$245.30 +6.91 (2.90%) Baidu Shs -A- Sponsored American Deposit Receipt Repr 1/10 Sh -A- - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 245.30
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +6.91 (2.90%)
Prev Close: 238.39
Open: 244.45
Bid: 245.21
Ask: 245.30
Options:

Call Options: BIDU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 BIDU1428K150 94.70 8.45 93.65 10.0 96.60 11.0 20.0 0
155.00 BIDU1428K155 89.68 8.53 88.60 10.0 91.20 166.0 20.0 0
160.00 BIDU1428K160 89.15 12.85 83.60 10.0 87.15 10.0 20.0 20
165.00 BIDU1428K165 71.15 0.00 78.60 10.0 82.15 10.0 0.0 0
170.00 BIDU1428K170 66.15 0.00 73.60 10.0 77.15 21.0 0.0 0
175.00 BIDU1428K175 61.15 0.00 68.60 10.0 72.15 21.0 0.0 0
177.50 BIDU1428K177.5 58.65 0.00 66.15 10.0 69.05 1.0 0.0 0
180.00 BIDU1428K180 56.15 0.00 63.65 10.0 66.50 10.0 0.0 0
182.50 BIDU1428K182.5 26.30 -27.55 60.50 20.0 64.60 10.0 22.0 22
185.00 BIDU1428K185 24.45 -26.90 58.65 10.0 61.95 10.0 7.0 7
187.50 BIDU1428K187.5 18.85 -30.20 56.15 20.0 58.75 177.0 1.0 1
190.00 BIDU1428K190 58.99 12.84 53.75 20.0 56.20 180.0 4.0 12
192.50 BIDU1428K192.5 49.30 5.45 51.25 20.0 53.75 120.0 20.0 8
195.00 BIDU1428K195 53.06 11.46 48.75 10.0 51.35 100.0 1.0 6
197.50 BIDU1428K197.5 22.30 -17.25 46.00 2.0 49.55 1.0 1.0 25
200.00 BIDU1428K200 44.50 7.45 43.75 20.0 46.05 10.0 17.0 55
202.50 BIDU1428K202.5 12.20 -21.95 40.95 1.0 44.50 1.0 17.0 26
205.00 BIDU1428K205 23.00 -8.85 38.45 1.0 42.00 1.0 10.0 43
207.50 BIDU1428K207.5 20.79 -8.71 36.10 1.0 39.55 1.0 2.0 3
210.00 BIDU1428K210 31.99 4.69 33.60 2.0 36.80 3.0 54.0 100
212.50 BIDU1428K212.5 24.70 0.05 31.20 41.0 33.85 220.0 20.0 20
215.00 BIDU1428K215 29.50 6.90 29.05 85.0 31.75 38.0 10.0 68
217.50 BIDU1428K217.5 19.70 -0.10 26.55 11.0 28.65 11.0 12.0 33
220.00 BIDU1428K220 25.07 7.07 24.00 103.0 26.05 84.0 19.0 246
222.50 BIDU1428K222.5 20.50 5.40 21.55 11.0 23.50 11.0 3.0 15
225.00 BIDU1428K225 19.76 6.46 19.80 44.0 21.00 44.0 1.0 63
227.50 BIDU1428K227.5 21.20 10.75 16.40 36.0 18.60 142.0 1.0 44
230.00 BIDU1428K230 15.88 6.95 14.65 118.0 16.10 68.0 30.0 128
232.50 BIDU1428K232.5 13.12 6.38 11.60 202.0 13.70 382.0 53.0 104
235.00 BIDU1428K235 10.80 5.62 10.50 64.0 11.40 439.0 65.0 69
237.50 BIDU1428K237.5 8.74 5.16 8.40 19.0 9.10 395.0 59.0 63
240.00 BIDU1428K240 6.65 4.13 6.45 32.0 6.80 16.0 684.0 839
242.50 BIDU1428K242.5 4.70 3.20 4.30 21.0 4.70 5.0 456.0 272
245.00 BIDU1428K245 3.39 2.34 3.30 24.0 3.45 65.0 2216.0 1,121
247.50 BIDU1428K247.5 2.20 1.55 2.17 4.0 2.26 32.0 543.0 251
250.00 BIDU1428K250 1.35 1.00 1.32 21.0 1.45 21.0 4109.0 825
252.50 BIDU1428K252.5 0.90 0.65 0.78 37.0 0.88 20.0 331.0 658
255.00 BIDU1428K255 0.56 0.45 0.45 7.0 0.56 1.0 407.0 349
257.50 BIDU1428K257.5 0.34 0.06 0.25 12.0 0.40 95.0 48.0 166
260.00 BIDU1428K260 0.23 0.09 0.18 2.0 0.25 67.0 52.0 266
262.50 BIDU1428K262.5 0.17 0.01 0.08 147.0 0.17 98.0 6.0 11
265.00 BIDU1428K265 0.11 0.02 0.03 202.0 0.17 232.0 61.0 68
267.50 BIDU1428K267.5 0.08 -0.03 0.02 16.0 0.13 114.0 5.0 190
270.00 BIDU1428K270 0.10 0.00 0.02 25.0 0.10 38.0 2.0 9
272.50 BIDU1428K272.5 0.05 0.00 0.03 166.0 0.10 37.0 1.0 41
275.00 BIDU1428K275 0.05 -0.04 0.02 105.0 0.09 172.0 20.0 6
277.50 BIDU1428K277.5 0.09 0.00 0.00 0.0 0.09 135.0 0.0 0
280.00 BIDU1428K280 0.27 0.19 0.01 6.0 0.05 2.0 1.0 1
282.50 BIDU1428K282.5 0.08 0.00 0.00 0.0 0.03 2.0 0.0 0
285.00 BIDU1428K285 0.05 -0.03 0.04 5.0 0.03 2.0 6.0 6

Put Options: BIDU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 BIDU1428W150 0.24 0.22 0.01 5.0 0.08 87.0 12.0 12
155.00 BIDU1428W155 0.07 -0.01 0.01 54.0 0.08 87.0 2.0 2
160.00 BIDU1428W160 0.08 0.00 0.02 229.0 0.08 87.0 2.0 2
165.00 BIDU1428W165 0.05 -0.03 0.01 10.0 0.08 65.0 1.0 1
170.00 BIDU1428W170 0.09 0.00 0.01 10.0 0.08 59.0 0.0 0
175.00 BIDU1428W175 0.01 -0.08 0.01 22.0 0.08 128.0 10.0 5
177.50 BIDU1428W177.5 0.55 0.46 0.01 14.0 0.08 187.0 2.0 2
180.00 BIDU1428W180 0.05 0.00 0.05 46.0 0.08 244.0 100.0 198
182.50 BIDU1428W182.5 1.32 1.23 0.01 95.0 0.08 110.0 12.0 12
185.00 BIDU1428W185 0.59 0.50 0.01 82.0 0.09 176.0 6.0 12
187.50 BIDU1428W187.5 0.30 0.21 0.02 165.0 0.09 190.0 10.0 10
190.00 BIDU1428W190 0.05 0.00 0.05 91.0 0.09 250.0 100.0 276
192.50 BIDU1428W192.5 1.22 1.13 0.02 3.0 0.09 66.0 9.0 13
195.00 BIDU1428W195 0.10 0.01 0.10 10.0 0.09 113.0 10.0 178
197.50 BIDU1428W197.5 3.25 3.16 0.01 26.0 0.09 52.0 10.0 23
200.00 BIDU1428W200 0.05 -0.05 0.02 26.0 0.09 371.0 12.0 66
202.50 BIDU1428W202.5 0.05 -0.05 0.05 1.0 0.09 233.0 1.0 5
205.00 BIDU1428W205 0.07 -0.04 0.10 10.0 0.09 223.0 5.0 48
207.50 BIDU1428W207.5 0.16 0.04 0.03 172.0 0.09 116.0 1.0 170
210.00 BIDU1428W210 0.02 0.01 0.01 7.0 0.02 5.0 2.0 65
212.50 BIDU1428W212.5 0.10 -0.06 0.04 205.0 0.10 27.0 1.0 83
215.00 BIDU1428W215 0.05 -0.15 0.07 247.0 0.10 26.0 4.0 152
217.50 BIDU1428W217.5 0.10 -0.10 0.10 1.0 0.11 28.0 1.0 29
220.00 BIDU1428W220 0.10 -0.07 0.01 21.0 0.13 115.0 127.0 474
222.50 BIDU1428W222.5 0.05 -0.27 0.05 1.0 0.17 116.0 1.0 232
225.00 BIDU1428W225 0.10 -0.25 0.03 51.0 0.14 70.0 12.0 195
227.50 BIDU1428W227.5 0.15 -0.34 0.06 159.0 0.17 203.0 73.0 296
230.00 BIDU1428W230 0.20 -0.66 0.14 21.0 0.28 62.0 191.0 234
232.50 BIDU1428W232.5 0.37 -0.96 0.22 134.0 0.35 195.0 95.0 264
235.00 BIDU1428W235 0.47 -1.51 0.39 32.0 0.47 4.0 443.0 246
237.50 BIDU1428W237.5 0.80 -2.53 0.70 78.0 0.82 73.0 258.0 315
240.00 BIDU1428W240 1.25 -3.25 1.21 31.0 1.32 11.0 1081.0 701
242.50 BIDU1428W242.5 2.05 -4.10 1.94 17.0 2.04 16.0 701.0 488
245.00 BIDU1428W245 3.10 -4.73 3.05 20.0 3.25 37.0 484.0 591
247.50 BIDU1428W247.5 4.54 -4.13 4.30 70.0 4.65 107.0 103.0 158
250.00 BIDU1428W250 6.20 -5.11 6.10 9.0 6.50 170.0 99.0 532
252.50 BIDU1428W252.5 8.50 -4.76 7.80 121.0 9.15 490.0 2.0 28
255.00 BIDU1428W255 10.62 -4.83 9.65 93.0 11.60 136.0 20.0 27
257.50 BIDU1428W257.5 16.50 -1.45 11.90 26.0 13.90 35.0 7.0 2
260.00 BIDU1428W260 20.65 0.00 14.25 26.0 16.25 40.0 0.0 0
262.50 BIDU1428W262.5 16.45 -6.60 16.65 26.0 18.70 28.0 3.0 3
265.00 BIDU1428W265 25.25 0.00 18.65 11.0 21.15 11.0 0.0 0
267.50 BIDU1428W267.5 28.20 0.00 20.95 11.0 23.85 11.0 0.0 0
270.00 BIDU1428W270 30.40 0.00 23.55 11.0 26.15 11.0 0.0 0
272.50 BIDU1428W272.5 33.15 0.00 25.50 1.0 29.00 1.0 0.0 0
275.00 BIDU1428W275 35.65 0.00 27.90 21.0 31.30 1.0 0.0 0
277.50 BIDU1428W277.5 37.20 0.00 30.40 1.0 33.80 1.0 0.0 0
280.00 BIDU1428W280 34.61 -5.99 32.95 1.0 36.80 1.0 1.0 0
282.50 BIDU1428W282.5 43.05 0.00 35.40 1.0 38.75 1.0 0.0 0
285.00 BIDU1428W285 45.40 0.00 37.85 20.0 41.40 10.0 0.0 0