$242.00 +4.99 (2.11%) Baidu Shs -A- Sponsored American Deposit Receipt Repr 1/10 Sh -A- - NASDAQ

Oct. 31, 2014 | 02:55 PM
Last Trade: 242.00
Trade Time: Oct 31 02:55 PM Eastern Daylight Time
Change: +4.99 (2.11%)
Prev Close: 237.01
Open: 240.14
Bid: 241.96
Ask: 242.00
Options:

Call Options: BIDU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 BIDU1431J150 84.60 0.00 90.10 10.0 93.15 10.0 0.0 0
155.00 BIDU1431J155 79.60 0.00 85.10 52.0 87.15 2.0 0.0 0
160.00 BIDU1431J160 68.58 0.00 80.10 52.0 82.15 2.0 2.0 1
165.00 BIDU1431J165 70.00 0.00 75.10 10.0 78.15 10.0 0.0 0
170.00 BIDU1431J170 65.00 0.00 70.10 10.0 72.15 20.0 0.0 0
175.00 BIDU1431J175 31.99 -28.01 65.10 52.0 67.10 6.0 1.0 1
180.00 BIDU1431J180 59.74 4.74 60.10 169.0 62.15 20.0 100.0 557
182.50 BIDU1431J182.5 52.50 0.00 57.60 52.0 59.60 2.0 0.0 0
185.00 BIDU1431J185 37.09 -12.81 55.10 70.0 58.05 67.0 1.0 2
187.50 BIDU1431J187.5 47.50 0.00 52.65 10.0 55.60 10.0 0.0 0
190.00 BIDU1431J190 46.00 0.00 50.10 20.0 52.45 28.0 12.0 42
192.50 BIDU1431J192.5 42.50 0.00 49.10 2.0 49.50 2.0 0.0 0
195.00 BIDU1431J195 44.50 5.36 46.60 3.0 47.00 1.0 9.0 75
197.50 BIDU1431J197.5 42.00 4.70 43.45 21.0 44.55 42.0 2.0 23
200.00 BIDU1431J200 41.43 5.43 41.60 41.0 42.05 17.0 13.0 46
202.50 BIDU1431J202.5 39.25 8.00 37.45 35.0 39.25 2.0 12.0 102
205.00 BIDU1431J205 36.45 4.67 36.60 60.0 37.15 49.0 18.0 484
207.50 BIDU1431J207.5 33.50 6.15 34.10 43.0 34.50 25.0 33.0 199
210.00 BIDU1431J210 31.89 5.69 31.80 7.0 32.05 2.0 116.0 619
212.50 BIDU1431J212.5 28.65 7.40 29.25 36.0 29.60 16.0 3.0 112
215.00 BIDU1431J215 26.91 4.71 26.70 39.0 27.10 15.0 1392.0 1,654
217.50 BIDU1431J217.5 24.39 5.79 24.25 1.0 24.60 48.0 42.0 373
220.00 BIDU1431J220 21.85 4.88 21.55 48.0 22.05 21.0 125.0 1,133
222.50 BIDU1431J222.5 19.00 4.25 19.25 9.0 19.60 35.0 27.0 1,029
225.00 BIDU1431J225 16.90 4.70 16.55 20.0 16.95 20.0 209.0 1,773
227.50 BIDU1431J227.5 14.18 4.54 14.05 8.0 14.45 10.0 140.0 573
230.00 BIDU1431J230 11.90 4.62 11.60 21.0 12.10 21.0 218.0 1,565
232.50 BIDU1431J232.5 9.42 4.42 9.15 47.0 9.60 20.0 339.0 934
235.00 BIDU1431J235 6.85 3.72 6.60 20.0 7.00 31.0 1229.0 1,696
237.50 BIDU1431J237.5 4.32 2.77 4.15 35.0 4.60 35.0 1219.0 1,790
240.00 BIDU1431J240 1.91 1.15 1.76 2.0 2.00 10.0 4048.0 2,839
242.50 BIDU1431J242.5 0.23 -0.07 0.15 10.0 0.27 17.0 3613.0 1,105
245.00 BIDU1431J245 0.02 -0.11 0.01 215.0 0.03 34.0 2460.0 1,499
247.50 BIDU1431J247.5 0.03 -0.01 0.01 51.0 0.01 50.0 314.0 862
250.00 BIDU1431J250 0.01 -0.01 0.01 2.0 0.01 64.0 457.0 1,627
252.50 BIDU1431J252.5 0.02 0.01 0.01 2.0 0.01 66.0 177.0 424
255.00 BIDU1431J255 0.02 0.00 0.02 65.0 0.01 51.0 115.0 495
257.50 BIDU1431J257.5 0.01 0.00 0.01 1.0 0.01 115.0 3.0 73
260.00 BIDU1431J260 0.01 -0.01 0.01 4.0 0.01 97.0 21.0 292
262.50 BIDU1431J262.5 0.03 0.00 0.01 7.0 0.01 140.0 8.0 104
265.00 BIDU1431J265 0.01 0.00 0.01 6.0 0.01 165.0 13.0 32
267.50 BIDU1431J267.5 0.01 0.00 0.02 192.0 0.01 262.0 6.0 6
270.00 BIDU1431J270 0.01 0.00 0.01 12.0 0.01 265.0 5.0 73
272.50 BIDU1431J272.5 0.03 0.02 0.09 10.0 0.01 314.0 7.0 22
275.00 BIDU1431J275 0.06 0.05 0.01 10.0 0.01 325.0 300.0 200
280.00 BIDU1431J280 0.01 0.00 0.00 0.0 0.01 348.0 0.0 0
290.00 BIDU1431J290 0.04 0.00 0.08 34.0 0.01 347.0 10.0 210

Put Options: BIDU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 BIDU1431V150 0.03 0.02 0.06 210.0 0.01 300.0 1.0 3
155.00 BIDU1431V155 0.40 0.39 0.03 264.0 0.01 300.0 72.0 59
160.00 BIDU1431V160 0.25 0.24 0.08 285.0 0.01 300.0 1.0 13
165.00 BIDU1431V165 0.06 0.05 0.01 21.0 0.01 300.0 33.0 88
170.00 BIDU1431V170 0.02 0.01 0.05 199.0 0.01 304.0 41.0 20
175.00 BIDU1431V175 0.05 0.04 0.02 10.0 0.01 300.0 10.0 17
180.00 BIDU1431V180 0.01 0.00 0.03 56.0 0.01 357.0 200.0 1,315
182.50 BIDU1431V182.5 0.07 0.00 0.05 3.0 0.01 350.0 10.0 44
185.00 BIDU1431V185 0.01 0.00 0.01 2.0 0.01 390.0 1.0 1,239
187.50 BIDU1431V187.5 0.01 0.00 0.10 30.0 0.01 346.0 5.0 164
190.00 BIDU1431V190 0.01 0.00 0.01 63.0 0.01 350.0 1.0 923
192.50 BIDU1431V192.5 0.01 0.00 0.01 2.0 0.01 327.0 9.0 343
195.00 BIDU1431V195 0.01 0.00 0.01 1.0 0.01 300.0 15.0 1,144
197.50 BIDU1431V197.5 0.01 0.00 0.01 21.0 0.01 273.0 272.0 603
200.00 BIDU1431V200 0.01 -0.01 0.01 8.0 0.01 245.0 67.0 1,785
202.50 BIDU1431V202.5 0.01 0.00 0.01 18.0 0.01 213.0 11.0 563
205.00 BIDU1431V205 0.01 0.00 0.01 2.0 0.01 285.0 88.0 2,232
207.50 BIDU1431V207.5 0.01 0.00 0.01 39.0 0.01 238.0 14.0 1,006
210.00 BIDU1431V210 0.01 0.00 0.01 5.0 0.01 157.0 24.0 2,327
212.50 BIDU1431V212.5 0.02 0.00 0.01 2.0 0.01 50.0 5.0 1,053
215.00 BIDU1431V215 0.02 0.00 0.01 13.0 0.01 57.0 42.0 1,375
217.50 BIDU1431V217.5 0.02 0.00 0.01 5.0 0.01 1.0 11.0 1,228
220.00 BIDU1431V220 0.01 -0.02 0.01 1.0 0.02 50.0 65.0 2,114
222.50 BIDU1431V222.5 0.02 0.00 0.01 54.0 0.01 51.0 24.0 942
225.00 BIDU1431V225 0.01 -0.04 0.01 2.0 0.02 48.0 274.0 1,497
227.50 BIDU1431V227.5 0.02 -0.08 0.01 1.0 0.02 63.0 447.0 1,067
230.00 BIDU1431V230 0.02 -0.13 0.02 10.0 0.02 50.0 587.0 1,068
232.50 BIDU1431V232.5 0.03 -0.40 0.01 5.0 0.02 66.0 920.0 999
235.00 BIDU1431V235 0.01 -0.85 0.01 50.0 0.03 83.0 1349.0 1,274
237.50 BIDU1431V237.5 0.01 -2.02 0.01 160.0 0.01 120.0 4429.0 320
240.00 BIDU1431V240 0.04 -3.46 0.03 1.0 0.04 24.0 2791.0 102
242.50 BIDU1431V242.5 0.98 -5.07 0.61 2.0 1.05 14.0 1119.0 139
245.00 BIDU1431V245 5.80 -3.30 2.97 39.0 3.50 73.0 200.0 41
247.50 BIDU1431V247.5 6.70 -4.55 5.40 33.0 5.85 23.0 27.0 27
250.00 BIDU1431V250 8.90 -4.02 8.00 43.0 8.45 29.0 21.0 73
252.50 BIDU1431V252.5 10.75 -5.95 10.50 2.0 10.90 3.0 10.0 13
255.00 BIDU1431V255 15.95 -3.15 12.90 6.0 13.40 9.0 5.0 29
257.50 BIDU1431V257.5 15.96 -4.24 15.40 19.0 16.05 5.0 1.0 1
260.00 BIDU1431V260 18.46 -7.49 17.95 13.0 18.40 3.0 5.0 3
262.50 BIDU1431V262.5 21.00 -7.45 20.45 19.0 20.90 48.0 7.0 2
265.00 BIDU1431V265 23.50 -4.10 23.05 2.0 23.40 3.0 4.0 0
267.50 BIDU1431V267.5 26.40 -3.35 25.40 3.0 25.80 3.0 5.0 0
270.00 BIDU1431V270 28.00 -8.05 27.95 21.0 28.45 10.0 1.0 17
272.50 BIDU1431V272.5 31.40 -3.35 30.45 5.0 30.80 3.0 4.0 0
275.00 BIDU1431V275 40.80 0.00 33.00 5.0 33.40 3.0 5.0 1
280.00 BIDU1431V280 42.80 0.00 37.85 5.0 38.45 9.0 0.0 0
290.00 BIDU1431V290 51.10 0.00 47.85 4.0 48.35 2.0 0.0 0