.55 196.0 3.90 726.0 0.0 0
30.00 EA1416H30 4.58 0.33 3.60 51.0 3.95 660.0 11.0 12
30.00 EA1422H30 4.35 0.00 3.60 104.0 4.20 584.0 0.0 0
30.00 EA1429H30 4.35 0.00 3.65 108.0 4.10 515.0 0.0 0
30.50 EA1401H30.5 6.05 2.30 3.05 291.0 3.40 845.0 20.0 26
30.50 EA1408H30.5 3.75 0.00 3.05 54.0 3.40 606.0 0.0 0
30.50 EA1422H30.5 3.85 0.00 3.15 80.0 3.50 528.0 0.0 0
30.50 EA1429H30.5 3.90 0.00 3.15 534.0 3.65 801.0 0.0 0
31.00 EA1401H31 5.60 2.30 2.56 124.0 2.88 1591.0 40.0 46
31.00 EA1408H31 3.25 0.00 2.59 146.0 2.91 631.0 0.0 0
31.00 EA1416H31 3.30 0.00 2.64 174.0 2.96 710.0 0.0 0
31.00 EA1422H31 3.35 0.00 2.71 341.0 3.05 1144.0 0.0 0
31.00 EA1429H31 3.45 0.00 2.79 123.0 3.25 954.0 0.0 0
31.50 EA1401H31.5 5.00 2.22 2.06 160.0 2.38 1127.0 14.0 29
31.50 EA1408H31.5 2.76 0.00 2.11 197.0 2.44 606.0 0.0 0
31.50 EA1422H31.5 2.87 0.00 2.26 621.0 2.58 1185.0 0.0 0
31.50 EA1429H31.5 3.00 0.00 2.37 106.0 2.68 975.0 0.0 0
32.00 EA1401H32 5.28 3.00 1.57 187.0 1.81 1148.0 1.0 13
32.00 EA1408H32 2.36 0.00 1.67 175.0 1.98 779.0 0.0 0
32.00 EA1416H32 4.70 2.29 1.79 28.0 1.91 673.0 2.0 3
32.00 EA1422H32 4.50 2.06 1.89 172.0 2.19 1255.0 5.0 5
32.00 EA1429H32 5.25 2.70 1.99 117.0 2.69 1234.0 10.0 10
32.50 EA1401H32.5 1.80 0.00 1.09 34.0 1.31 948.0 0.0 0
32.50 EA1408H32.5 3.55 1.67 1.25 471.0 1.53 1336.0 10.0 10
32.50 EA1422H32.5 2.15 0.04 1.52 131.0 1.76 1285.0 5.0 14
32.50 EA1429H32.5 2.16 0.00 1.61 497.0 1.90 1088.0 0.0 0
33.00 EA1401H33 3.00 1.67 0.61 59.0 0.79 1598.0 5.0 6
33.00 EA1408H33 1.48 0.00 0.88 433.0 1.08 1245.0 0.0 0
33.00 EA1416H33 1.14 -0.55 1.06 11.0 1.12 50.0 103.0 65
33.00 EA1422H33 2.61 0.85 1.19 13.0 1.27 51.0 10.0 10
33.00 EA1429H33 3.40 1.65 1.30 227.0 1.46 639.0 14.0 10
33.50 EA1401H33.5 0.68 -0.27 0.26 21.0 0.30 24.0 16.0 74
33.50 EA1408H33.5 2.67 1.49 0.60 20.0 0.64 30.0 59.0 59
33.50 EA1416H33.5 0.99 -0.34 0.77 30.0 0.81 41.0 27.0 12
33.50 EA1422H33.5 1.39 0.00 0.92 21.0 0.96 10.0 20.0 26
33.50 EA1429H33.5 2.96 1.41 1.03 97.0 1.18 825.0 11.0 11
34.00 EA1401H34 0.16 -0.43 0.08 18.0 0.16 1645.0 50.0 210
34.00 EA1408H34 0.85 0.02 0.37 11.0 0.41 11.0 27.0 41
34.00 EA1416H34 0.58 -0.48 0.53 16.0 0.56 10.0 12.0 106
34.00 EA1422H34 2.36 1.24 0.68 50.0 0.77 203.0 10.0 10
34.00 EA1429H34 0.85 -0.37 0.78 492.0 0.93 817.0 5.0 0
34.50 EA1401H34.5 0.08 -0.27 0.02 84.0 0.09 1299.0 111.0 1,079
34.50 EA1408H34.5 0.55 0.02 0.22 28.0 0.26 60.0 91.0 121
34.50 EA1416H34.5 0.43 -0.29 0.36 169.0 0.40 45.0 21.0 214
34.50 EA1422H34.5 0.85 0.00 0.49 93.0 0.53 10.0 2.0 37
34.50 EA1429H34.5 4.35 3.40 0.59 324.0 0.69 211.0 6.0 6
35.00 EA1401H35 0.02 -0.12 0.01 15.0 0.08 11.0 100.0 254
35.00 EA1408H35 0.36 0.03 0.13 28.0 0.16 117.0 62.0 141
35.00 EA1416H35 0.29 -0.22 0.24 165.0 0.27 10.0 20.0 488
35.00 EA1422H35 1.90 1.28 0.35 101.0 0.39 30.0 12.0 17
35.00 EA1429H35 0.75 0.00 0.44 229.0 0.55 916.0 5.0 32
35.50 EA1401H35.5 0.35 0.32 0.01 15.0 0.04 77.0 77.0 102
35.50 EA1408H35.5 0.24 0.05 0.07 167.0 0.14 1267.0 67.0 88
35.50 EA1416H35.5 0.19 -0.14 0.15 401.0 0.19 54.0 3.0 246
35.50 EA1422H35.5 0.46 0.00 0.24 120.0 0.29 1.0 8.0 33
35.50 EA1429H35.5 0.38 -0.14 0.32 262.0 0.41 661.0 10.0 96
36.00 EA1401H36 0.07 0.06 0.01 159.0 0.05 234.0 10.0 150
36.00 EA1408H36 0.15 0.05 0.04 151.0 0.13 606.0 50.0 110
36.00 EA1416H36 0.13 -0.09 0.10 326.0 0.13 41.0 10.0 890
36.00 EA1422H36 0.25 -0.05 0.17 28.0 0.23 762.0 10.0 21
36.00 EA1429H36 0.48 0.10 0.23 245.0 0.31 578.0 25.0 139
36.50 EA1401H36.5 0.05 0.04 0.01 42.0 0.04 118.0 11.0 188
36.50 EA1408H36.5 0.22 0.16 0.02 221.0 0.08 1033.0 12.0 29
36.50 EA1416H36.5 0.07 -0.08 0.07 320.0 0.11 545.0 2.0 487
36.50 EA1422H36.5 0.26 0.00 0.11 272.0 0.21 926.0 8.0 50
36.50 EA1429H36.5 0.32 0.00 0.17 145.0 0.25 749.0 5.0 121
37.00 EA1401H37 0.09 -0.04 0.01 124.0 0.14 781.0 30.0 178
37.00 EA1408H37 0.06 0.00 0.02 20.0 0.08 896.0 1.0 274
37.00 EA1416H37 0.13 0.04 0.05 318.0 0.08 11.0 58.0 806
37.00 EA1422H37 0.21 0.07 0.08 180.0 0.22 1650.0 29.0 113
37.00 EA1429H37 0.45 0.24 0.12 193.0 0.22 757.0 40.0 170
37.50 EA1401H37.5 0.16 0.11 0.02 15.0 0.14 1076.0 100.0 221
37.50 EA1408H37.5 0.05 0.04 0.01 10.0 0.05 185.0 32.0 416
37.50 EA1416H37.5 0.09 0.02 0.04 30.0 0.07 281.0 91.0 203
37.50 EA1422H37.5 0.15 0.05 0.06 67.0 0.14 1100.0 43.0 62
37.50 EA1429H37.5 0.49 0.34 0.09 125.0 0.19 597.0 12.0 178
38.00 EA1401H38 0.08 0.03 0.01 31.0 0.03 98.0 10.0 426
38.00 EA1408H38 0.08 0.07 0.01 15.0 0.05 249.0 1.0 627
38.00 EA1416H38 0.03 -0.03 0.02 324.0 0.05 10.0 8.0 1,750
38.00 EA1422H38 0.42 0.35 0.04 99.0 0.13 1640.0 21.0 79
38.00 EA1429H38 0.16 0.05 0.07 88.0 0.15 529.0 17.0 279
38.50 EA1401H38.5 0.03 -0.02 0.01 10.0 0.06 601.0 30.0 283
38.50 EA1408H38.5 0.03 0.02 0.01 10.0 0.05 297.0 10.0 749
38.50 EA1416H38.5 0.04 0.01 0.02 320.0 0.04 10.0 5.0 171
38.50 EA1422H38.5 0.26 0.21 0.03 87.0 0.14 1341.0 40.0 299
38.50 EA1429H38.5 0.32 0.24 0.05 128.0 0.19 564.0 5.0 220
39.00 EA1401H39 0.11 0.06 0.01 11.0 0.05 556.0 17.0 100
39.00 EA1408H39 1.33 1.32 0.01 10.0 0.05 303.0 10.0 58
39.00 EA1416H39 0.07 0.05 0.01 42.0 0.04 50.0 20.0 2,735
39.00 EA1422H39 0.18 0.15 0.02 107.0 0.10 1174.0 3.0 267
39.00 EA1429H39 0.09 0.00 0.04 128.0 0.11 490.0 1.0 117
39.50 EA1401H39.5 0.05 -0.01 0.01 10.0 0.03 328.0 266.0 281
39.50 EA1408H39.5 0.22 0.21 0.01 10.0 0.05 361.0 1.0 425
39.50 EA1416H39.5 0.06 0.05 0.01 46.0 0.03 22.0 1.0 61
39.50 EA1422H39.5 0.15 0.13 0.01 130.0 0.10 1150.0 81.0 153
39.50 EA1429H39.5 0.29 0.24 0.03 123.0 0.14 499.0 6.0 35
40.00 EA1401H40 0.82 0.77 0.01 30.0 0.03 328.0 3.0 4
40.00 EA1408H40 0.86 0.85 0.01 10.0 0.10 583.0 12.0 165
40.00 EA1416H40 0.02 0.01 0.02 14.0 0.03 10.0 18.0 1,786
40.00 EA1422H40 0.10 0.09 0.01 88.0 0.10 264.0 27.0 106
40.00 EA1429H40 0.19 0.16 0.02 134.0 0.09 509.0 20.0 370
40.50 EA1401H40.5 0.13 0.00 0.01 35.0 0.03 328.0 0.0 0
40.50 EA1408H40.5 0.02 0.00 0.01 10.0 0.05 298.0 35.0 57
40.50 EA1416H40.5 0.06 0.05 0.01 10.0 0.04 40.0 500.0 563
40.50 EA1422H40.5 0.42 0.41 0.01 10.0 0.09 526.0 5.0 5
40.50 EA1429H40.5 0.03 0.00 0.02 47.0 0.13 263.0 0.0 0
41.00 EA1401H41 0.03 -0.02 0.01 1.0 0.03 328.0 20.0 33
41.00 EA1408H41 0.42 0.41 0.01 10.0 0.05 345.0 5.0 204
41.00 EA1416H41 0.02 0.00 0.01 10.0 0.03 21.0 3.0 1,006
41.00 EA1422H41 0.69 0.68 0.01 20.0 0.09 420.0 20.0 20
41.00 EA1429H41 0.11 0.08 0.01 127.0 0.06 32.0 17.0 17
41.50 EA1401H41.5 0.03 -0.07 0.01 1.0 0.03 328.0 1.0 6
41.50 EA1408H41.5 0.48 0.47 0.01 1.0 0.05 330.0 44.0 44
41.50 EA1416H41.5 0.02 0.00 0.01 10.0 0.07 41.0 5.0 191
41.50 EA1422H41.5 0.01 0.00 0.01 20.0 0.09 459.0 0.0 0
41.50 EA1429H41.5 0.02 0.00 0.01 10.0 0.16 556.0 0.0 0
42.00 EA1401H42 0.34 0.26 0.01 1.0 0.03 298.0 11.0 51
42.00 EA1408H42 0.02 0.01 0.01 10.0 0.05 330.0 1.0 2
42.00 EA1416H42 0.01 0.00 0.01 11.0 0.07 53.0 10.0 2,107
42.00 EA1422H42 0.57 0.56 0.01 15.0 0.04 69.0 254.0 254
42.00 EA1429H42 0.03 0.01 0.01 5.0 0.05 86.0 1.0 10
42.50 EA1401H42.5 0.13 0.00 0.01 1.0 0.03 291.0 0.0 0
42.50 EA1408H42.5 0.02 0.01 0.01 10.0 0.05 355.0 16.0 16
42.50 EA1416H42.5 0.02 0.00 0.01 10.0 0.07 308.0 28.0 28
42.50 EA1422H42.5 0.01 0.00 0.01 20.0 0.09 443.0 0.0 0
42.50 EA1429H42.5 0.02 0.00 0.01 1.0 0.05 194.0 0.0 0
43.00 EA1401H43 0.03 -0.09 0.01 1.0 0.03 298.0 20.0 86
43.00 EA1408H43 0.02 0.01 0.01 10.0 0.05 367.0 1.0 1
43.00 EA1416H43 0.02 0.01 0.01 30.0 0.02 21.0 1.0 24
43.00 EA1422H43 0.35 0.34 0.01 15.0 0.04 75.0 6.0 6
43.00 EA1429H43 0.01 0.00 0.01 1.0 0.05 190.0 0.0 0
43.50 EA1401H43.5 0.13 0.00 0.01 42.0 0.03 296.0 0.0 0
43.50 EA1408H43.5 0.01 0.00 0.01 10.0 0.14 537.0 0.0 0
43.50 EA1422H43.5 0.01 0.00 0.01 2.0 0.04 92.0 0.0 0
43.50 EA1429H43.5 0.01 0.00 0.01 20.0 0.14 426.0 0.0 0
44.00 EA1401H44 0.13 0.00 0.01 42.0 0.03 296.0 0.0 0
44.00 EA1408H44 0.01 0.00 0.01 10.0 0.14 544.0 0.0 0
44.00 EA1416H44 0.02 0.01 0.01 10.0 0.02 96.0 1.0 1
44.00 EA1422H44 0.02 0.01 0.01 1.0 0.04 77.0 10.0 31
44.00 EA1429H44 0.01 0.00 0.01 10.0 0.14 479.0 0.0 0
44.50 EA1401H44.5 0.13 0.00 0.01 30.0 0.03 296.0 0.0 0
44.50 EA1422H44.5 0.02 0.01 0.01 1.0 0.04 78.0 1.0 1
45.00 EA1401H45 0.12 0.00 0.01 25.0 0.03 296.0 6.0 6
45.00 EA1408H45 0.01 0.00 0.01 10.0 0.14 552.0 0.0 0
45.00 EA1416H45 0.01 0.00 0.01 10.0 0.02 100.0 10.0 38
45.00 EA1422H45 0.02 0.01 0.01 10.0 0.04 77.0 21.0 21
45.00 EA1429H45 0.02 0.01 0.01 10.0 0.04 67.0 1.0 1
45.50 EA1401H45.5 0.13 0.00 0.00 0.0 0.03 296.0 0.0 0
45.50 EA1422H45.5 0.01 0.00 0.01 10.0 0.04 99.0 0.0 0
46.00 EA1401H46 0.12 0.00 0.01 25.0 0.03 296.0 0.0 0
46.00 EA1408H46 0.13 0.00 0.01 15.0 0.04 298.0 0.0 0
46.00 EA1416H46 0.01 0.00 0.01 10.0 0.05 11.0 0.0 0
47.00 EA1408H47 0.13 0.00 0.02 10.0 0.03 298.0 0.0 0
47.00 EA1416H47 0.01 0.00 0.01 10.0 0.02 367.0 0.0 0

Put Options: EA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 EA1401T26 0.13 0.00 0.00 0.0 0.03 140.0 0.0 0
27.00 EA1401T27 0.12 0.00 0.01 11.0 0.03 144.0 0.0 0
27.00 EA1408T27 0.13 0.00 0.01 1.0 0.03 330.0 0.0 0
27.00 EA1416T27 0.02 0.00 0.01 10.0 0.02 296.0 0.0 0
28.00 EA1401T28 0.12 0.00 0.02 40.0 0.03 149.0 0.0 0
28.00 EA1408T28 0.13 0.00 0.01 10.0 0.14 1715.0 0.0 0
28.00 EA1416T28 0.03 0.00 0.01 10.0 0.03 91.0 0.0 0
28.00 EA1422T28 0.19 0.00 0.01 135.0 0.04 59.0 0.0 0
28.00 EA1429T28 0.01 0.00 0.01 247.0 0.06 139.0 0.0 0
28.50 EA1401T28.5 0.13 0.00 0.02 51.0 0.03 154.0 0.0 0
28.50 EA1429T28.5 0.01 0.00 0.01 467.0 0.11 702.0 0.0 0
29.00 EA1401T29 0.12 0.00 0.01 51.0 0.03 69.0 0.0 0
29.00 EA1408T29 0.13 0.00 0.01 36.0 0.03 87.0 0.0 0
29.00 EA1416T29 0.01 -0.03 0.01 10.0 0.04 294.0 10.0 10
29.00 EA1422T29 0.17 0.00 0.01 354.0 0.06 83.0 0.0 0
29.00 EA1429T29 0.02 0.00 0.02 641.0 0.15 766.0 0.0 0
29.50 EA1401T29.5 0.13 0.00 0.02 42.0 0.03 55.0 0.0 0
29.50 EA1408T29.5 0.13 0.00 0.01 15.0 0.03 56.0 0.0 0
29.50 EA1422T29.5 0.01 0.00 0.02 679.0 0.07 59.0 0.0 0
29.50 EA1429T29.5 0.02 0.00 0.03 931.0 0.16 775.0 0.0 0
30.00 EA1401T30 0.04 -0.08 0.02 50.0 0.03 55.0 20.0 20
30.00 EA1408T30 0.14 0.00 0.01 10.0 0.04 279.0 0.0 0
30.00 EA1416T30 0.07 0.06 0.01 904.0 0.05 128.0 20.0 940
30.00 EA1422T30 0.01 0.00 0.04 732.0 0.10 71.0 0.0 0
30.00 EA1429T30 0.04 0.00 0.07 151.0 0.13 58.0 0.0 0
30.50 EA1401T30.5 0.24 0.11 0.03 46.0 0.03 55.0 5.0 5
30.50 EA1408T30.5 0.14 0.00 0.02 74.0 0.04 136.0 0.0 0
30.50 EA1422T30.5 0.03 0.00 0.07 713.0 0.13 49.0 0.0 0
30.50 EA1429T30.5 0.06 0.00 0.11 583.0 0.18 106.0 0.0 0
31.00 EA1401T31 0.13 0.00 0.04 56.0 0.03 55.0 0.0 0
31.00 EA1408T31 0.02 -0.12 0.01 11.0 0.06 245.0 3.0 27
31.00 EA1416T31 0.04 0.00 0.07 476.0 0.10 75.0 24.0 231
31.00 EA1422T31 0.04 0.00 0.11 809.0 0.18 66.0 0.0 0
31.00 EA1429T31 0.04 0.00 0.16 884.0 0.25 54.0 0.0 0
31.50 EA1401T31.5 0.49 0.37 0.07 42.0 0.03 57.0 10.0 10
31.50 EA1408T31.5 0.01 0.00 0.02 1339.0 0.08 53.0 0.0 0
31.50 EA1422T31.5 0.02 0.00 0.17 887.0 0.25 29.0 0.0 0
31.50 EA1429T31.5 0.08 0.00 0.20 868.0 0.33 60.0 0.0 0
32.00 EA1401T32 0.06 0.00 0.01 11.0 0.03 53.0 12.0 20
32.00 EA1408T32 0.11 0.09 0.06 1737.0 0.12 45.0 34.0 121
32.00 EA1416T32 0.19 0.10 0.19 367.0 0.23 383.0 69.0 1,204
32.00 EA1422T32 0.08 0.00 0.30 84.0 0.34 62.0 0.0 0
32.00 EA1429T32 0.18 0.00 0.35 702.0 0.44 24.0 0.0 0
32.50 EA1401T32.5 0.56 0.42 0.01 11.0 0.17 1918.0 5.0 5
32.50 EA1408T32.5 0.55 0.53 0.17 412.0 0.21 63.0 5.0 149
32.50 EA1422T32.5 0.31 0.09 0.43 136.0 0.47 59.0 100.0 100
32.50 EA1429T32.5 0.29 0.00 0.48 775.0 0.59 56.0 0.0 0
33.00 EA1401T33 0.02 -0.13 0.04 86.0 0.07 205.0 3.0 33
33.00 EA1408T33 0.22 0.11 0.29 901.0 0.35 30.0 40.0 564
33.00 EA1416T33 0.40 0.18 0.45 437.0 0.50 142.0 180.0 1,107
33.00 EA1422T33 0.37 0.00 0.60 48.0 0.64 28.0 40.0 60
33.00 EA1429T33 0.41 0.00 0.66 446.0 0.75 36.0 22.0 30
33.50 EA1401T33.5 0.13 -0.05 0.15 313.0 0.22 580.0 10.0 32
33.50 EA1408T33.5 0.36 0.12 0.50 11.0 0.53 36.0 73.0 91
33.50 EA1416T33.5 0.59 0.25 0.66 100.0 0.70 71.0 50.0 168
33.50 EA1422T33.5 0.14 -0.31 0.81 41.0 0.85 23.0 8.0 8
33.50 EA1429T33.5 0.59 0.06 0.91 13.0 0.97 36.0 6.0 6
34.00 EA1401T34 0.48 0.35 0.46 10.0 0.52 88.0 29.0 399
34.00 EA1408T34 0.78 0.39 0.73 917.0 0.81 56.0 3.0 286
34.00 EA1416T34 0.67 0.15 0.92 339.0 0.97 20.0 2.0 484
34.00 EA1422T34 0.74 0.00 1.07 11.0 1.11 22.0 8.0 65
34.00 EA1429T34 0.37 -0.35 1.12 478.0 1.23 36.0 9.0 18
34.50 EA1401T34.5 0.63 0.35 0.75 727.0 0.98 203.0 1.0 130
34.50 EA1408T34.5 1.04 0.51 1.07 728.0 1.17 57.0 5.0 356
34.50 EA1416T34.5 1.05 0.30 1.24 254.0 1.30 15.0 115.0 2,126
34.50 EA1422T34.5 0.96 0.00 1.38 20.0 1.44 29.0 8.0 51
34.50 EA1429T34.5 0.32 -0.62 1.43 774.0 1.54 26.0 50.0 50
35.00 EA1401T35 1.11 0.39 0.86 1484.0 1.46 201.0 13.0 122
35.00 EA1408T35 0.85 0.00 1.47 328.0 1.57 28.0 290.0 544
35.00 EA1416T35 1.45 0.45 1.62 2.0 1.68 101.0 206.0 1,476
35.00 EA1422T35 1.25 0.17 1.72 98.0 1.79 71.0 17.0 103
35.00 EA1429T35 0.56 -0.65 1.77 218.0 1.89 39.0 7.0 160
35.50 EA1401T35.5 1.16 0.00 1.64 746.0 1.95 149.0 12.0 126
35.50 EA1408T35.5 1.40 0.24 1.71 699.0 2.02 90.0 1.0 90
35.50 EA1416T35.5 1.35 0.00 1.93 1236.0 2.10 191.0 12.0 142
35.50 EA1422T35.5 0.65 -0.75 2.11 10.0 2.20 49.0 1.0 31
35.50 EA1429T35.5 0.66 -0.85 1.99 905.0 2.29 274.0 65.0 70
36.00 EA1401T36 1.61 0.00 2.13 760.0 2.45 68.0 42.0 145
36.00 EA1408T36 2.11 0.53 2.31 1195.0 2.49 309.0 14.0 476
36.00 EA1416T36 2.40 0.69 2.31 999.0 2.56 299.0 23.0 1,303
36.00 EA1422T36 1.25 -0.51 2.31 908.0 2.61 269.0 1.0 21
36.00 EA1429T36 2.10 0.23 2.35 811.0 2.70 115.0 2.0 130
36.50 EA1401T36.5 2.75 0.73 2.63 709.0 2.95 147.0 5.0 144
36.50 EA1408T36.5 2.77 0.77 2.66 1643.0 2.97 54.0 47.0 376
36.50 EA1416T36.5 2.10 0.01 2.76 469.0 3.05 122.0 2.0 140
36.50 EA1422T36.5 2.89 0.74 2.75 614.0 3.10 1102.0 10.0 34
36.50 EA1429T36.5 1.09 -1.08 2.36 802.0 3.15 542.0 50.0 70
37.00 EA1401T37 1.46 -0.87 2.60 728.0 3.45 93.0 31.0 213
37.00 EA1408T37 2.04 -0.43 3.15 1672.0 3.50 331.0 118.0 414
37.00 EA1416T37 3.35 0.74 3.25 1081.0 3.50 111.0 164.0 758
37.00 EA1422T37 1.50 -1.01 3.20 453.0 3.55 452.0 21.0 75
37.00 EA1429T37 2.87 0.28 2.80 774.0 3.60 501.0 57.0 97
37.50 EA1401T37.5 0.73 -2.12 3.60 821.0 3.95 118.0 48.0 96
37.50 EA1408T37.5 2.84 0.00 3.60 1359.0 4.00 173.0 0.0 0
37.50 EA1416T37.5 1.62 -1.28 3.65 733.0 4.00 140.0 18.0 74
37.50 EA1422T37.5 1.42 -1.53 3.25 350.0 4.00 51.0 28.0 54
37.50 EA1429T37.5 1.65 -1.40 3.70 186.0 4.05 23.0 40.0 60
38.00 EA1401T38 4.20 0.63 4.10 417.0 4.45 634.0 7.0 53
38.00 EA1408T38 1.49 -1.86 4.10 547.0 4.45 211.0 62.0 20
38.00 EA1416T38 4.18 0.78 4.15 515.0 4.50 181.0 3.0 185
38.00 EA1422T38 3.40 0.00 4.15 459.0 4.50 441.0 0.0 0
38.00 EA1429T38 2.68 -0.82 4.15 242.0 4.55 76.0 10.0 10
38.50 EA1401T38.5 2.14 -1.71 4.60 331.0 4.95 217.0 8.0 64
38.50 EA1408T38.5 2.31 -1.54 4.60 1321.0 4.95 100.0 5.0 42
38.50 EA1416T38.5 2.00 -1.85 4.55 1268.0 5.00 139.0 3.0 85
38.50 EA1422T38.5 2.42 -1.48 4.60 462.0 5.00 509.0 20.0 20
38.50 EA1429T38.5 4.20 0.00 4.60 112.0 5.00 56.0 54.0 29
39.00 EA1401T39 5.22 0.87 5.10 614.0 5.70 26.0 70.0 51
39.00 EA1408T39 5.17 0.82 5.10 1080.0 5.45 195.0 40.0 0
39.00 EA1416T39 5.19 0.84 5.10 841.0 5.50 238.0 30.0 26
39.00 EA1422T39 1.89 -2.51 5.10 494.0 5.50 81.0 12.0 84
39.00 EA1429T39 2.67 -1.78 5.10 418.0 5.50 61.0 3.0 2
39.50 EA1401T39.5 2.95 -1.90 5.60 721.0 5.95 96.0 11.0 15
39.50 EA1408T39.5 2.67 -2.18 5.60 727.0 5.95 174.0 10.0 10
39.50 EA1416T39.5 2.32 -2.53 5.60 515.0 5.95 99.0 26.0 30
39.50 EA1422T39.5 5.55 0.65 5.15 689.0 6.00 579.0 20.0 31
39.50 EA1429T39.5 4.95 0.00 5.60 408.0 6.00 61.0 0.0 37
40.00 EA1401T40 3.50 -1.80 6.10 331.0 6.45 178.0 22.0 64
40.00 EA1408T40 2.62 -2.68 6.10 723.0 6.45 146.0 10.0 16
40.00 EA1416T40 3.33 -1.97 6.10 515.0 6.45 104.0 10.0 260
40.00 EA1422T40 2.81 -2.49 6.10 361.0 6.50 496.0 11.0 11
40.00 EA1429T40 5.35 0.00 6.05 347.0 6.50 112.0 0.0 0
40.50 EA1401T40.5 4.00 -1.80 6.60 721.0 6.95 96.0 27.0 27
40.50 EA1408T40.5 6.55 0.75 6.60 376.0 6.95 350.0 24.0 13
40.50 EA1416T40.5 5.80 0.00 6.60 479.0 6.95 30.0 0.0 0
40.50 EA1422T40.5 2.86 -2.94 6.60 361.0 6.95 71.0 2.0 9
40.50 EA1429T40.5 3.15 -2.65 6.55 385.0 7.00 109.0 11.0 11
41.00 EA1401T41 4.45 -1.85 7.10 331.0 7.45 175.0 25.0 30
41.00 EA1408T41 6.30 0.00 7.10 376.0 7.45 158.0 0.0 0
41.00 EA1416T41 6.30 0.00 7.10 200.0 7.45 43.0 0.0 0
41.00 EA1422T41 3.55 -2.75 6.60 372.0 7.45 120.0 31.0 30
41.00 EA1429T41 6.30 0.00 7.05 359.0 7.50 121.0 0.0 0
41.50 EA1401T41.5 4.95 -1.85 7.60 711.0 7.95 93.0 49.0 43
41.50 EA1408T41.5 7.55 0.75 7.30 652.0 8.10 5.0 15.0 16
41.50 EA1416T41.5 6.80 0.00 7.60 256.0 7.95 37.0 0.0 0
41.50 EA1422T41.5 3.95 -2.85 7.10 379.0 7.95 71.0 4.0 4
41.50 EA1429T41.5 4.65 -2.15 7.55 263.0 7.95 39.0 120.0 120
42.00 EA1401T42 7.75 0.45 8.10 150.0 8.45 35.0 4.0 4
42.00 EA1408T42 7.25 0.00 8.10 150.0 8.45 109.0 0.0 0
42.00 EA1416T42 7.10 0.00 8.10 208.0 8.45 27.0 0.0 0
42.00 EA1422T42 5.05 -2.20 7.55 333.0 8.45 73.0 68.0 68
42.00 EA1429T42 7.30 0.00 7.55 246.0 8.45 65.0 0.0 0
42.50 EA1401T42.5 7.40 0.00 8.60 34.0 8.95 26.0 0.0 0
42.50 EA1408T42.5 5.10 -2.65 8.60 165.0 8.95 31.0 32.0 32
42.50 EA1416T42.5 7.75 0.00 8.60 240.0 9.00 182.0 0.0 0
42.50 EA1422T42.5 7.75 0.00 8.50 133.0 9.05 192.0 0.0 0
42.50 EA1429T42.5 7.75 0.00 8.55 54.0 9.00 115.0 0.0 0
43.00 EA1401T43 7.90 0.00 9.10 70.0 9.45 35.0 0.0 0
43.00 EA1408T43 5.90 -2.40 9.10 89.0 9.45 31.0 199.0 199
43.00 EA1416T43 7.95 0.00 9.10 222.0 9.45 26.0 0.0 0
43.00 EA1422T43 8.15 0.00 9.00 133.0 9.55 196.0 0.0 0
43.00 EA1429T43 8.35 0.00 9.05 225.0 9.50 172.0 0.0 0
43.50 EA1401T43.5 8.45 0.00 9.60 70.0 9.95 35.0 0.0 0
43.50 EA1408T43.5 8.65 0.00 9.60 46.0 10.00 136.0 0.0 0
43.50 EA1422T43.5 6.40 -2.25 9.50 63.0 9.95 21.0 24.0 24
43.50 EA1429T43.5 8.80 0.00 9.50 94.0 10.05 244.0 0.0 0
44.00 EA1401T44 6.80 -2.50 10.10 132.0 10.45 35.0 23.0 18
44.00 EA1408T44 9.15 0.00 9.95 35.0 10.55 140.0 0.0 0
44.00 EA1416T44 8.35 0.00 10.00 463.0 10.45 93.0 0.0 0
44.00 EA1422T44 9.10 0.00 10.00 189.0 10.60 361.0 0.0 0
44.00 EA1429T44 9.25 0.00 10.00 76.0 10.60 160.0 0.0 0
44.50 EA1401T44.5 9.75 0.00 10.60 132.0 10.95 100.0 0.0 0
44.50 EA1422T44.5 8.35 0.00 10.50 114.0 11.15 124.0 0.0 0
45.00 EA1401T45 8.85 0.00 10.95 375.0 11.55 451.0 0.0 0
45.00 EA1408T45 8.85 0.00 10.95 35.0 11.55 140.0 0.0 0
45.00 EA1416T45 8.85 0.00 10.95 465.0 11.50 384.0 0.0 0
45.00 EA1422T45 7.80 -1.05 11.00 179.0 11.60 315.0 97.0 68
45.00 EA1429T45 8.90 0.00 11.00 92.0 11.60 140.0 0.0 0
45.50 EA1401T45.5 9.35 0.00 11.45 375.0 12.05 455.0 0.0 0
45.50 EA1422T45.5 8.30 -1.05 11.50 206.0 12.00 181.0 34.0 34
46.00 EA1401T46 11.15 0.00 12.10 630.0 12.45 137.0 0.0 0
46.00 EA1408T46 11.10 0.00 11.95 135.0 12.50 140.0 0.0 0
46.00 EA1416T46 9.85 0.00 11.95 367.0 12.60 298.0 0.0 0
47.00 EA1408T47 12.20 0.00 13.10 135.0 13.45 51.0 0.0 0
47.00 EA1416T47 12.00 0.00 13.10 768.0 13.45 130.0 0.0 0
Trading Center