Baidu Shs -A- Sponsored American Deposit Receipt Repr 1/10 Sh -A- $157.23

up +1.76


16/4/2014 08:10 PM  |  NASDAQ : BIDU  
Industries : Internet / Internet Information Providers
Last Trade: 157.23
Trade Time: Apr 16 08:10 PM Eastern Daylight Time
Change: 1.76 (1.13 %)
Prev Close: 155.47
Open: 159.29
Bid: 157.23
Ask: 157.32
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
80.00 BIDU1419D80 73.30 0.00 75.15 1.0 79.25 10.0 0.0 0
85.00 BIDU1419D85 68.05 0.00 70.15 10.0 74.00 10.0 0.0 0
90.00 BIDU1419D90 63.25 0.00 65.15 10.0 69.00 10.0 0.0 0
95.00 BIDU1419D95 89.05 30.65 60.15 1.0 64.25 10.0 2.0 1
100.00 BIDU1419D100 63.00 9.65 55.10 10.0 59.20 10.0 3.0 14
105.00 BIDU1419D105 67.15 18.75 50.15 1.0 54.25 10.0 2.0 1
105.00 BIDU1425D105 48.25 0.00 50.15 10.0 54.40 21.0 0.0 0
110.00 BIDU1419D110 47.00 3.25 45.15 1.0 49.25 10.0 1.0 1
110.00 BIDU1425D110 43.35 0.00 45.05 10.0 49.40 10.0 0.0 0
115.00 BIDU1419D115 38.30 0.00 40.15 10.0 44.20 21.0 0.0 0
115.00 BIDU1425D115 38.25 0.00 40.20 27.0 44.40 37.0 10.0 2
120.00 BIDU1419D120 36.70 3.35 35.15 1.0 39.25 10.0 3.0 13
120.00 BIDU1425D120 28.00 -5.50 35.15 19.0 39.20 17.0 4.0 4
125.00 BIDU1419D125 28.00 -0.30 30.00 21.0 34.15 10.0 1.0 42
125.00 BIDU1425D125 23.30 -5.40 30.20 32.0 34.40 1.0 1.0 1
130.00 BIDU1419D130 27.00 3.65 25.15 10.0 29.05 12.0 3.0 48
130.00 BIDU1425D130 21.00 0.00 25.40 26.0 29.50 11.0 2.0 21
135.00 BIDU1419D135 17.05 -1.40 20.05 51.0 23.25 9.0 5.0 65
135.00 BIDU1425D135 19.83 -0.17 20.85 27.0 23.75 16.0 1.0 15
138.00 BIDU1419D138 15.40 0.00 17.05 60.0 20.25 7.0 0.0 0
139.00 BIDU1419D139 14.50 0.00 16.20 48.0 19.25 9.0 0.0 0
140.00 BIDU1419D140 15.80 0.45 17.20 1.0 18.15 1.0 24.0 365
140.00 BIDU1425D140 16.50 3.90 16.65 264.0 19.45 361.0 1.0 41
141.00 BIDU1419D141 11.65 -0.80 14.20 60.0 16.80 4.0 36.0 36
141.00 BIDU1425D141 12.60 -2.80 15.80 260.0 18.35 342.0 3.0 13
142.00 BIDU1419D142 12.10 0.00 13.20 73.0 15.80 49.0 0.0 0
142.00 BIDU1425D142 11.70 -3.05 16.35 46.0 17.30 124.0 3.0 25
143.00 BIDU1419D143 7.45 -3.50 12.20 91.0 14.80 49.0 21.0 21
143.00 BIDU1425D143 10.40 0.00 15.25 151.0 16.50 227.0 2.0 6
144.00 BIDU1419D144 8.25 -1.85 11.20 73.0 13.85 60.0 3.0 25
144.00 BIDU1425D144 11.60 -1.65 14.70 118.0 15.65 192.0 10.0 1
145.00 BIDU1419D145 12.27 1.62 12.20 21.0 12.60 58.0 175.0 1,015
145.00 BIDU1425D145 13.54 4.04 13.95 120.0 14.90 212.0 20.0 36
146.00 BIDU1419D146 12.50 4.35 9.45 91.0 11.80 57.0 2.0 16
146.00 BIDU1425D146 15.00 6.40 13.20 134.0 14.00 41.0 1.0 33
147.00 BIDU1419D147 6.60 -2.55 10.10 31.0 10.65 43.0 24.0 76
147.00 BIDU1425D147 8.05 0.00 12.55 59.0 13.40 170.0 2.0 19
148.00 BIDU1419D148 6.50 -1.05 9.10 79.0 9.70 79.0 18.0 106
148.00 BIDU1425D148 13.80 4.30 11.90 48.0 12.55 41.0 2.0 381
149.00 BIDU1419D149 8.50 1.40 8.15 77.0 8.75 72.0 21.0 165
149.00 BIDU1425D149 8.90 0.00 11.25 57.0 11.75 24.0 12.0 52
150.00 BIDU1419D150 7.65 1.05 7.40 23.0 7.80 46.0 661.0 2,925
150.00 BIDU1425D150 10.90 1.10 10.75 10.0 11.10 20.0 38.0 256
152.50 BIDU1419D152.5 5.20 0.64 5.15 22.0 5.50 54.0 592.0 2,977
155.00 BIDU1419D155 3.30 0.15 3.20 11.0 3.35 2.0 2902.0 5,567
155.00 BIDU1425D155 8.00 1.55 7.75 20.0 8.00 2.0 872.0 1,693
157.50 BIDU1419D157.5 1.88 0.02 1.77 32.0 1.90 7.0 1358.0 647
160.00 BIDU1419D160 0.89 -0.21 0.85 5.0 0.90 12.0 3848.0 4,200
160.00 BIDU1425D160 5.50 0.55 5.25 30.0 5.70 10.0 531.0 886
162.50 BIDU1419D162.5 0.37 -0.19 0.32 4.0 0.38 4.0 1280.0 398
162.50 BIDU1425D162.5 4.40 1.40 4.15 123.0 4.55 35.0 154.0 675
165.00 BIDU1419D165 0.12 -0.15 0.10 10.0 0.15 98.0 2201.0 4,781
165.00 BIDU1425D165 3.45 0.35 3.35 37.0 3.65 40.0 220.0 724
167.50 BIDU1419D167.5 0.05 -0.09 0.03 10.0 0.08 89.0 81.0 219
167.50 BIDU1425D167.5 2.24 -0.07 2.64 20.0 2.86 38.0 42.0 143
170.00 BIDU1419D170 0.04 -0.02 0.01 98.0 0.04 40.0 187.0 3,033
170.00 BIDU1425D170 2.15 0.40 1.99 42.0 2.20 20.0 71.0 372
172.50 BIDU1419D172.5 0.05 0.00 0.05 40.0 0.05 92.0 40.0 60
172.50 BIDU1425D172.5 1.54 0.63 1.49 30.0 1.71 38.0 22.0 173
175.00 BIDU1419D175 0.02 0.01 0.02 1.0 0.01 10.0 348.0 4,002
175.00 BIDU1425D175 1.16 0.24 1.09 30.0 1.29 20.0 44.0 337
177.50 BIDU1419D177.5 0.08 0.00 0.01 5.0 0.04 89.0 5.0 17
177.50 BIDU1425D177.5 1.17 0.75 0.57 300.0 0.99 51.0 5.0 183
180.00 BIDU1419D180 0.03 0.02 0.01 10.0 0.02 6.0 127.0 1,919
180.00 BIDU1425D180 0.65 0.13 0.52 35.0 0.76 17.0 31.0 278
182.50 BIDU1419D182.5 0.08 0.00 0.01 22.0 0.05 92.0 0.0 0
182.50 BIDU1425D182.5 0.56 0.41 0.28 222.0 0.52 31.0 6.0 49
185.00 BIDU1419D185 0.03 0.02 0.01 29.0 0.04 92.0 22.0 2,421
185.00 BIDU1425D185 0.20 0.11 0.12 193.0 0.42 159.0 43.0 77
187.50 BIDU1419D187.5 0.08 0.00 0.00 0.0 0.04 92.0 0.0 0
187.50 BIDU1425D187.5 0.32 0.28 0.12 143.0 0.31 136.0 6.0 21
190.00 BIDU1419D190 0.01 0.00 0.02 20.0 0.01 89.0 128.0 2,080
190.00 BIDU1425D190 0.24 0.23 0.02 174.0 0.24 144.0 1.0 79
192.50 BIDU1419D192.5 0.01 0.00 0.00 0.0 0.05 89.0 0.0 0
192.50 BIDU1425D192.5 0.17 0.16 0.03 49.0 0.23 330.0 8.0 20
195.00 BIDU1419D195 0.01 0.00 0.01 9.0 0.01 89.0 2.0 2,092
195.00 BIDU1425D195 0.08 0.07 0.01 42.0 0.15 115.0 5.0 95
197.50 BIDU1425D197.5 0.16 0.00 0.01 10.0 0.13 83.0 1.0 168
200.00 BIDU1419D200 0.02 0.01 0.02 3.0 0.01 106.0 3.0 3,154
200.00 BIDU1425D200 0.69 0.64 0.05 1.0 0.11 47.0 10.0 123
210.00 BIDU1419D210 0.01 0.00 0.01 1.0 0.01 105.0 2.0 1,469
210.00 BIDU1425D210 0.05 0.00 0.02 5.0 0.09 128.0 4.0 31
220.00 BIDU1419D220 0.01 0.00 0.01 12.0 0.01 105.0 1.0 303
220.00 BIDU1425D220 0.31 0.30 0.01 6.0 0.04 4.0 1.0 52
230.00 BIDU1419D230 0.04 0.03 0.01 2.0 0.01 103.0 2.0 151
230.00 BIDU1425D230 0.27 0.19 0.03 1.0 0.08 53.0 18.0 30
240.00 BIDU1419D240 0.05 -0.03 0.08 85.0 0.01 100.0 3.0 148
250.00 BIDU1419D250 0.23 0.21 0.01 83.0 0.01 100.0 31.0 40
260.00 BIDU1419D260 0.08 0.00 0.02 82.0 0.01 100.0 25.0 25
270.00 BIDU1419D270 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
280.00 BIDU1419D280 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
290.00 BIDU1419D290 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: BIDU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 BIDU1419P80 0.03 0.02 0.06 131.0 0.01 104.0 15.0 15
85.00 BIDU1419P85 0.08 0.00 0.01 10.0 0.01 104.0 0.0 0
90.00 BIDU1419P90 0.01 -0.06 0.01 1.0 0.01 102.0 1.0 1
95.00 BIDU1419P95 0.03 -0.05 0.01 20.0 0.02 105.0 12.0 6
100.00 BIDU1419P100 0.05 -0.03 0.05 11.0 0.01 10.0 1.0 16
105.00 BIDU1419P105 0.04 -0.04 0.02 1.0 0.01 10.0 2.0 7
105.00 BIDU1425P105 0.08 0.00 0.01 1.0 0.08 69.0 0.0 0
110.00 BIDU1419P110 0.01 -0.01 0.01 1.0 0.02 89.0 1.0 100
110.00 BIDU1425P110 0.10 0.00 0.01 10.0 0.08 38.0 0.0 0
115.00 BIDU1419P115 0.18 0.17 0.01 1.0 0.08 18.0 104.0 332
115.00 BIDU1425P115 0.30 0.29 0.01 15.0 0.10 38.0 9.0 19
120.00 BIDU1419P120 0.03 0.02 0.01 3.0 0.01 89.0 40.0 421
120.00 BIDU1425P120 0.08 -0.18 0.11 16.0 0.14 107.0 40.0 62
125.00 BIDU1419P125 0.01 0.00 0.01 5.0 0.01 10.0 100.0 1,970
125.00 BIDU1425P125 0.46 0.00 0.02 157.0 0.29 214.0 10.0 32
130.00 BIDU1419P130 0.01 -0.04 0.01 10.0 0.02 89.0 71.0 1,685
130.00 BIDU1425P130 0.33 -0.69 0.18 37.0 0.51 109.0 23.0 101
135.00 BIDU1419P135 0.04 0.02 0.01 8.0 0.04 43.0 125.0 3,123
135.00 BIDU1425P135 0.67 -0.42 0.43 228.0 0.85 246.0 52.0 185
138.00 BIDU1419P138 0.02 -0.06 0.01 103.0 0.04 88.0 27.0 220
139.00 BIDU1419P139 0.04 -0.10 0.01 18.0 0.06 91.0 19.0 192
140.00 BIDU1419P140 0.03 -0.05 0.01 89.0 0.05 92.0 129.0 2,634
140.00 BIDU1425P140 1.18 -0.59 1.10 25.0 1.27 41.0 84.0 173
141.00 BIDU1419P141 0.04 -0.08 0.02 16.0 0.06 92.0 33.0 409
141.00 BIDU1425P141 1.93 0.00 1.20 74.0 1.44 10.0 12.0 37
142.00 BIDU1419P142 0.04 -0.11 0.03 1.0 0.07 92.0 92.0 338
142.00 BIDU1425P142 1.50 -0.71 1.34 125.0 1.62 44.0 1.0 54
143.00 BIDU1419P143 0.05 -0.14 0.05 1.0 0.06 89.0 94.0 280
143.00 BIDU1425P143 1.61 -1.30 1.53 132.0 1.79 44.0 7.0 49
144.00 BIDU1419P144 0.06 -0.24 0.03 98.0 0.07 89.0 51.0 168
144.00 BIDU1425P144 1.90 -1.35 1.80 41.0 1.99 20.0 5.0 71
145.00 BIDU1419P145 0.05 -0.24 0.04 22.0 0.09 16.0 350.0 4,114
145.00 BIDU1425P145 2.15 -0.65 2.02 44.0 2.21 20.0 79.0 188
146.00 BIDU1419P146 0.11 -0.27 0.06 99.0 0.10 88.0 86.0 264
146.00 BIDU1425P146 2.78 -1.00 2.25 58.0 2.53 90.0 16.0 314
147.00 BIDU1419P147 0.14 -0.34 0.08 99.0 0.12 89.0 111.0 250
147.00 BIDU1425P147 2.65 -0.90 2.52 49.0 2.72 20.0 200.0 117
148.00 BIDU1419P148 0.22 -0.43 0.12 89.0 0.16 85.0 141.0 150
148.00 BIDU1425P148 3.00 -1.30 2.82 44.0 3.05 31.0 33.0 636
149.00 BIDU1419P149 0.20 -0.60 0.16 101.0 0.20 51.0 971.0 293
149.00 BIDU1425P149 3.10 -1.00 3.10 68.0 3.35 30.0 123.0 89
150.00 BIDU1419P150 0.23 -0.77 0.23 101.0 0.27 3.0 2531.0 4,099
150.00 BIDU1425P150 3.50 -0.90 3.40 5.0 3.75 109.0 145.0 1,185
152.50 BIDU1419P152.5 0.54 -1.00 0.49 5.0 0.56 4.0 1497.0 305
155.00 BIDU1419P155 1.02 -1.50 1.01 42.0 1.11 4.0 2654.0 6,644
155.00 BIDU1425P155 5.60 -1.00 5.35 42.0 5.70 30.0 999.0 912
157.50 BIDU1419P157.5 2.00 -1.80 1.98 30.0 2.13 18.0 496.0 70
160.00 BIDU1419P160 3.60 -2.30 3.50 10.0 3.70 15.0 421.0 2,268
160.00 BIDU1425P160 8.10 -2.92 7.85 58.0 8.15 10.0 31.0 427
162.50 BIDU1419P162.5 13.64 6.34 5.15 13.0 6.60 478.0 90.0 90
162.50 BIDU1425P162.5 9.74 -1.46 9.30 52.0 9.85 74.0 30.0 222
165.00 BIDU1419P165 7.95 -2.05 7.55 53.0 8.45 391.0 90.0 1,200
165.00 BIDU1425P165 11.30 -5.11 10.90 51.0 11.50 124.0 4.0 76
167.50 BIDU1419P167.5 17.60 5.85 9.80 57.0 12.15 80.0 24.0 24
167.50 BIDU1425P167.5 14.00 -0.05 12.65 36.0 13.30 197.0 20.0 48
170.00 BIDU1419P170 13.81 -1.66 12.40 60.0 13.35 91.0 53.0 1,373
170.00 BIDU1425P170 15.08 -8.09 14.55 20.0 15.00 27.0 5.0 85
172.50 BIDU1419P172.5 16.55 0.00 14.30 9.0 17.45 53.0 0.0 0
172.50 BIDU1425P172.5 25.57 0.00 16.35 50.0 17.60 321.0 10.0 96
175.00 BIDU1419P175 22.32 0.06 17.10 36.0 18.30 42.0 25.0 645
175.00 BIDU1425P175 19.98 0.63 17.90 174.0 20.60 391.0 7.0 39
177.50 BIDU1419P177.5 21.15 0.00 19.15 33.0 22.50 43.0 0.0 0
177.50 BIDU1425P177.5 11.83 -10.12 20.05 118.0 22.70 369.0 40.0 42
180.00 BIDU1419P180 22.71 -1.34 22.35 32.0 23.15 32.0 13.0 770
180.00 BIDU1425P180 18.70 -5.10 21.65 3.0 25.10 1.0 43.0 45
182.50 BIDU1419P182.5 26.00 0.00 23.50 32.0 27.50 32.0 0.0 0
182.50 BIDU1425P182.5 17.05 -8.95 24.00 27.0 27.40 37.0 4.0 14
185.00 BIDU1419P185 26.25 -2.80 26.70 131.0 29.85 165.0 5.0 191
185.00 BIDU1425P185 34.85 6.45 26.35 1.0 29.75 27.0 15.0 38
187.50 BIDU1419P187.5 30.85 0.00 28.75 33.0 32.35 32.0 0.0 0
187.50 BIDU1425P187.5 19.60 -11.00 28.40 27.0 32.60 26.0 5.0 15
190.00 BIDU1419P190 33.95 0.30 31.05 1.0 34.85 1.0 7.0 17
190.00 BIDU1425P190 33.86 0.16 30.65 37.0 35.00 27.0 2.0 4
192.50 BIDU1419P192.5 35.90 0.00 33.35 1.0 37.35 10.0 0.0 0
192.50 BIDU1425P192.5 35.60 0.00 33.15 27.0 37.55 17.0 0.0 0
195.00 BIDU1419P195 43.20 4.75 35.80 10.0 39.85 10.0 1.0 7
195.00 BIDU1425P195 28.25 -9.60 36.10 17.0 40.00 19.0 31.0 31
197.50 BIDU1425P197.5 31.20 -9.20 38.10 27.0 42.55 28.0 10.0 10
200.00 BIDU1419P200 25.00 -18.35 41.00 10.0 44.85 1.0 10.0 3
200.00 BIDU1425P200 43.46 0.71 40.60 37.0 45.05 48.0 10.0 28
210.00 BIDU1419P210 51.10 -2.70 50.75 10.0 54.85 1.0 5.0 3
210.00 BIDU1425P210 52.70 0.00 50.50 10.0 54.85 10.0 0.0 0
220.00 BIDU1419P220 62.60 0.00 60.80 10.0 64.85 10.0 0.0 0
220.00 BIDU1425P220 62.65 0.00 60.50 21.0 64.85 10.0 0.0 0
230.00 BIDU1419P230 72.60 0.00 70.50 10.0 74.85 10.0 0.0 0
230.00 BIDU1425P230 47.10 -25.60 70.50 21.0 74.85 10.0 1.0 1
240.00 BIDU1419P240 83.25 0.00 80.50 10.0 84.85 10.0 0.0 0
250.00 BIDU1419P250 92.65 0.00 90.50 10.0 94.85 10.0 0.0 0
260.00 BIDU1419P260 83.25 -19.45 100.80 10.0 104.85 10.0 5.0 5
270.00 BIDU1419P270 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
280.00 BIDU1419P280 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
290.00 BIDU1419P290 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
Trading Center