Baidu Shs -A- Sponsored American Deposit Receipt Repr 1/10 Sh -A- $203.27

up +3.15


24/7/2014 03:45 PM  |  NASDAQ : BIDU  
Industries : Internet / Internet Information Providers
Last Trade: 203.27
Trade Time: Jul 24 03:45 PM Eastern Daylight Time
Change: 3.15 (1.57 %)
Prev Close: 200.12
Open: 203.60
Bid: 203.15
Ask: 203.28
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 65%
Options:

Call Options: BIDU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
130.00 BIDU1425G130 68.80 0.00 72.30 10.0 75.85 20.0 0.0 0
135.00 BIDU1425G135 62.00 -1.80 67.35 1.0 71.00 1.0 1.0 1
140.00 BIDU1425G140 58.80 0.00 62.30 20.0 65.75 21.0 0.0 0
141.00 BIDU1425G141 57.80 0.00 61.30 20.0 64.75 21.0 0.0 0
142.00 BIDU1425G142 56.80 0.00 60.30 20.0 63.85 20.0 0.0 0
143.00 BIDU1425G143 55.80 0.00 59.30 30.0 62.85 20.0 0.0 0
144.00 BIDU1425G144 54.80 0.00 58.30 30.0 61.85 20.0 0.0 0
145.00 BIDU1425G145 53.80 0.00 57.45 1.0 61.05 1.0 0.0 0
146.00 BIDU1425G146 52.80 0.00 56.35 1.0 59.95 1.0 0.0 0
147.00 BIDU1425G147 51.80 0.00 55.30 20.0 58.55 21.0 0.0 0
148.00 BIDU1425G148 50.85 0.00 54.30 20.0 57.75 21.0 0.0 0
149.00 BIDU1425G149 49.80 0.00 53.45 1.0 57.05 1.0 0.0 0
150.00 BIDU1425G150 41.00 -7.85 52.30 30.0 55.85 20.0 3.0 2
152.50 BIDU1425G152.5 46.30 0.00 49.80 20.0 53.25 21.0 0.0 0
155.00 BIDU1425G155 33.11 -10.74 47.35 30.0 50.85 10.0 1.0 5
157.50 BIDU1425G157.5 41.45 0.00 44.85 20.0 48.40 32.0 0.0 0
160.00 BIDU1425G160 40.90 0.00 42.35 20.0 45.85 21.0 1.0 43
162.50 BIDU1425G162.5 42.25 5.80 39.85 85.0 42.60 41.0 1.0 11
165.00 BIDU1425G165 25.11 -8.89 37.35 26.0 40.10 26.0 3.0 12
167.50 BIDU1425G167.5 25.00 -6.50 34.90 26.0 37.60 26.0 1.0 5
170.00 BIDU1425G170 34.50 5.45 34.20 31.0 34.80 40.0 25.0 82
172.50 BIDU1425G172.5 26.84 0.19 29.95 46.0 32.55 26.0 1.0 19
175.00 BIDU1425G175 22.34 -1.91 27.50 89.0 30.20 36.0 11.0 92
177.50 BIDU1425G177.5 22.00 0.00 25.05 74.0 27.45 37.0 2.0 70
180.00 BIDU1425G180 24.81 3.52 23.10 12.0 24.90 1.0 20.0 123
182.50 BIDU1425G182.5 21.65 3.05 21.65 210.0 23.10 85.0 26.0 69
185.00 BIDU1425G185 19.34 3.84 18.50 226.0 20.25 176.0 359.0 753
187.50 BIDU1425G187.5 17.10 2.80 16.90 237.0 18.25 192.0 63.0 244
190.00 BIDU1425G190 16.00 3.00 15.80 53.0 16.25 14.0 701.0 1,464
192.50 BIDU1425G192.5 13.85 3.05 13.75 72.0 13.85 1.0 40.0 463
195.00 BIDU1425G195 12.40 3.00 12.20 5.0 12.40 15.0 352.0 1,756
197.50 BIDU1425G197.5 10.55 2.64 10.50 151.0 10.80 37.0 251.0 613
200.00 BIDU1425G200 9.15 2.70 9.00 37.0 9.30 31.0 1406.0 2,960
202.50 BIDU1425G202.5 7.70 2.35 7.65 10.0 7.90 10.0 1141.0 451
205.00 BIDU1425G205 6.55 2.25 6.55 1.0 6.70 5.0 3827.0 1,248
207.50 BIDU1425G207.5 5.37 1.87 5.20 52.0 5.50 100.0 875.0 652
210.00 BIDU1425G210 4.30 1.63 4.20 20.0 4.40 45.0 5039.0 1,341
212.50 BIDU1425G212.5 3.35 1.30 3.25 18.0 3.45 39.0 4160.0 1,263
215.00 BIDU1425G215 2.55 1.03 2.47 20.0 2.66 15.0 3046.0 825
217.50 BIDU1425G217.5 1.86 0.73 1.86 5.0 1.96 5.0 3135.0 302
220.00 BIDU1425G220 1.44 0.53 1.40 7.0 1.48 11.0 4847.0 743
222.50 BIDU1425G222.5 1.02 0.40 1.02 6.0 1.05 1.0 1301.0 313
225.00 BIDU1425G225 0.80 0.31 0.56 12.0 0.80 7.0 7019.0 367
227.50 BIDU1425G227.5 0.55 0.20 0.53 20.0 0.63 30.0 1004.0 69
230.00 BIDU1425G230 0.41 0.18 0.37 32.0 0.45 10.0 1164.0 353
232.50 BIDU1425G232.5 0.25 0.08 0.21 41.0 0.29 34.0 296.0 111
235.00 BIDU1425G235 0.18 0.06 0.17 51.0 0.27 40.0 1342.0 78
240.00 BIDU1425G240 0.09 0.05 0.09 2.0 0.15 23.0 749.0 42
245.00 BIDU1425G245 0.05 0.02 0.03 1.0 0.08 7.0 177.0 10
250.00 BIDU1425G250 0.03 0.00 0.03 89.0 0.04 2.0 214.0 0

Put Options: BIDU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
130.00 BIDU1425S130 0.01 0.00 0.00 0.0 0.08 70.0 0.0 0
135.00 BIDU1425S135 0.08 0.00 0.01 5.0 0.08 50.0 0.0 0
140.00 BIDU1425S140 0.01 -0.01 0.02 10.0 0.01 104.0 1.0 50
141.00 BIDU1425S141 0.08 0.00 0.01 10.0 0.08 66.0 0.0 0
142.00 BIDU1425S142 0.08 0.00 0.04 1.0 0.08 39.0 0.0 0
143.00 BIDU1425S143 0.08 0.00 0.04 181.0 0.03 26.0 0.0 0
144.00 BIDU1425S144 0.08 0.00 0.05 100.0 0.02 6.0 0.0 0
145.00 BIDU1425S145 0.28 0.20 0.01 1.0 0.02 5.0 1.0 10
146.00 BIDU1425S146 0.10 0.02 0.10 1.0 0.02 6.0 1.0 7
147.00 BIDU1425S147 0.02 -0.06 0.03 26.0 0.01 100.0 2.0 13
148.00 BIDU1425S148 0.06 -0.02 0.06 1.0 0.02 16.0 1.0 32
149.00 BIDU1425S149 0.08 0.00 0.05 26.0 0.02 10.0 0.0 0
150.00 BIDU1425S150 0.03 0.02 0.01 25.0 0.02 5.0 10.0 90
152.50 BIDU1425S152.5 0.11 0.04 0.01 7.0 0.02 5.0 202.0 231
155.00 BIDU1425S155 0.02 0.01 0.01 21.0 0.02 5.0 9.0 95
157.50 BIDU1425S157.5 0.07 0.06 0.01 22.0 0.02 5.0 10.0 85
160.00 BIDU1425S160 0.06 0.01 0.01 6.0 0.09 10.0 117.0 297
162.50 BIDU1425S162.5 0.02 -0.01 0.01 31.0 0.08 41.0 44.0 171
165.00 BIDU1425S165 0.05 -0.04 0.01 72.0 0.05 19.0 52.0 658
167.50 BIDU1425S167.5 0.03 -0.06 0.03 1.0 0.05 10.0 61.0 485
170.00 BIDU1425S170 0.08 -0.06 0.05 48.0 0.10 2.0 288.0 929
172.50 BIDU1425S172.5 0.12 -0.07 0.08 15.0 0.12 21.0 387.0 410
175.00 BIDU1425S175 0.16 -0.12 0.14 26.0 0.16 2.0 928.0 737
177.50 BIDU1425S177.5 0.26 -0.16 0.22 48.0 0.28 30.0 967.0 492
180.00 BIDU1425S180 0.37 -0.23 0.34 47.0 0.42 15.0 1948.0 1,335
182.50 BIDU1425S182.5 0.52 -0.30 0.52 1.0 0.59 5.0 1918.0 1,281
185.00 BIDU1425S185 0.82 -0.32 0.76 4.0 0.80 6.0 4405.0 1,107
187.50 BIDU1425S187.5 1.10 -0.56 1.05 87.0 1.15 5.0 2304.0 1,164
190.00 BIDU1425S190 1.49 -0.81 1.49 68.0 1.65 5.0 2879.0 1,495
192.50 BIDU1425S192.5 2.16 -0.84 2.06 20.0 2.22 5.0 2577.0 539
195.00 BIDU1425S195 2.95 -1.05 2.85 6.0 3.15 48.0 2705.0 775
197.50 BIDU1425S197.5 3.80 -1.30 3.65 20.0 3.85 122.0 3627.0 693
200.00 BIDU1425S200 4.65 -1.74 4.60 38.0 4.85 17.0 3438.0 866
202.50 BIDU1425S202.5 5.89 -1.86 5.75 3.0 6.05 66.0 1343.0 127
205.00 BIDU1425S205 7.25 -1.65 7.00 5.0 7.25 52.0 1459.0 80
207.50 BIDU1425S207.5 8.55 -2.00 8.25 267.0 8.55 42.0 310.0 47
210.00 BIDU1425S210 10.00 -2.50 9.65 112.0 10.00 54.0 302.0 85
212.50 BIDU1425S212.5 11.37 -2.88 11.25 85.0 11.55 44.0 16.0 4
215.00 BIDU1425S215 14.13 -1.86 12.90 182.0 13.45 188.0 3.0 13
217.50 BIDU1425S217.5 14.93 -2.62 14.85 114.0 15.35 157.0 10.0 0
220.00 BIDU1425S220 17.67 -1.68 16.15 415.0 18.75 248.0 5.0 0
222.50 BIDU1425S222.5 21.65 0.00 18.40 349.0 20.95 249.0 0.0 0
225.00 BIDU1425S225 23.75 0.00 20.45 156.0 23.65 97.0 0.0 0
227.50 BIDU1425S227.5 26.15 0.00 22.80 204.0 26.10 97.0 0.0 0
230.00 BIDU1425S230 28.55 0.00 24.85 74.0 27.95 62.0 0.0 0
232.50 BIDU1425S232.5 31.00 0.00 28.15 37.0 30.35 47.0 0.0 0
235.00 BIDU1425S235 33.45 0.00 29.85 23.0 32.80 39.0 0.0 0
240.00 BIDU1425S240 38.35 0.00 34.25 27.0 37.75 39.0 0.0 0
245.00 BIDU1425S245 43.40 0.00 39.20 9.0 42.70 11.0 0.0 0
250.00 BIDU1425S250 50.50 0.00 44.25 36.0 47.70 37.0 1.0 1
Trading Center