Baidu Shs -A- Sponsored American Deposit Receipt Repr 1/10 Sh -A- $218.21

down -1.03


19/8/2014 04:00 PM  |  NASDAQ : BIDU  
Industries : Internet / Internet Information Providers
Last Trade: 218.21
Trade Time: Aug 19 04:00 PM Eastern Daylight Time
Change: -1.03 (-0.47 %)
Prev Close: 219.24
Open: 219.42
Bid: 218.21
Ask: 218.30
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BIDU Trend Analysis - it has outperformed the S&P 500 by 41%
Options:

Call Options: BIDU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
149.00 BIDU1429H149 67.70 -1.50 67.75 10.0 71.30 20.0 1.0 1
150.00 BIDU1422H150 68.40 0.00 66.70 10.0 69.60 11.0 0.0 0
150.00 BIDU1429H150 68.20 0.00 66.70 10.0 70.20 21.0 0.0 0
152.50 BIDU1429H152.5 65.70 0.00 64.15 8.0 67.15 12.0 0.0 0
155.00 BIDU1422H155 63.40 0.00 61.70 10.0 64.30 10.0 0.0 0
155.00 BIDU1429H155 63.30 0.00 61.65 8.0 64.65 12.0 0.0 0
157.50 BIDU1422H157.5 60.90 0.00 59.20 10.0 61.80 10.0 0.0 0
157.50 BIDU1429H157.5 60.70 0.00 59.15 8.0 61.95 1.0 0.0 0
160.00 BIDU1422H160 58.40 0.00 56.70 10.0 59.30 10.0 0.0 0
160.00 BIDU1429H160 58.20 0.00 56.75 1.0 60.10 1.0 0.0 0
162.50 BIDU1422H162.5 52.38 -3.52 54.20 10.0 56.80 10.0 10.0 10
162.50 BIDU1429H162.5 30.25 -25.45 54.25 1.0 57.65 1.0 3.0 3
165.00 BIDU1422H165 50.37 -2.83 51.70 10.0 54.95 10.0 3.0 6
165.00 BIDU1429H165 53.20 0.00 51.65 2.0 55.15 1.0 0.0 0
167.50 BIDU1422H167.5 50.90 0.00 49.20 10.0 51.95 10.0 0.0 0
167.50 BIDU1429H167.5 50.75 0.00 49.25 1.0 52.65 1.0 0.0 0
170.00 BIDU1422H170 48.85 0.45 46.70 10.0 49.45 10.0 4.0 10
170.00 BIDU1429H170 48.73 0.38 46.75 1.0 50.10 1.0 4.0 2
172.50 BIDU1422H172.5 19.92 -24.98 44.20 10.0 47.55 1.0 1.0 1
172.50 BIDU1429H172.5 45.80 0.00 44.25 1.0 47.65 1.0 0.0 0
175.00 BIDU1422H175 14.25 -28.15 41.65 1.0 45.00 1.0 1.0 1
175.00 BIDU1429H175 43.62 0.87 41.80 9.0 45.15 2.0 1.0 1
177.50 BIDU1422H177.5 17.94 -21.91 39.15 1.0 42.65 3.0 1.0 2
177.50 BIDU1429H177.5 41.25 0.00 39.30 9.0 42.60 2.0 0.0 0
180.00 BIDU1422H180 38.75 0.85 36.70 10.0 39.30 2.0 4.0 20
180.00 BIDU1429H180 38.75 0.35 36.80 38.0 39.80 27.0 4.0 3
182.50 BIDU1422H182.5 19.20 -16.45 34.20 10.0 37.40 21.0 5.0 44
182.50 BIDU1429H182.5 12.70 -23.05 34.30 36.0 36.75 27.0 2.0 2
185.00 BIDU1422H185 32.91 -0.24 31.60 10.0 35.05 10.0 1.0 7
185.00 BIDU1429H185 22.20 -11.30 31.80 56.0 34.15 35.0 95.0 369
187.50 BIDU1422H187.5 37.35 6.70 29.25 21.0 32.55 21.0 1.0 24
187.50 BIDU1429H187.5 25.06 -4.99 29.35 49.0 31.85 36.0 3.0 46
190.00 BIDU1422H190 28.40 -1.66 26.90 21.0 29.90 21.0 3.0 33
190.00 BIDU1429H190 28.14 -1.95 26.85 57.0 29.55 46.0 3.0 12
192.50 BIDU1422H192.5 23.27 -2.93 24.25 10.0 27.50 10.0 2.0 11
192.50 BIDU1429H192.5 27.44 2.19 24.35 50.0 27.10 46.0 2.0 2
195.00 BIDU1422H195 23.84 0.59 21.75 39.0 24.40 36.0 3.0 19
195.00 BIDU1429H195 21.90 -1.60 21.90 58.0 24.75 46.0 2.0 7
197.50 BIDU1422H197.5 18.29 -2.46 19.25 63.0 21.65 46.0 2.0 6
197.50 BIDU1429H197.5 22.44 1.44 19.45 58.0 21.90 36.0 2.0 5
200.00 BIDU1422H200 21.00 0.00 16.75 89.0 18.70 36.0 2.0 63
200.00 BIDU1429H200 20.61 0.00 17.00 24.0 19.65 33.0 4.0 34
202.50 BIDU1422H202.5 15.61 -0.64 15.45 26.0 16.40 56.0 3.0 30
202.50 BIDU1429H202.5 18.38 0.00 14.55 29.0 16.85 57.0 4.0 31
205.00 BIDU1422H205 12.85 -1.00 12.95 56.0 13.85 56.0 4.0 67
205.00 BIDU1429H205 13.28 -1.07 13.45 15.0 14.25 27.0 3.0 62
207.50 BIDU1422H207.5 10.40 -1.00 10.30 143.0 11.40 10.0 11.0 124
207.50 BIDU1429H207.5 11.20 -2.60 11.20 35.0 11.95 410.0 5.0 50
210.00 BIDU1422H210 8.25 -1.40 8.15 36.0 9.00 319.0 44.0 261
210.00 BIDU1429H210 9.45 -0.99 9.20 29.0 9.70 98.0 39.0 77
212.50 BIDU1422H212.5 5.05 -2.05 5.90 234.0 6.70 632.0 80.0 494
212.50 BIDU1429H212.5 7.50 -0.97 7.30 133.0 7.70 83.0 36.0 94
215.00 BIDU1422H215 4.25 -0.85 4.05 4.0 4.25 1.0 363.0 449
215.00 BIDU1429H215 5.80 -1.40 5.60 79.0 5.90 67.0 80.0 122
217.50 BIDU1422H217.5 2.53 -0.97 2.41 21.0 2.58 30.0 298.0 640
217.50 BIDU1429H217.5 4.35 -0.70 4.15 179.0 4.40 7.0 62.0 217
220.00 BIDU1422H220 1.36 -0.86 1.22 4.0 1.35 15.0 1839.0 1,668
220.00 BIDU1429H220 3.00 -0.75 2.87 23.0 3.05 11.0 130.0 335
222.50 BIDU1422H222.5 0.58 -0.64 0.57 4.0 0.65 20.0 783.0 1,062
222.50 BIDU1429H222.5 1.98 -0.84 1.92 61.0 2.15 72.0 54.0 314
225.00 BIDU1422H225 0.27 -0.44 0.23 3.0 0.29 10.0 1135.0 2,170
225.00 BIDU1429H225 1.35 -0.60 1.26 49.0 1.45 58.0 127.0 912
227.50 BIDU1422H227.5 0.12 -0.25 0.10 5.0 0.13 13.0 219.0 1,503
227.50 BIDU1429H227.5 0.92 -0.42 0.81 139.0 0.91 43.0 53.0 788
230.00 BIDU1422H230 0.06 -0.14 0.03 7.0 0.06 36.0 221.0 1,033
230.00 BIDU1429H230 0.57 -0.36 0.48 129.0 0.65 407.0 69.0 627
232.50 BIDU1422H232.5 0.02 -0.12 0.01 25.0 0.04 25.0 57.0 296
235.00 BIDU1422H235 0.02 -0.06 0.02 1.0 0.06 98.0 37.0 392
237.50 BIDU1422H237.5 0.05 0.00 0.05 2.0 0.07 41.0 25.0 294
240.00 BIDU1422H240 0.06 0.00 0.02 26.0 0.09 75.0 24.0 284
240.00 BIDU1429H240 0.24 0.00 0.05 62.0 0.23 93.0 7.0 300
242.50 BIDU1422H242.5 0.04 -0.02 0.01 11.0 0.09 89.0 10.0 230
245.00 BIDU1422H245 0.03 0.00 0.01 5.0 0.08 144.0 10.0 124
247.50 BIDU1422H247.5 0.03 0.02 0.01 43.0 0.03 35.0 7.0 118
250.00 BIDU1422H250 0.03 -0.02 0.01 63.0 0.03 5.0 2.0 7
250.00 BIDU1429H250 0.01 0.00 0.01 182.0 0.11 37.0 0.0 0
252.50 BIDU1422H252.5 0.05 0.00 0.00 0.0 0.03 5.0 5.0 12
255.00 BIDU1422H255 0.05 0.00 0.00 0.0 0.03 5.0 2.0 7
257.50 BIDU1422H257.5 0.05 0.00 0.00 0.0 0.05 45.0 2.0 5
260.00 BIDU1422H260 0.04 0.00 0.01 25.0 0.03 5.0 5.0 7
260.00 BIDU1429H260 0.11 0.00 0.00 0.0 0.09 62.0 0.0 0
265.00 BIDU1422H265 0.03 0.00 0.00 0.0 0.08 29.0 5.0 5
270.00 BIDU1422H270 0.03 0.00 0.05 1.0 0.08 29.0 4.0 5
275.00 BIDU1422H275 0.03 0.00 0.00 0.0 0.03 36.0 2.0 2
280.00 BIDU1422H280 0.03 0.02 0.00 0.0 0.03 2.0 2.0 2
290.00 BIDU1422H290 0.03 0.00 0.00 0.0 0.03 36.0 0.0 0

Put Options: BIDU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
149.00 BIDU1429T149 0.73 0.64 0.01 26.0 0.10 69.0 1.0 1
150.00 BIDU1422T150 0.34 0.27 0.01 31.0 0.08 66.0 15.0 26
150.00 BIDU1429T150 0.05 -0.05 0.05 49.0 0.10 91.0 49.0 49
152.50 BIDU1429T152.5 0.10 0.00 0.05 49.0 0.10 90.0 0.0 0
155.00 BIDU1422T155 0.08 0.00 0.01 16.0 0.08 80.0 0.0 0
155.00 BIDU1429T155 0.08 -0.02 0.02 24.0 0.10 51.0 8.0 10
157.50 BIDU1422T157.5 0.50 0.42 0.01 36.0 0.08 76.0 3.0 10
157.50 BIDU1429T157.5 1.52 1.38 0.02 24.0 0.10 46.0 230.0 230
160.00 BIDU1422T160 0.15 0.07 0.02 25.0 0.08 29.0 27.0 81
160.00 BIDU1429T160 0.07 -0.03 0.02 12.0 0.10 123.0 20.0 20
162.50 BIDU1422T162.5 0.06 -0.02 0.02 25.0 0.08 32.0 2.0 20
162.50 BIDU1429T162.5 0.05 -0.05 0.05 49.0 0.10 172.0 12.0 12
165.00 BIDU1422T165 1.00 0.91 0.04 55.0 0.08 26.0 3.0 3
165.00 BIDU1429T165 0.36 0.22 0.02 30.0 0.10 213.0 9.0 12
167.50 BIDU1422T167.5 1.18 1.09 0.01 39.0 0.08 25.0 10.0 37
167.50 BIDU1429T167.5 0.14 0.00 0.02 15.0 0.10 174.0 0.0 0
170.00 BIDU1422T170 0.05 -0.04 0.05 10.0 0.08 25.0 10.0 14
170.00 BIDU1429T170 0.34 0.15 0.01 8.0 0.13 10.0 16.0 22
172.50 BIDU1422T172.5 0.09 0.00 0.02 36.0 0.08 25.0 0.0 0
172.50 BIDU1429T172.5 1.98 1.83 0.01 18.0 0.13 10.0 4.0 9
175.00 BIDU1422T175 1.75 1.74 0.02 48.0 0.01 4.0 1.0 19
175.00 BIDU1429T175 0.10 -0.02 0.10 1.0 0.13 14.0 1.0 75
177.50 BIDU1422T177.5 4.35 4.34 0.01 1.0 0.04 23.0 1.0 13
177.50 BIDU1429T177.5 2.57 2.41 0.01 113.0 0.11 41.0 20.0 20
180.00 BIDU1422T180 0.01 0.00 0.01 9.0 0.02 15.0 17.0 81
180.00 BIDU1429T180 1.39 0.00 0.01 26.0 0.12 137.0 2.0 47
182.50 BIDU1422T182.5 0.02 0.00 0.01 5.0 0.02 15.0 20.0 72
182.50 BIDU1429T182.5 0.08 0.00 0.02 25.0 0.12 15.0 3.0 25
185.00 BIDU1422T185 0.08 0.07 0.01 5.0 0.09 87.0 50.0 751
185.00 BIDU1429T185 0.10 0.00 0.02 25.0 0.14 33.0 5.0 246
187.50 BIDU1422T187.5 0.37 0.36 0.01 65.0 0.09 80.0 1.0 123
187.50 BIDU1429T187.5 0.26 0.21 0.04 30.0 0.15 444.0 3.0 91
190.00 BIDU1422T190 0.02 0.00 0.01 5.0 0.07 290.0 13.0 182
190.00 BIDU1429T190 0.50 0.43 0.05 33.0 0.14 537.0 20.0 103
192.50 BIDU1422T192.5 0.11 0.03 0.06 3.0 0.07 322.0 128.0 208
192.50 BIDU1429T192.5 0.18 0.00 0.05 21.0 0.14 88.0 5.0 169
195.00 BIDU1422T195 0.02 -0.01 0.01 5.0 0.03 25.0 13.0 166
195.00 BIDU1429T195 0.23 0.00 0.05 323.0 0.21 294.0 95.0 369
197.50 BIDU1422T197.5 0.04 -0.01 0.01 11.0 0.08 48.0 10.0 58
197.50 BIDU1429T197.5 0.20 -0.06 0.09 333.0 0.22 197.0 3.0 241
200.00 BIDU1422T200 0.04 0.00 0.01 2.0 0.06 152.0 11.0 367
200.00 BIDU1429T200 0.21 -0.17 0.17 206.0 0.27 88.0 90.0 196
202.50 BIDU1422T202.5 0.04 -0.02 0.01 9.0 0.05 1.0 12.0 701
202.50 BIDU1429T202.5 0.30 -0.13 0.25 430.0 0.36 26.0 18.0 91
205.00 BIDU1422T205 0.04 -0.08 0.05 6.0 0.07 33.0 78.0 941
205.00 BIDU1429T205 0.48 -0.18 0.42 28.0 0.51 208.0 65.0 229
207.50 BIDU1422T207.5 0.09 -0.08 0.07 2.0 0.11 69.0 384.0 337
207.50 BIDU1429T207.5 0.72 -0.17 0.61 583.0 0.78 372.0 21.0 242
210.00 BIDU1422T210 0.17 -0.17 0.14 14.0 0.18 35.0 818.0 991
210.00 BIDU1429T210 1.03 -0.22 1.00 45.0 1.09 29.0 111.0 762
212.50 BIDU1422T212.5 0.36 -0.22 0.35 21.0 0.37 6.0 498.0 975
212.50 BIDU1429T212.5 1.49 -0.30 1.51 99.0 1.66 155.0 90.0 121
215.00 BIDU1422T215 0.82 -0.28 0.77 4.0 0.85 2.0 2196.0 2,199
215.00 BIDU1429T215 2.23 -0.33 2.24 38.0 2.40 37.0 111.0 205
217.50 BIDU1422T217.5 1.59 -0.26 1.58 41.0 1.75 10.0 1117.0 1,017
217.50 BIDU1429T217.5 3.41 0.04 3.25 148.0 3.50 220.0 52.0 96
220.00 BIDU1422T220 2.96 -0.17 2.89 23.0 3.15 21.0 564.0 1,604
220.00 BIDU1429T220 4.45 -0.10 4.55 176.0 4.80 16.0 89.0 105
222.50 BIDU1422T222.5 4.60 0.10 4.65 65.0 5.00 48.0 137.0 351
222.50 BIDU1429T222.5 6.25 0.00 6.00 34.0 6.60 587.0 11.0 82
225.00 BIDU1422T225 7.00 0.35 6.45 169.0 7.30 111.0 68.0 947
225.00 BIDU1429T225 8.15 0.65 7.55 343.0 8.30 200.0 9.0 48
227.50 BIDU1422T227.5 8.95 0.12 8.75 147.0 9.65 97.0 4.0 125
227.50 BIDU1429T227.5 11.06 1.71 9.75 58.0 11.35 328.0 2.0 49
230.00 BIDU1422T230 11.55 1.80 11.05 22.0 13.35 28.0 3.0 30
230.00 BIDU1429T230 13.50 1.59 11.45 217.0 13.85 545.0 10.0 49
232.50 BIDU1422T232.5 21.60 9.80 13.50 23.0 15.80 31.0 7.0 7
235.00 BIDU1422T235 17.10 2.80 15.85 2.0 18.40 2.0 5.0 7
237.50 BIDU1422T237.5 16.80 0.00 17.60 1.0 20.85 2.0 0.0 0
240.00 BIDU1422T240 22.10 2.85 19.95 1.0 23.35 2.0 11.0 21
240.00 BIDU1429T240 19.30 0.00 20.65 46.0 23.40 82.0 0.0 0
242.50 BIDU1422T242.5 21.65 0.00 23.05 31.0 25.80 31.0 0.0 0
245.00 BIDU1422T245 24.20 0.00 25.40 20.0 28.20 20.0 0.0 0
247.50 BIDU1422T247.5 26.70 0.00 27.65 21.0 30.80 31.0 0.0 0
250.00 BIDU1422T250 29.20 0.00 30.20 21.0 33.30 31.0 0.0 0
250.00 BIDU1429T250 29.15 0.00 30.60 35.0 33.35 60.0 0.0 0
252.50 BIDU1422T252.5 31.20 0.00 32.65 21.0 35.80 31.0 0.0 0
255.00 BIDU1422T255 34.20 0.00 35.65 2.0 38.40 1.0 0.0 0
257.50 BIDU1422T257.5 36.70 0.00 37.75 11.0 40.95 10.0 0.0 0
260.00 BIDU1422T260 39.20 0.00 40.65 2.0 43.45 10.0 0.0 0
260.00 BIDU1429T260 39.10 0.00 39.95 2.0 43.35 2.0 0.0 0
265.00 BIDU1422T265 44.20 0.00 45.00 11.0 48.45 10.0 0.0 0
270.00 BIDU1422T270 49.20 0.00 50.30 2.0 53.40 1.0 0.0 0
275.00 BIDU1422T275 54.00 0.00 54.80 21.0 58.40 1.0 0.0 0
280.00 BIDU1422T280 59.00 0.00 60.00 1.0 63.40 2.0 0.0 0
290.00 BIDU1422T290 68.90 0.00 69.95 2.0 73.40 2.0 0.0 0
Trading Center