$222.35 +5.73 (2.65%) Baidu Shs -A- Sponsored American Deposit Receipt Repr 1/10 Sh -A- - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 222.35
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +5.73 (2.65%)
Prev Close: 216.62
Open: 218.08
Bid: 222.28
Ask: 222.35
Options:

Call Options: BIDU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
148.00 BIDU1424J148 66.90 0.00 72.90 24.0 75.15 196.0 0.0 0
149.00 BIDU1424J149 65.90 0.00 71.65 23.0 73.95 13.0 0.0 0
150.00 BIDU1424J150 64.95 0.00 70.65 23.0 73.15 13.0 0.0 0
150.00 BIDU1431J150 65.10 0.00 70.70 10.0 73.60 10.0 0.0 0
155.00 BIDU1424J155 59.95 0.00 65.80 24.0 68.20 13.0 0.0 0
155.00 BIDU1431J155 60.20 0.00 66.45 42.0 69.20 42.0 0.0 0
160.00 BIDU1424J160 54.95 0.00 60.90 24.0 63.15 196.0 0.0 0
160.00 BIDU1431J160 55.30 0.00 60.95 39.0 64.35 71.0 0.0 0
165.00 BIDU1424J165 49.95 0.00 55.90 24.0 58.10 13.0 0.0 0
165.00 BIDU1431J165 50.30 0.00 56.40 29.0 58.65 39.0 0.0 0
170.00 BIDU1424J170 45.15 0.00 50.85 37.0 53.25 122.0 0.0 0
170.00 BIDU1431J170 45.40 0.00 51.50 28.0 54.45 39.0 0.0 0
172.50 BIDU1424J172.5 42.45 0.00 48.25 37.0 50.80 13.0 0.0 0
175.00 BIDU1424J175 39.95 0.00 45.95 24.0 48.30 13.0 0.0 0
175.00 BIDU1431J175 31.99 -8.66 46.50 42.0 49.50 54.0 1.0 1
177.50 BIDU1424J177.5 37.45 0.00 43.95 13.0 45.80 13.0 0.0 0
180.00 BIDU1424J180 19.64 -15.36 40.65 43.0 43.25 64.0 5.0 205
180.00 BIDU1431J180 33.50 -2.30 41.85 38.0 44.45 72.0 1.0 558
182.50 BIDU1424J182.5 32.50 0.00 38.15 23.0 40.75 122.0 0.0 0
185.00 BIDU1424J185 30.10 0.00 35.65 1.0 38.90 2.0 0.0 0
185.00 BIDU1431J185 23.25 -7.85 36.70 42.0 39.70 93.0 3.0 4
187.50 BIDU1424J187.5 27.55 0.00 33.05 21.0 36.35 2.0 0.0 0
190.00 BIDU1424J190 25.25 0.00 30.85 48.0 33.15 212.0 2.0 74
190.00 BIDU1431J190 16.50 -10.00 31.90 45.0 34.50 272.0 23.0 7
192.50 BIDU1424J192.5 28.25 3.71 28.65 120.0 30.40 113.0 3.0 144
195.00 BIDU1424J195 22.09 0.00 26.50 49.0 28.20 53.0 20.0 59
195.00 BIDU1431J195 18.90 -4.05 27.15 46.0 29.10 157.0 30.0 122
197.50 BIDU1424J197.5 17.66 -0.34 23.80 61.0 25.65 208.0 7.0 53
197.50 BIDU1431J197.5 14.56 -6.69 25.15 194.0 26.55 414.0 25.0 23
200.00 BIDU1424J200 15.60 0.00 21.60 123.0 22.90 122.0 6.0 356
200.00 BIDU1431J200 23.00 4.70 22.65 206.0 24.40 411.0 5.0 77
202.50 BIDU1424J202.5 14.65 0.00 19.15 134.0 20.45 115.0 110.0 181
202.50 BIDU1431J202.5 22.58 5.48 20.85 157.0 22.05 433.0 4.0 100
205.00 BIDU1424J205 15.00 3.10 16.70 148.0 18.00 213.0 31.0 302
205.00 BIDU1431J205 19.50 4.10 19.10 12.0 19.50 48.0 203.0 730
207.50 BIDU1424J207.5 14.06 3.51 14.50 108.0 15.50 338.0 23.0 135
207.50 BIDU1431J207.5 15.18 1.48 17.05 172.0 19.00 636.0 6.0 120
210.00 BIDU1424J210 12.40 4.05 12.20 50.0 12.95 340.0 363.0 793
210.00 BIDU1431J210 16.25 4.15 15.35 50.0 16.70 204.0 21.0 421
212.50 BIDU1424J212.5 9.90 3.60 9.60 1.0 9.90 2.0 217.0 570
212.50 BIDU1431J212.5 15.00 5.32 13.55 36.0 14.90 466.0 30.0 134
215.00 BIDU1424J215 8.00 3.35 7.85 4.0 8.15 12.0 414.0 727
215.00 BIDU1431J215 11.90 2.80 11.90 56.0 12.40 53.0 310.0 1,537
217.50 BIDU1424J217.5 5.85 2.45 5.85 1.0 6.10 13.0 596.0 856
217.50 BIDU1431J217.5 10.60 3.08 10.25 68.0 10.80 396.0 114.0 345
220.00 BIDU1424J220 4.11 1.86 4.20 56.0 4.50 29.0 2925.0 1,942
220.00 BIDU1431J220 8.94 2.33 8.80 21.0 9.10 70.0 201.0 427
222.50 BIDU1424J222.5 2.94 1.40 2.85 40.0 3.05 2.0 1536.0 1,010
222.50 BIDU1431J222.5 7.64 2.11 7.50 21.0 7.80 43.0 207.0 466
225.00 BIDU1424J225 1.78 0.78 1.77 10.0 2.05 4.0 3137.0 1,390
225.00 BIDU1431J225 6.30 1.80 6.30 19.0 6.55 40.0 189.0 526
227.50 BIDU1424J227.5 1.13 0.49 1.09 3.0 1.23 3.0 770.0 499
227.50 BIDU1431J227.5 5.59 1.74 5.40 2.0 5.60 14.0 109.0 146
230.00 BIDU1424J230 0.66 0.30 0.65 2.0 0.75 20.0 2267.0 920
230.00 BIDU1431J230 4.60 1.67 4.60 2.0 4.75 1.0 188.0 355
232.50 BIDU1424J232.5 0.51 0.27 0.34 2.0 0.41 10.0 479.0 397
232.50 BIDU1431J232.5 3.70 1.20 3.65 58.0 3.85 83.0 27.0 229
235.00 BIDU1424J235 0.22 0.09 0.21 28.0 0.25 4.0 313.0 575
235.00 BIDU1431J235 3.45 1.50 2.99 51.0 3.15 51.0 58.0 200
237.50 BIDU1424J237.5 0.18 0.08 0.11 3.0 0.15 22.0 129.0 108
237.50 BIDU1431J237.5 2.42 1.15 2.39 3.0 2.48 4.0 17.0 58
240.00 BIDU1424J240 0.11 0.07 0.07 10.0 0.09 5.0 60.0 454
240.00 BIDU1431J240 2.00 0.72 1.87 4.0 2.05 64.0 38.0 52
242.50 BIDU1424J242.5 0.07 0.04 0.04 8.0 0.06 39.0 18.0 253
242.50 BIDU1431J242.5 1.62 0.84 1.55 24.0 1.66 9.0 71.0 149
245.00 BIDU1424J245 0.04 0.03 0.02 9.0 0.05 67.0 19.0 99
245.00 BIDU1431J245 1.37 0.75 1.18 11.0 1.29 28.0 10.0 85
247.50 BIDU1424J247.5 0.04 -0.07 0.02 4.0 0.05 13.0 4.0 96
247.50 BIDU1431J247.5 1.00 0.30 0.90 21.0 1.00 14.0 63.0 193
250.00 BIDU1424J250 0.03 -0.08 0.01 4.0 0.03 1.0 6.0 92
250.00 BIDU1431J250 0.79 0.19 0.72 4.0 0.80 20.0 24.0 134
252.50 BIDU1424J252.5 0.03 -0.08 0.01 6.0 0.03 28.0 5.0 28
252.50 BIDU1431J252.5 0.45 0.00 0.56 2.0 0.62 2.0 1.0 91
255.00 BIDU1424J255 0.07 -0.02 0.02 4.0 0.03 2.0 1.0 8
255.00 BIDU1431J255 0.47 0.28 0.43 2.0 0.48 2.0 11.0 5
257.50 BIDU1424J257.5 1.72 1.63 0.02 191.0 0.08 276.0 10.0 11
257.50 BIDU1431J257.5 0.13 0.00 0.33 3.0 0.37 12.0 0.0 0
260.00 BIDU1424J260 0.04 -0.05 0.02 165.0 0.08 268.0 1.0 59
260.00 BIDU1431J260 0.22 0.14 0.26 2.0 0.29 12.0 4.0 52
262.50 BIDU1424J262.5 0.04 -0.05 0.04 1.0 0.08 290.0 1.0 7
262.50 BIDU1431J262.5 2.40 2.35 0.19 2.0 0.22 33.0 17.0 17
265.00 BIDU1424J265 1.11 1.03 0.01 17.0 0.08 267.0 3.0 3
265.00 BIDU1431J265 0.60 0.57 0.03 198.0 0.35 533.0 17.0 17
267.50 BIDU1424J267.5 1.30 1.22 0.01 34.0 0.08 179.0 1.0 1
267.50 BIDU1431J267.5 0.02 0.00 0.02 192.0 0.32 452.0 0.0 0
270.00 BIDU1424J270 0.04 -0.04 0.04 1.0 0.08 206.0 1.0 1
270.00 BIDU1431J270 0.10 0.09 0.01 282.0 0.29 452.0 10.0 20
272.50 BIDU1424J272.5 0.21 0.13 0.04 209.0 0.08 179.0 2.0 2
272.50 BIDU1431J272.5 0.56 0.30 0.09 10.0 0.26 413.0 1.0 22
280.00 BIDU1424J280 0.08 0.00 0.00 0.0 0.08 171.0 0.0 0

Put Options: BIDU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
148.00 BIDU1424V148 0.09 0.00 0.01 22.0 0.08 198.0 0.0 0
149.00 BIDU1424V149 0.09 0.00 0.01 22.0 0.08 235.0 0.0 0
150.00 BIDU1424V150 0.04 -0.05 0.15 15.0 0.08 286.0 1.0 84
150.00 BIDU1431V150 0.21 0.07 0.06 210.0 0.11 84.0 2.0 2
155.00 BIDU1424V155 0.18 0.09 0.01 12.0 0.08 259.0 65.0 55
155.00 BIDU1431V155 0.40 0.37 0.03 264.0 0.11 70.0 72.0 59
160.00 BIDU1424V160 0.18 0.09 0.01 10.0 0.08 222.0 5.0 16
160.00 BIDU1431V160 0.25 0.00 0.08 285.0 0.12 45.0 1.0 13
165.00 BIDU1424V165 0.18 0.08 0.02 93.0 0.09 273.0 31.0 65
165.00 BIDU1431V165 0.21 -0.14 0.06 20.0 0.15 99.0 3.0 56
170.00 BIDU1424V170 0.08 -0.02 0.04 3.0 0.09 310.0 3.0 170
170.00 BIDU1431V170 0.12 -0.18 0.05 199.0 0.17 153.0 4.0 9
172.50 BIDU1424V172.5 0.04 0.00 0.01 19.0 0.09 179.0 40.0 41
175.00 BIDU1424V175 0.11 0.00 0.02 29.0 0.09 185.0 4.0 135
175.00 BIDU1431V175 0.28 -0.27 0.09 209.0 0.24 270.0 5.0 18
177.50 BIDU1424V177.5 0.10 0.00 0.03 14.0 0.09 203.0 25.0 32
180.00 BIDU1424V180 0.01 -0.07 0.04 21.0 0.03 43.0 10.0 423
180.00 BIDU1431V180 0.24 -0.69 0.22 66.0 0.28 71.0 217.0 834
182.50 BIDU1424V182.5 0.06 0.00 0.05 19.0 0.09 101.0 15.0 14
185.00 BIDU1424V185 0.03 -0.05 0.07 5.0 0.09 253.0 13.0 222
185.00 BIDU1431V185 0.41 -0.83 0.36 50.0 0.43 47.0 10.0 380
187.50 BIDU1424V187.5 0.10 0.00 0.07 19.0 0.10 54.0 15.0 56
190.00 BIDU1424V190 0.04 -0.06 0.02 1.0 0.03 52.0 66.0 377
190.00 BIDU1431V190 0.60 -0.55 0.57 20.0 0.62 60.0 77.0 182
192.50 BIDU1424V192.5 0.02 -0.12 0.01 3.0 0.11 18.0 59.0 175
195.00 BIDU1424V195 0.03 -0.15 0.01 24.0 0.03 18.0 102.0 351
195.00 BIDU1431V195 0.94 -1.11 0.90 10.0 0.96 28.0 629.0 737
197.50 BIDU1424V197.5 0.03 -0.20 0.02 11.0 0.03 19.0 148.0 292
197.50 BIDU1431V197.5 1.10 -1.02 1.12 21.0 1.18 11.0 4.0 268
200.00 BIDU1424V200 0.05 -0.27 0.04 48.0 0.05 12.0 443.0 1,054
200.00 BIDU1431V200 1.28 -1.57 1.38 37.0 1.48 32.0 163.0 460
202.50 BIDU1424V202.5 0.05 -0.40 0.04 30.0 0.08 27.0 172.0 643
202.50 BIDU1431V202.5 1.74 -1.38 1.74 21.0 1.90 10.0 17.0 218
205.00 BIDU1424V205 0.10 -0.57 0.09 2.0 0.12 5.0 908.0 1,497
205.00 BIDU1431V205 2.20 -1.60 2.16 2.0 2.26 2.0 385.0 1,831
207.50 BIDU1424V207.5 0.15 -0.80 0.16 15.0 0.20 9.0 250.0 608
207.50 BIDU1431V207.5 2.50 -2.85 2.66 39.0 2.77 7.0 62.0 223
210.00 BIDU1424V210 0.33 -1.12 0.30 11.0 0.35 47.0 1014.0 885
210.00 BIDU1431V210 3.25 -2.02 3.15 110.0 3.40 211.0 64.0 1,266
212.50 BIDU1424V212.5 0.53 -1.56 0.48 39.0 0.57 10.0 1037.0 720
212.50 BIDU1431V212.5 3.92 -2.03 3.95 23.0 4.10 14.0 85.0 482
215.00 BIDU1424V215 0.78 -2.22 0.78 3.0 0.85 1.0 3746.0 2,061
215.00 BIDU1431V215 4.90 -2.35 4.70 117.0 4.90 4.0 855.0 231
217.50 BIDU1424V217.5 1.45 -2.60 1.35 30.0 1.52 10.0 1124.0 349
217.50 BIDU1431V217.5 5.59 -4.63 5.65 39.0 5.90 21.0 60.0 398
220.00 BIDU1424V220 2.15 -3.50 2.08 22.0 2.15 27.0 1534.0 687
220.00 BIDU1431V220 6.80 -3.02 6.70 3.0 6.90 11.0 109.0 64
222.50 BIDU1424V222.5 3.20 -4.20 3.10 21.0 3.20 5.0 269.0 259
222.50 BIDU1431V222.5 7.45 -3.55 7.90 34.0 8.15 12.0 72.0 50
225.00 BIDU1424V225 4.65 -4.25 4.55 2.0 4.80 19.0 893.0 96
225.00 BIDU1431V225 8.70 -3.75 9.25 3.0 9.45 2.0 4.0 40
227.50 BIDU1424V227.5 6.44 -9.47 6.30 10.0 6.60 11.0 43.0 46
227.50 BIDU1431V227.5 12.25 -1.95 10.65 77.0 11.05 160.0 4.0 17
230.00 BIDU1424V230 8.49 -5.46 8.30 21.0 8.80 70.0 287.0 65
230.00 BIDU1431V230 11.80 -4.10 11.35 486.0 12.60 104.0 7.0 24
232.50 BIDU1424V232.5 19.82 4.22 9.35 162.0 11.35 296.0 1.0 9
232.50 BIDU1431V232.5 22.05 4.45 13.95 31.0 14.50 450.0 1.0 20
235.00 BIDU1424V235 22.64 4.89 11.70 34.0 13.70 118.0 5.0 5
235.00 BIDU1431V235 30.45 11.35 14.85 401.0 16.30 522.0 10.0 73
237.50 BIDU1424V237.5 18.55 -1.40 13.40 73.0 16.00 67.0 6.0 7
237.50 BIDU1431V237.5 21.60 0.00 16.35 370.0 18.15 86.0 0.0 0
240.00 BIDU1424V240 36.00 13.55 16.55 56.0 18.60 77.0 45.0 68
240.00 BIDU1431V240 25.40 1.65 18.10 216.0 20.50 447.0 1.0 1
242.50 BIDU1424V242.5 25.20 0.20 18.95 10.0 21.30 63.0 12.0 94
242.50 BIDU1431V242.5 25.80 0.00 19.90 262.0 23.25 320.0 0.0 0
245.00 BIDU1424V245 26.95 0.00 21.50 27.0 23.95 30.0 0.0 0
245.00 BIDU1431V245 27.25 -1.05 21.95 239.0 24.75 408.0 5.0 5
247.50 BIDU1424V247.5 29.10 0.00 24.00 27.0 26.95 2.0 0.0 0
247.50 BIDU1431V247.5 38.40 8.50 24.20 243.0 27.00 246.0 3.0 3
250.00 BIDU1424V250 31.60 0.00 26.15 2.0 29.45 2.0 0.0 0
250.00 BIDU1431V250 40.20 7.80 26.45 52.0 29.50 134.0 63.0 56
252.50 BIDU1424V252.5 30.80 -3.30 28.35 49.0 31.75 35.0 10.0 17
252.50 BIDU1431V252.5 38.05 3.55 28.80 66.0 31.85 167.0 2.0 2
255.00 BIDU1424V255 36.60 0.00 31.05 2.0 33.95 1.0 0.0 0
255.00 BIDU1431V255 39.20 2.30 31.20 60.0 33.95 94.0 4.0 4
257.50 BIDU1424V257.5 39.10 0.00 33.95 10.0 36.55 11.0 0.0 0
257.50 BIDU1431V257.5 39.35 0.00 34.30 39.0 36.45 39.0 0.0 0
260.00 BIDU1424V260 41.60 0.00 36.45 10.0 39.35 21.0 0.0 0
260.00 BIDU1431V260 41.90 0.00 35.95 50.0 38.95 42.0 0.0 0
262.50 BIDU1424V262.5 44.10 0.00 38.95 10.0 41.55 11.0 0.0 0
262.50 BIDU1431V262.5 44.25 0.00 38.95 37.0 41.30 3.0 0.0 0
265.00 BIDU1424V265 46.60 0.00 41.45 10.0 44.35 10.0 0.0 0
265.00 BIDU1431V265 46.75 0.00 41.60 39.0 43.80 39.0 0.0 0
267.50 BIDU1424V267.5 49.10 0.00 43.95 10.0 46.45 11.0 0.0 0
267.50 BIDU1431V267.5 49.45 0.00 44.05 49.0 46.30 39.0 0.0 0
270.00 BIDU1424V270 51.60 0.00 46.45 10.0 48.95 11.0 0.0 0
270.00 BIDU1431V270 43.25 -8.45 46.10 38.0 48.75 38.0 5.0 5
272.50 BIDU1424V272.5 54.10 0.00 48.95 10.0 51.85 10.0 0.0 0
272.50 BIDU1431V272.5 54.15 0.00 49.00 39.0 51.25 39.0 0.0 0
280.00 BIDU1424V280 61.60 0.00 56.45 10.0 59.35 21.0 0.0 0