$222.55 +5.52 (2.54%) Baidu Shs -A- Sponsored American Deposit Receipt Repr 1/10 Sh -A- - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 222.55
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +5.52 (2.54%)
Prev Close: 217.03
Open: 218.05
Bid: 222.54
Ask: 222.55
Options:

Call Options: BIDU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 BIDU1431J150 65.45 0.00 70.70 10.0 73.95 5.0 0.0 0
155.00 BIDU1431J155 60.30 0.00 65.70 10.0 69.10 27.0 0.0 0
160.00 BIDU1431J160 55.30 0.00 60.70 10.0 64.35 10.0 0.0 0
165.00 BIDU1431J165 50.45 0.00 56.10 10.0 58.90 11.0 0.0 0
170.00 BIDU1431J170 45.80 0.00 50.80 51.0 53.65 30.0 0.0 0
175.00 BIDU1431J175 31.99 -8.61 45.85 51.0 49.00 32.0 1.0 1
180.00 BIDU1431J180 33.50 -2.65 40.95 38.0 43.25 27.0 1.0 558
182.50 BIDU1431J182.5 0.00 0.00 38.45 61.0 41.00 38.0 0.0 0
185.00 BIDU1431J185 23.25 -7.60 36.05 51.0 38.75 38.0 3.0 4
187.50 BIDU1431J187.5 0.00 0.00 33.65 61.0 36.25 38.0 0.0 0
190.00 BIDU1431J190 16.50 -9.95 31.20 62.0 33.80 38.0 23.0 7
192.50 BIDU1431J192.5 0.00 0.00 28.80 63.0 31.30 38.0 0.0 0
195.00 BIDU1431J195 18.90 -3.60 26.55 129.0 28.75 51.0 30.0 122
197.50 BIDU1431J197.5 25.37 5.07 24.25 107.0 26.45 78.0 23.0 23
200.00 BIDU1431J200 23.40 4.50 23.00 192.0 24.00 167.0 48.0 81
202.50 BIDU1431J202.5 22.58 5.68 20.50 264.0 21.80 308.0 4.0 98
205.00 BIDU1431J205 19.25 2.90 18.90 7.0 19.55 5.0 209.0 757
207.50 BIDU1431J207.5 17.00 2.15 17.00 36.0 17.45 60.0 11.0 191
210.00 BIDU1431J210 15.25 3.35 15.00 176.0 15.50 69.0 159.0 589
212.50 BIDU1431J212.5 12.71 2.35 13.20 30.0 13.60 58.0 35.0 129
215.00 BIDU1431J215 11.75 3.15 11.35 207.0 11.80 10.0 173.0 1,683
217.50 BIDU1431J217.5 9.95 2.45 9.85 32.0 9.95 2.0 116.0 404
220.00 BIDU1431J220 8.50 2.50 8.45 18.0 8.75 68.0 603.0 919
222.50 BIDU1431J222.5 7.20 2.15 7.05 20.0 7.35 32.0 321.0 607
225.00 BIDU1431J225 5.97 1.77 5.80 75.0 6.15 9.0 707.0 822
227.50 BIDU1431J227.5 4.95 1.62 4.80 42.0 5.10 21.0 169.0 202
230.00 BIDU1431J230 4.00 1.20 4.00 1.0 4.10 18.0 423.0 532
232.50 BIDU1431J232.5 3.15 1.00 3.05 32.0 3.30 12.0 177.0 278
235.00 BIDU1431J235 2.45 0.62 2.39 20.0 2.45 2.0 168.0 284
237.50 BIDU1431J237.5 2.00 0.57 1.85 32.0 2.03 75.0 30.0 122
240.00 BIDU1431J240 1.44 0.42 1.27 32.0 1.57 32.0 215.0 165
242.50 BIDU1431J242.5 1.10 0.24 1.03 65.0 1.22 144.0 78.0 246
245.00 BIDU1431J245 0.79 0.12 0.69 3.0 0.79 2.0 19.0 147
247.50 BIDU1431J247.5 0.47 -0.32 0.41 488.0 0.71 278.0 11.0 211
250.00 BIDU1431J250 0.46 -0.09 0.36 104.0 0.51 143.0 47.0 163
252.50 BIDU1431J252.5 0.45 0.30 0.15 379.0 0.50 288.0 1.0 91
255.00 BIDU1431J255 0.42 0.29 0.10 421.0 0.46 366.0 1.0 16
257.50 BIDU1431J257.5 0.04 0.00 0.04 425.0 0.50 372.0 0.0 0
260.00 BIDU1431J260 0.22 -0.26 0.17 4.0 0.42 431.0 4.0 52
262.50 BIDU1431J262.5 0.19 -0.21 0.05 318.0 0.35 553.0 1.0 18
265.00 BIDU1431J265 0.13 -0.20 0.03 198.0 0.29 352.0 1.0 18
267.50 BIDU1431J267.5 0.28 0.00 0.02 192.0 0.25 368.0 0.0 0
270.00 BIDU1431J270 0.05 -0.18 0.05 1.0 0.19 192.0 1.0 20
272.50 BIDU1431J272.5 0.56 0.37 0.09 10.0 0.13 75.0 1.0 22
275.00 BIDU1431J275 0.06 0.00 0.01 10.0 0.13 54.0 300.0 200
280.00 BIDU1431J280 0.00 0.00 0.00 0.0 0.10 51.0 0.0 0
290.00 BIDU1431J290 0.09 0.00 0.08 34.0 0.07 2.0 200.0 200

Put Options: BIDU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 BIDU1431V150 0.06 -0.04 0.06 210.0 0.10 169.0 1.0 2
155.00 BIDU1431V155 0.40 0.29 0.03 264.0 0.10 140.0 72.0 59
160.00 BIDU1431V160 0.25 0.13 0.08 285.0 0.11 149.0 1.0 13
165.00 BIDU1431V165 0.10 -0.03 0.06 20.0 0.12 83.0 2.0 53
170.00 BIDU1431V170 0.10 -0.11 0.05 199.0 0.14 27.0 1.0 9
175.00 BIDU1431V175 0.28 -0.07 0.16 4.0 0.23 92.0 5.0 15
180.00 BIDU1431V180 0.10 -0.02 0.08 54.0 0.18 102.0 202.0 807
182.50 BIDU1431V182.5 0.30 0.00 0.08 184.0 0.21 54.0 20.0 20
185.00 BIDU1431V185 0.19 -0.21 0.17 12.0 0.19 1.0 534.0 398
187.50 BIDU1431V187.5 0.00 0.00 0.15 33.0 0.41 251.0 0.0 0
190.00 BIDU1431V190 0.36 -0.37 0.30 48.0 0.45 252.0 38.0 309
192.50 BIDU1431V192.5 0.58 0.00 0.36 56.0 0.50 169.0 22.0 90
195.00 BIDU1431V195 0.58 -0.29 0.51 5.0 0.61 81.0 163.0 450
197.50 BIDU1431V197.5 0.88 -0.31 0.63 60.0 0.81 276.0 49.0 298
200.00 BIDU1431V200 0.95 -0.75 0.88 28.0 1.06 238.0 97.0 675
202.50 BIDU1431V202.5 1.25 -0.90 1.14 7.0 1.46 190.0 32.0 263
205.00 BIDU1431V205 1.55 -1.44 1.50 32.0 1.61 5.0 138.0 2,185
207.50 BIDU1431V207.5 1.95 -1.75 1.95 9.0 2.18 8.0 49.0 579
210.00 BIDU1431V210 2.55 -2.05 2.47 3.0 2.61 5.0 137.0 1,590
212.50 BIDU1431V212.5 3.20 -2.30 3.05 36.0 3.35 163.0 74.0 579
215.00 BIDU1431V215 4.00 -2.65 3.85 3.0 4.05 5.0 335.0 1,402
217.50 BIDU1431V217.5 4.90 -2.90 4.70 42.0 5.05 193.0 180.0 629
220.00 BIDU1431V220 5.85 -3.40 5.80 1.0 6.00 37.0 482.0 186
222.50 BIDU1431V222.5 7.04 -2.11 6.90 100.0 7.15 43.0 188.0 112
225.00 BIDU1431V225 8.30 -1.45 8.15 28.0 8.55 123.0 30.0 78
227.50 BIDU1431V227.5 12.25 -1.45 9.55 60.0 10.20 539.0 4.0 17
230.00 BIDU1431V230 13.00 -2.10 11.05 53.0 12.00 469.0 10.0 35
232.50 BIDU1431V232.5 22.05 5.05 12.85 38.0 14.45 581.0 1.0 20
235.00 BIDU1431V235 17.00 0.00 14.50 275.0 16.00 505.0 1.0 78
237.50 BIDU1431V237.5 20.80 0.00 16.40 112.0 18.35 487.0 0.0 0
240.00 BIDU1431V240 24.65 2.40 18.45 76.0 20.50 368.0 11.0 1
242.50 BIDU1431V242.5 22.44 0.00 20.35 220.0 22.65 342.0 5.0 5
245.00 BIDU1431V245 27.25 0.45 22.45 229.0 24.90 329.0 5.0 5
247.50 BIDU1431V247.5 38.40 9.30 24.85 58.0 27.20 131.0 3.0 3
250.00 BIDU1431V250 40.20 8.65 27.00 46.0 29.55 123.0 63.0 56
252.50 BIDU1431V252.5 38.05 4.15 29.70 27.0 31.90 77.0 2.0 2
255.00 BIDU1431V255 39.20 2.85 31.90 21.0 34.50 61.0 4.0 4
257.50 BIDU1431V257.5 35.29 -3.51 34.10 28.0 36.60 38.0 1.0 0
260.00 BIDU1431V260 41.25 0.00 36.85 27.0 39.05 38.0 0.0 0
262.50 BIDU1431V262.5 43.80 0.00 39.45 27.0 41.75 47.0 0.0 0
265.00 BIDU1431V265 46.15 0.00 41.90 59.0 44.00 27.0 0.0 0
267.50 BIDU1431V267.5 48.30 0.00 44.45 27.0 46.55 106.0 0.0 0
270.00 BIDU1431V270 43.25 -7.40 46.50 10.0 49.25 20.0 5.0 5
272.50 BIDU1431V272.5 53.10 0.00 48.60 2.0 51.95 21.0 0.0 0
275.00 BIDU1431V275 0.00 0.00 51.10 2.0 54.35 2.0 0.0 0
280.00 BIDU1431V280 0.00 0.00 55.75 2.0 59.65 2.0 0.0 0
290.00 BIDU1431V290 0.00 0.00 65.75 1.0 69.30 2.0 0.0 0