$219.26 -3.09 (-1.39%) Baidu Shs -A- Sponsored American Deposit Receipt Repr 1/10 Sh -A- - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 219.26
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -3.09 (-1.39%)
Prev Close: 222.35
Open: 224.14
Bid: 219.19
Ask: 219.28
Options:

Call Options: BIDU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
148.00 BIDU1424J148 72.90 0.00 69.65 23.0 71.85 26.0 0.0 0
149.00 BIDU1424J149 71.65 0.00 68.65 23.0 70.85 10.0 0.0 0
150.00 BIDU1424J150 70.65 0.00 67.75 18.0 71.00 10.0 0.0 0
150.00 BIDU1431J150 70.65 0.00 67.75 10.0 71.30 10.0 0.0 0
155.00 BIDU1424J155 65.80 0.00 63.00 18.0 66.60 13.0 0.0 0
155.00 BIDU1431J155 65.75 0.00 62.75 10.0 66.30 10.0 0.0 0
160.00 BIDU1424J160 60.90 0.00 57.90 13.0 60.25 13.0 0.0 0
160.00 BIDU1431J160 60.95 0.00 58.15 29.0 60.80 29.0 0.0 0
165.00 BIDU1424J165 55.90 0.00 52.90 23.0 54.75 31.0 0.0 0
165.00 BIDU1431J165 56.40 0.00 53.05 29.0 55.85 29.0 0.0 0
170.00 BIDU1424J170 50.85 0.00 47.70 23.0 49.75 21.0 0.0 0
170.00 BIDU1431J170 50.95 0.00 48.00 40.0 50.80 41.0 0.0 0
172.50 BIDU1424J172.5 48.25 0.00 45.20 23.0 47.25 10.0 0.0 0
175.00 BIDU1424J175 45.95 0.00 42.70 23.0 44.75 21.0 0.0 0
175.00 BIDU1431J175 31.99 -14.51 43.10 39.0 45.85 39.0 1.0 1
177.50 BIDU1424J177.5 43.95 0.00 40.20 23.0 42.25 21.0 0.0 0
180.00 BIDU1424J180 19.64 -21.01 37.95 20.0 40.80 20.0 5.0 205
180.00 BIDU1431J180 33.50 -8.15 38.25 41.0 41.00 41.0 1.0 558
182.50 BIDU1424J182.5 38.15 0.00 35.20 10.0 38.75 10.0 0.0 0
185.00 BIDU1424J185 35.65 0.00 32.70 23.0 36.05 10.0 0.0 0
185.00 BIDU1431J185 23.25 -13.45 33.40 38.0 36.15 38.0 3.0 4
187.50 BIDU1424J187.5 33.05 0.00 29.60 1.0 33.70 1.0 0.0 0
190.00 BIDU1424J190 29.20 -1.65 29.05 15.0 29.70 1.0 23.0 74
190.00 BIDU1431J190 16.50 -15.40 28.60 35.0 31.40 181.0 23.0 7
192.50 BIDU1424J192.5 28.25 0.00 25.60 39.0 27.30 52.0 3.0 144
195.00 BIDU1424J195 22.09 -4.41 23.65 47.0 25.00 22.0 20.0 59
195.00 BIDU1431J195 18.90 -8.25 24.35 137.0 26.50 381.0 30.0 122
197.50 BIDU1424J197.5 17.66 -6.14 21.10 53.0 22.50 53.0 7.0 53
197.50 BIDU1431J197.5 25.37 0.22 22.10 267.0 24.55 461.0 23.0 23
200.00 BIDU1424J200 19.15 -2.45 18.50 125.0 20.00 33.0 1.0 356
200.00 BIDU1431J200 20.80 -3.51 20.40 164.0 22.05 426.0 3.0 76
202.50 BIDU1424J202.5 14.65 -4.50 16.00 146.0 17.15 25.0 110.0 181
202.50 BIDU1431J202.5 22.58 0.00 18.00 232.0 19.80 415.0 4.0 98
205.00 BIDU1424J205 15.20 -1.92 14.10 41.0 14.75 31.0 13.0 309
205.00 BIDU1431J205 16.70 -2.80 16.40 351.0 17.65 543.0 7.0 654
207.50 BIDU1424J207.5 14.06 0.00 11.35 100.0 12.40 19.0 23.0 115
207.50 BIDU1431J207.5 16.51 1.33 14.65 368.0 15.90 601.0 6.0 121
210.00 BIDU1424J210 9.70 -2.70 8.50 2.0 10.15 1.0 25.0 717
210.00 BIDU1431J210 14.65 -1.60 13.20 41.0 13.60 51.0 41.0 416
212.50 BIDU1424J212.5 7.90 -2.00 7.20 48.0 7.65 32.0 40.0 521
212.50 BIDU1431J212.5 13.73 -1.27 11.45 248.0 12.05 69.0 6.0 132
215.00 BIDU1424J215 5.35 -2.65 5.15 2.0 5.35 2.0 310.0 609
215.00 BIDU1431J215 10.45 -1.45 9.90 43.0 10.20 10.0 80.0 1,618
217.50 BIDU1424J217.5 3.35 -2.50 3.35 49.0 3.60 22.0 350.0 722
217.50 BIDU1431J217.5 8.93 -1.67 8.50 10.0 8.90 81.0 22.0 360
220.00 BIDU1424J220 2.06 -2.26 2.05 3.0 2.07 1.0 1032.0 2,132
220.00 BIDU1431J220 7.60 -1.34 7.25 19.0 7.50 18.0 520.0 463
222.50 BIDU1424J222.5 1.10 -1.84 1.09 12.0 1.19 1.0 880.0 1,250
222.50 BIDU1431J222.5 6.43 -1.21 6.20 20.0 6.40 21.0 111.0 589
225.00 BIDU1424J225 0.63 -1.15 0.55 5.0 0.62 7.0 1546.0 1,609
225.00 BIDU1431J225 5.40 -0.90 5.30 37.0 5.60 19.0 126.0 628
227.50 BIDU1424J227.5 0.34 -0.79 0.30 48.0 0.36 9.0 349.0 712
227.50 BIDU1431J227.5 4.39 -1.20 4.25 59.0 4.50 89.0 91.0 212
230.00 BIDU1424J230 0.20 -0.46 0.15 8.0 0.18 6.0 1186.0 1,607
230.00 BIDU1431J230 3.60 -1.00 3.45 30.0 3.70 84.0 90.0 474
232.50 BIDU1424J232.5 0.10 -0.30 0.08 18.0 0.10 2.0 106.0 559
232.50 BIDU1431J232.5 3.05 -0.75 2.78 5.0 2.96 15.0 104.0 246
235.00 BIDU1424J235 0.07 -0.15 0.04 18.0 0.07 2.0 367.0 623
235.00 BIDU1431J235 2.34 -0.78 2.27 29.0 2.41 8.0 92.0 232
237.50 BIDU1424J237.5 0.04 -0.14 0.03 5.0 0.06 5.0 28.0 139
237.50 BIDU1431J237.5 2.18 -0.24 1.84 2.0 1.97 37.0 55.0 71
240.00 BIDU1424J240 0.03 -0.08 0.01 18.0 0.04 10.0 61.0 450
240.00 BIDU1431J240 1.50 -0.50 1.53 2.0 1.58 2.0 47.0 66
242.50 BIDU1424J242.5 0.04 -0.03 0.01 5.0 0.03 25.0 4.0 254
242.50 BIDU1431J242.5 1.15 -0.47 1.17 2.0 1.22 2.0 5.0 181
245.00 BIDU1424J245 0.02 -0.02 0.01 4.0 0.02 18.0 14.0 108
245.00 BIDU1431J245 0.97 -0.40 0.89 2.0 0.98 22.0 10.0 86
247.50 BIDU1424J247.5 0.04 0.00 0.01 4.0 0.02 18.0 4.0 96
247.50 BIDU1431J247.5 0.71 -0.29 0.70 2.0 0.77 20.0 5.0 208
250.00 BIDU1424J250 0.03 0.00 0.01 3.0 0.03 28.0 6.0 87
250.00 BIDU1431J250 0.57 -0.22 0.52 2.0 0.58 19.0 21.0 155
252.50 BIDU1424J252.5 0.03 0.02 0.01 2.0 0.03 28.0 5.0 28
252.50 BIDU1431J252.5 0.45 -0.11 0.42 8.0 0.46 30.0 1.0 91
255.00 BIDU1424J255 0.07 0.04 0.02 4.0 0.08 215.0 1.0 8
255.00 BIDU1431J255 0.42 -0.05 0.31 4.0 0.35 13.0 1.0 16
257.50 BIDU1424J257.5 1.72 1.64 0.02 191.0 0.08 289.0 10.0 11
257.50 BIDU1431J257.5 0.33 0.00 0.24 5.0 0.27 3.0 0.0 0
260.00 BIDU1424J260 0.04 0.00 0.02 165.0 0.08 336.0 1.0 58
260.00 BIDU1431J260 0.22 0.00 0.17 4.0 0.20 3.0 4.0 52
262.50 BIDU1424J262.5 0.04 0.00 0.04 1.0 0.08 310.0 1.0 7
262.50 BIDU1431J262.5 0.19 0.00 0.05 318.0 0.20 136.0 1.0 17
265.00 BIDU1424J265 1.11 1.03 0.01 17.0 0.08 310.0 3.0 3
265.00 BIDU1431J265 0.13 -0.22 0.03 198.0 0.23 443.0 1.0 17
267.50 BIDU1424J267.5 1.30 1.22 0.01 34.0 0.08 268.0 1.0 1
267.50 BIDU1431J267.5 0.32 0.00 0.02 192.0 0.27 399.0 0.0 0
270.00 BIDU1424J270 0.04 0.00 0.04 1.0 0.08 290.0 1.0 1
270.00 BIDU1431J270 0.10 -0.19 0.01 282.0 0.21 386.0 10.0 20
272.50 BIDU1424J272.5 0.21 0.13 0.04 209.0 0.08 288.0 2.0 2
272.50 BIDU1431J272.5 0.56 0.30 0.09 10.0 0.18 389.0 1.0 22
280.00 BIDU1424J280 0.08 0.00 0.00 0.0 0.08 155.0 0.0 0

Put Options: BIDU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
148.00 BIDU1424V148 0.08 0.00 0.01 22.0 0.08 142.0 0.0 0
149.00 BIDU1424V149 0.08 0.00 0.01 22.0 0.08 159.0 0.0 0
150.00 BIDU1424V150 0.04 0.00 0.15 15.0 0.08 230.0 1.0 84
150.00 BIDU1431V150 0.21 0.10 0.06 210.0 0.10 70.0 2.0 2
155.00 BIDU1424V155 0.18 0.10 0.01 12.0 0.08 286.0 65.0 55
155.00 BIDU1431V155 0.40 0.29 0.03 264.0 0.11 71.0 72.0 59
160.00 BIDU1424V160 0.18 0.10 0.01 10.0 0.08 223.0 5.0 16
160.00 BIDU1431V160 0.25 0.13 0.08 285.0 0.12 29.0 1.0 13
165.00 BIDU1424V165 0.18 0.09 0.02 93.0 0.08 252.0 31.0 65
165.00 BIDU1431V165 0.21 0.00 0.06 20.0 0.14 43.0 3.0 53
170.00 BIDU1424V170 0.08 -0.01 0.04 3.0 0.08 80.0 3.0 170
170.00 BIDU1431V170 0.10 -0.02 0.05 199.0 0.21 200.0 1.0 9
172.50 BIDU1424V172.5 0.04 -0.05 0.01 19.0 0.09 204.0 40.0 41
175.00 BIDU1424V175 0.11 0.02 0.02 29.0 0.09 145.0 4.0 135
175.00 BIDU1431V175 0.28 0.00 0.16 4.0 0.19 3.0 5.0 15
177.50 BIDU1424V177.5 0.10 0.01 0.03 14.0 0.09 348.0 25.0 32
180.00 BIDU1424V180 0.01 0.00 0.01 41.0 0.02 52.0 43.0 423
180.00 BIDU1431V180 0.26 0.02 0.25 15.0 0.29 31.0 39.0 795
182.50 BIDU1424V182.5 0.06 -0.03 0.05 19.0 0.04 44.0 15.0 14
185.00 BIDU1424V185 0.02 -0.01 0.01 2.0 0.05 39.0 34.0 222
185.00 BIDU1431V185 0.44 0.03 0.40 2.0 0.44 12.0 14.0 378
187.50 BIDU1424V187.5 0.01 -0.09 0.07 19.0 0.05 46.0 2.0 56
190.00 BIDU1424V190 0.02 -0.02 0.01 1.0 0.02 36.0 33.0 391
190.00 BIDU1431V190 0.65 0.05 0.62 1.0 0.68 2.0 102.0 244
192.50 BIDU1424V192.5 0.01 -0.01 0.01 4.0 0.02 28.0 12.0 211
195.00 BIDU1424V195 0.03 0.00 0.01 2.0 0.03 21.0 82.0 327
195.00 BIDU1431V195 1.00 0.06 1.03 7.0 1.10 17.0 118.0 487
197.50 BIDU1424V197.5 0.03 0.00 0.01 18.0 0.04 20.0 13.0 291
197.50 BIDU1431V197.5 1.41 0.31 1.33 5.0 1.40 3.0 86.0 269
200.00 BIDU1424V200 0.02 -0.03 0.01 13.0 0.04 13.0 58.0 919
200.00 BIDU1431V200 1.70 0.42 1.62 4.0 1.71 48.0 87.0 553
202.50 BIDU1424V202.5 0.05 0.00 0.03 5.0 0.05 39.0 25.0 599
202.50 BIDU1431V202.5 2.09 0.35 2.07 10.0 2.16 21.0 76.0 215
205.00 BIDU1424V205 0.07 -0.03 0.06 4.0 0.08 4.0 161.0 1,173
205.00 BIDU1431V205 2.60 0.40 2.57 2.0 2.64 21.0 103.0 2,126
207.50 BIDU1424V207.5 0.13 -0.02 0.12 41.0 0.15 1.0 119.0 591
207.50 BIDU1431V207.5 3.15 0.65 3.15 33.0 3.35 10.0 47.0 239
210.00 BIDU1424V210 0.25 -0.08 0.21 5.0 0.25 1.0 379.0 1,265
210.00 BIDU1431V210 3.90 0.65 3.85 6.0 4.10 164.0 183.0 1,299
212.50 BIDU1424V212.5 0.50 -0.03 0.45 33.0 0.52 7.0 1226.0 1,050
212.50 BIDU1431V212.5 4.70 0.78 4.70 22.0 4.95 30.0 56.0 538
215.00 BIDU1424V215 0.92 0.14 0.89 10.0 0.95 3.0 1535.0 1,458
215.00 BIDU1431V215 5.70 0.96 5.60 10.0 5.90 3.0 101.0 941
217.50 BIDU1424V217.5 1.67 0.22 1.59 7.0 1.72 54.0 673.0 823
217.50 BIDU1431V217.5 6.70 1.11 6.50 33.0 6.85 153.0 67.0 433
220.00 BIDU1424V220 2.77 0.62 2.69 56.0 2.97 16.0 1082.0 1,594
220.00 BIDU1431V220 7.85 1.05 7.85 83.0 8.15 50.0 49.0 154
222.50 BIDU1424V222.5 4.35 1.15 4.15 62.0 4.45 10.0 474.0 402
222.50 BIDU1431V222.5 9.60 2.15 9.20 10.0 9.40 17.0 24.0 96
225.00 BIDU1424V225 6.30 1.65 6.10 34.0 6.30 1.0 155.0 897
225.00 BIDU1431V225 10.20 1.50 10.60 35.0 10.95 65.0 32.0 44
227.50 BIDU1424V227.5 8.55 2.11 7.75 206.0 8.60 1.0 46.0 58
227.50 BIDU1431V227.5 12.25 0.00 11.80 421.0 12.65 104.0 4.0 17
230.00 BIDU1424V230 11.00 2.51 9.65 209.0 10.85 43.0 178.0 204
230.00 BIDU1431V230 11.80 0.00 13.90 61.0 14.40 52.0 7.0 31
232.50 BIDU1424V232.5 19.82 10.47 12.05 30.0 13.75 14.0 1.0 9
232.50 BIDU1431V232.5 22.05 8.30 15.15 410.0 16.90 676.0 1.0 20
235.00 BIDU1424V235 22.64 11.59 14.55 27.0 16.20 1.0 5.0 5
235.00 BIDU1431V235 15.15 0.30 17.05 307.0 18.50 517.0 4.0 73
237.50 BIDU1424V237.5 18.55 5.15 16.90 27.0 18.70 11.0 6.0 7
237.50 BIDU1431V237.5 16.35 0.00 18.70 284.0 20.50 434.0 0.0 0
240.00 BIDU1424V240 36.00 19.45 19.35 42.0 21.55 43.0 45.0 68
240.00 BIDU1431V240 25.40 7.30 21.15 145.0 23.10 462.0 1.0 1
242.50 BIDU1424V242.5 25.20 6.25 21.30 45.0 23.50 45.0 12.0 94
242.50 BIDU1431V242.5 19.90 0.00 23.15 258.0 25.40 457.0 0.0 0
245.00 BIDU1424V245 21.50 0.00 23.80 42.0 27.45 2.0 0.0 0
245.00 BIDU1431V245 27.25 5.30 25.25 211.0 27.60 280.0 5.0 5
247.50 BIDU1424V247.5 24.00 0.00 26.10 1.0 30.00 2.0 0.0 0
247.50 BIDU1431V247.5 38.40 14.20 27.55 56.0 29.90 145.0 3.0 3
250.00 BIDU1424V250 29.90 4.00 28.65 2.0 32.30 1.0 4.0 0
250.00 BIDU1431V250 40.20 13.75 29.90 56.0 32.15 127.0 63.0 56
252.50 BIDU1424V252.5 30.80 2.25 31.30 34.0 34.20 24.0 10.0 17
252.50 BIDU1431V252.5 38.05 9.25 32.30 62.0 34.45 118.0 2.0 2
255.00 BIDU1424V255 31.10 0.00 33.80 23.0 37.00 13.0 0.0 0
255.00 BIDU1431V255 39.20 7.30 34.70 62.0 36.85 55.0 4.0 4
257.50 BIDU1424V257.5 33.95 0.00 36.30 23.0 39.75 14.0 0.0 0
257.50 BIDU1431V257.5 34.30 0.00 36.55 29.0 39.70 29.0 0.0 0
260.00 BIDU1424V260 36.45 0.00 38.50 1.0 42.50 1.0 0.0 0
260.00 BIDU1431V260 36.70 0.00 39.55 38.0 42.25 42.0 0.0 0
262.50 BIDU1424V262.5 38.95 0.00 41.00 15.0 45.05 10.0 0.0 0
262.50 BIDU1431V262.5 38.95 0.00 41.95 29.0 44.85 29.0 0.0 0
265.00 BIDU1424V265 41.45 0.00 43.55 20.0 47.55 1.0 0.0 0
265.00 BIDU1431V265 41.60 0.00 44.50 26.0 47.30 27.0 0.0 0
267.50 BIDU1424V267.5 43.95 0.00 46.15 13.0 49.40 37.0 0.0 0
267.50 BIDU1431V267.5 44.05 0.00 46.90 27.0 49.80 26.0 0.0 0
270.00 BIDU1424V270 46.45 0.00 48.80 23.0 52.25 13.0 0.0 0
270.00 BIDU1431V270 43.25 -3.30 49.35 28.0 52.05 26.0 5.0 5
272.50 BIDU1424V272.5 48.60 0.00 51.30 23.0 54.75 13.0 0.0 0
272.50 BIDU1431V272.5 49.00 0.00 51.85 31.0 54.70 31.0 0.0 0
280.00 BIDU1424V280 56.10 0.00 58.85 26.0 62.25 14.0 0.0 0