Baidu Shs -A- Sponsored American Deposit Receipt Repr 1/10 Sh -A- $155.80

down -1.43


17/4/2014 08:10 PM  |  NASDAQ : BIDU  
Industries : Internet / Internet Information Providers
Last Trade: 155.80
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -1.43 (-0.91 %)
Prev Close: 157.23
Open: 156.27
Bid: 155.72
Ask: 155.80
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 56%
Options:

Call Options: BIDU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 BIDU1425D105 49.85 0.00 48.70 1.0 53.05 21.0 0.0 0
110.00 BIDU1425D110 45.05 0.00 43.60 1.0 48.05 21.0 0.0 0
115.00 BIDU1425D115 40.05 0.00 38.70 27.0 42.80 28.0 10.0 2
120.00 BIDU1425D120 28.00 -7.15 33.75 19.0 37.55 24.0 4.0 4
125.00 BIDU1425D125 23.30 -6.90 28.80 1.0 32.90 28.0 1.0 1
130.00 BIDU1425D130 21.00 -4.40 23.95 10.0 28.05 28.0 2.0 21
135.00 BIDU1425D135 19.83 -1.07 20.30 27.0 23.25 30.0 1.0 15
138.00 BIDU1425D138 0.00 0.00 16.80 16.0 20.20 17.0 0.0 0
139.00 BIDU1425D139 0.00 0.00 16.95 186.0 19.25 293.0 0.0 0
140.00 BIDU1425D140 16.50 0.00 16.15 298.0 18.45 303.0 1.0 42
141.00 BIDU1425D141 15.50 -0.30 15.45 80.0 17.60 316.0 10.0 13
142.00 BIDU1425D142 11.70 -4.65 14.65 27.0 16.05 306.0 3.0 25
143.00 BIDU1425D143 10.40 -4.85 13.75 10.0 14.60 50.0 2.0 6
144.00 BIDU1425D144 11.60 0.00 12.95 10.0 14.10 248.0 10.0 11
145.00 BIDU1425D145 12.90 -0.64 12.35 10.0 13.25 291.0 6.0 48
146.00 BIDU1425D146 15.00 0.00 11.55 20.0 12.45 84.0 1.0 33
147.00 BIDU1425D147 8.05 -4.50 10.80 20.0 11.45 107.0 2.0 19
148.00 BIDU1425D148 11.20 -2.60 10.10 2.0 10.95 91.0 2.0 379
149.00 BIDU1425D149 9.90 -1.35 9.35 1.0 9.85 45.0 1.0 52
150.00 BIDU1425D150 9.10 -1.80 8.70 1.0 9.30 23.0 57.0 268
152.50 BIDU1425D152.5 7.55 0.00 7.15 10.0 7.70 99.0 34.0 0
155.00 BIDU1425D155 6.12 -1.88 5.95 10.0 6.20 28.0 351.0 1,699
157.50 BIDU1425D157.5 4.90 0.00 4.70 6.0 5.05 16.0 207.0 0
160.00 BIDU1425D160 3.90 -1.60 3.70 20.0 3.95 38.0 470.0 984
162.50 BIDU1425D162.5 2.98 -1.42 2.90 10.0 3.05 21.0 256.0 730
165.00 BIDU1425D165 2.34 -1.11 2.13 10.0 2.34 16.0 2001.0 699
167.50 BIDU1425D167.5 1.68 -0.56 1.58 10.0 1.76 21.0 55.0 166
170.00 BIDU1425D170 1.25 -0.90 1.16 10.0 1.30 31.0 188.0 427
172.50 BIDU1425D172.5 0.97 -0.57 0.81 1.0 0.95 31.0 112.0 183
175.00 BIDU1425D175 0.62 -0.54 0.59 6.0 0.69 38.0 47.0 362
177.50 BIDU1425D177.5 0.50 -0.67 0.38 10.0 0.50 68.0 43.0 188
180.00 BIDU1425D180 0.37 -0.28 0.23 5.0 0.41 273.0 82.0 281
182.50 BIDU1425D182.5 0.56 0.00 0.13 21.0 0.47 300.0 6.0 52
185.00 BIDU1425D185 0.19 -0.01 0.10 30.0 0.27 101.0 37.0 99
187.50 BIDU1425D187.5 0.32 0.00 0.03 22.0 0.28 234.0 6.0 27
190.00 BIDU1425D190 0.24 0.22 0.01 10.0 0.09 130.0 1.0 79
192.50 BIDU1425D192.5 0.17 0.14 0.03 49.0 0.15 143.0 8.0 20
195.00 BIDU1425D195 0.08 0.00 0.01 10.0 0.12 10.0 5.0 95
197.50 BIDU1425D197.5 0.16 0.15 0.01 10.0 0.11 79.0 1.0 168
200.00 BIDU1425D200 0.05 0.00 0.01 4.0 0.05 27.0 16.0 123
205.00 BIDU1425D205 0.00 0.00 0.00 0.0 0.09 36.0 0.0 0
210.00 BIDU1425D210 0.05 -0.04 0.03 5.0 0.06 28.0 4.0 31
215.00 BIDU1425D215 0.00 0.00 0.00 0.0 0.08 98.0 0.0 0
220.00 BIDU1425D220 0.31 0.30 0.01 6.0 0.04 4.0 1.0 52
230.00 BIDU1425D230 0.27 0.19 0.03 1.0 0.08 45.0 18.0 30

Put Options: BIDU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 BIDU1425P105 0.08 0.00 0.01 1.0 0.08 31.0 0.0 0
110.00 BIDU1425P110 0.08 0.00 0.01 10.0 0.08 40.0 0.0 0
115.00 BIDU1425P115 0.30 0.20 0.01 15.0 0.09 38.0 9.0 19
120.00 BIDU1425P120 0.07 -0.01 0.02 10.0 0.07 120.0 19.0 62
125.00 BIDU1425P125 0.46 0.44 0.06 20.0 0.20 188.0 10.0 32
130.00 BIDU1425P130 0.24 -0.09 0.17 30.0 0.34 109.0 29.0 111
135.00 BIDU1425P135 0.44 -0.23 0.39 28.0 0.50 17.0 87.0 203
138.00 BIDU1425P138 0.72 0.00 0.64 25.0 0.81 265.0 6.0 0
139.00 BIDU1425P139 0.00 0.00 0.74 10.0 0.90 9.0 0.0 0
140.00 BIDU1425P140 0.88 -0.30 0.88 25.0 1.00 21.0 373.0 214
141.00 BIDU1425P141 1.08 -0.12 1.02 30.0 1.29 10.0 10.0 37
142.00 BIDU1425P142 1.19 -0.31 1.17 10.0 1.31 17.0 9.0 55
143.00 BIDU1425P143 1.39 -0.22 1.34 10.0 1.48 12.0 21.0 56
144.00 BIDU1425P144 1.90 0.00 1.52 20.0 1.67 15.0 5.0 76
145.00 BIDU1425P145 1.77 -0.38 1.73 30.0 1.87 2.0 80.0 239
146.00 BIDU1425P146 2.78 0.00 1.96 10.0 2.11 10.0 16.0 324
147.00 BIDU1425P147 2.25 -0.40 2.22 26.0 2.37 10.0 102.0 296
148.00 BIDU1425P148 2.50 -0.50 2.51 10.0 2.65 2.0 29.0 627
149.00 BIDU1425P149 3.10 0.00 2.78 10.0 2.96 10.0 123.0 142
150.00 BIDU1425P150 3.20 -0.30 3.10 20.0 3.30 10.0 775.0 1,227
152.50 BIDU1425P152.5 4.05 0.00 4.05 11.0 4.30 4.0 92.0 0
155.00 BIDU1425P155 5.25 -0.35 5.15 36.0 5.40 15.0 333.0 759
157.50 BIDU1425P157.5 6.50 0.00 6.45 25.0 6.75 11.0 163.0 0
160.00 BIDU1425P160 8.00 -0.10 7.85 36.0 8.40 10.0 176.0 443
162.50 BIDU1425P162.5 9.55 -0.19 9.40 26.0 9.90 54.0 70.0 230
165.00 BIDU1425P165 11.65 0.35 11.25 30.0 11.70 45.0 59.0 76
167.50 BIDU1425P167.5 13.32 0.57 13.05 41.0 13.75 67.0 24.0 48
170.00 BIDU1425P170 15.25 0.17 14.75 302.0 15.70 37.0 14.0 84
172.50 BIDU1425P172.5 25.57 9.22 16.45 351.0 18.15 139.0 10.0 96
175.00 BIDU1425P175 19.39 -0.59 18.70 230.0 20.30 29.0 2.0 46
177.50 BIDU1425P177.5 11.83 -8.22 20.60 37.0 23.45 30.0 40.0 42
180.00 BIDU1425P180 24.23 2.28 22.95 32.0 25.55 28.0 4.0 45
182.50 BIDU1425P182.5 17.05 -6.95 25.35 17.0 28.05 28.0 4.0 14
185.00 BIDU1425P185 34.85 8.60 27.75 16.0 30.65 17.0 15.0 38
187.50 BIDU1425P187.5 19.60 -8.80 29.80 16.0 33.40 17.0 5.0 15
190.00 BIDU1425P190 33.86 0.00 32.10 19.0 35.55 28.0 2.0 6
192.50 BIDU1425P192.5 33.15 0.00 34.75 27.0 38.15 28.0 0.0 0
195.00 BIDU1425P195 28.25 -7.85 37.25 16.0 40.65 28.0 31.0 31
197.50 BIDU1425P197.5 31.20 -7.35 39.50 21.0 43.05 11.0 10.0 10
200.00 BIDU1425P200 43.46 2.86 42.00 10.0 46.35 4.0 10.0 28
205.00 BIDU1425P205 0.00 0.00 46.95 21.0 51.10 3.0 0.0 0
210.00 BIDU1425P210 50.45 0.00 51.90 21.0 56.35 1.0 0.0 0
215.00 BIDU1425P215 0.00 0.00 56.90 22.0 61.35 1.0 0.0 0
220.00 BIDU1425P220 60.50 0.00 61.95 21.0 66.00 22.0 0.0 0
230.00 BIDU1425P230 47.10 -23.40 72.05 21.0 76.25 11.0 1.0 1
Trading Center