Baidu Shs -A- Sponsored American Deposit Receipt Repr 1/10 Sh -A- $217.49

up +1.92


17/9/2014 12:20 PM  |  NASDAQ : BIDU  
Industries : Internet / Internet Information Providers
Last Trade: 217.49
Trade Time: Sep 17 12:20 PM Eastern Daylight Time
Change: 1.92 (0.89 %)
Prev Close: 215.57
Open: 217.37
Bid: 217.49
Ask: 217.63
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 33%
Options:

Call Options: BIDU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 BIDU1420I75 145.70 6.95 141.00 10.0 144.55 10.0 2.0 2
80.00 BIDU1420I80 140.65 6.90 136.00 10.0 139.55 10.0 1.0 1
85.00 BIDU1420I85 72.05 -56.65 131.00 10.0 134.55 10.0 1.0 1
90.00 BIDU1420I90 74.00 -49.70 126.00 10.0 129.15 11.0 1.0 2
95.00 BIDU1420I95 94.30 -24.50 121.00 10.0 124.55 10.0 2.0 1
100.00 BIDU1420I100 119.85 6.20 116.00 10.0 118.70 11.0 1.0 109
105.00 BIDU1420I105 116.00 7.35 111.00 10.0 114.55 10.0 12.0 11
110.00 BIDU1420I110 45.00 -58.65 106.00 10.0 109.55 10.0 1.0 1
115.00 BIDU1420I115 107.10 8.30 101.00 22.0 103.20 9.0 1.0 29
120.00 BIDU1420I120 95.00 1.20 96.00 22.0 98.20 10.0 1.0 36
125.00 BIDU1420I125 88.90 0.10 91.00 22.0 93.20 10.0 1.0 73
130.00 BIDU1420I130 84.22 0.47 86.00 38.0 88.20 32.0 10.0 116
135.00 BIDU1420I135 86.80 8.05 81.00 28.0 83.40 24.0 1.0 104
140.00 BIDU1420I140 75.55 1.80 76.00 38.0 78.20 32.0 6.0 112
145.00 BIDU1420I145 80.60 11.10 71.00 38.0 73.20 32.0 5.0 155
150.00 BIDU1420I150 67.50 3.00 66.00 28.0 68.50 24.0 19.0 456
155.00 BIDU1420I155 56.71 0.00 61.00 28.0 63.65 36.0 1.0 527
160.00 BIDU1420I160 51.71 0.00 56.00 28.0 58.30 24.0 3.0 1,393
160.00 BIDU1426I160 53.70 0.00 56.00 10.0 59.20 21.0 0.0 0
165.00 BIDU1420I165 46.00 0.00 51.00 38.0 53.20 28.0 1.0 277
165.00 BIDU1426I165 48.85 0.00 51.05 10.0 53.75 11.0 0.0 0
170.00 BIDU1420I170 44.00 0.00 46.00 32.0 48.45 22.0 2.0 1,109
170.00 BIDU1426I170 44.25 0.00 46.05 27.0 48.70 15.0 0.0 0
175.00 BIDU1420I175 41.00 1.50 41.00 57.0 43.40 48.0 3.0 794
175.00 BIDU1426I175 39.60 0.00 41.05 27.0 43.75 16.0 0.0 0
180.00 BIDU1420I180 36.48 0.28 36.00 49.0 38.40 39.0 4.0 775
180.00 BIDU1426I180 36.20 3.50 36.05 39.0 38.55 17.0 2.0 37
182.50 BIDU1420I182.5 38.15 6.10 33.50 27.0 36.10 17.0 1.0 1
182.50 BIDU1426I182.5 32.10 0.00 33.55 27.0 36.20 22.0 0.0 0
185.00 BIDU1420I185 32.22 6.22 31.00 93.0 33.55 93.0 2.0 4,929
185.00 BIDU1426I185 29.50 0.00 31.10 50.0 33.50 40.0 0.0 0
187.50 BIDU1420I187.5 27.10 0.00 28.50 38.0 30.90 39.0 0.0 0
187.50 BIDU1426I187.5 27.05 0.00 28.60 50.0 31.10 40.0 2.0 2
190.00 BIDU1420I190 25.89 0.00 26.00 62.0 28.40 52.0 11.0 1,718
190.00 BIDU1426I190 19.10 -5.45 26.10 50.0 28.40 40.0 1.0 5
192.50 BIDU1420I192.5 22.15 0.00 23.55 38.0 26.00 33.0 0.0 0
192.50 BIDU1426I192.5 21.95 0.00 23.65 50.0 26.25 40.0 0.0 0
195.00 BIDU1420I195 22.75 4.87 21.05 131.0 23.45 125.0 10.0 563
195.00 BIDU1426I195 18.12 0.00 21.20 52.0 23.40 38.0 1.0 1
197.50 BIDU1420I197.5 17.15 -0.05 18.55 64.0 20.95 38.0 1.0 15
197.50 BIDU1426I197.5 17.50 0.00 18.75 50.0 21.40 45.0 0.0 0
200.00 BIDU1420I200 17.49 2.74 17.00 18.0 18.05 86.0 68.0 852
200.00 BIDU1426I200 11.55 0.00 16.30 87.0 18.80 56.0 3.0 28
202.50 BIDU1420I202.5 22.50 10.20 13.55 96.0 15.95 72.0 2.0 18
202.50 BIDU1426I202.5 9.40 0.00 13.95 95.0 16.45 62.0 6.0 41
205.00 BIDU1420I205 12.53 1.73 11.10 161.0 13.15 60.0 14.0 93
205.00 BIDU1426I205 11.35 0.06 11.65 215.0 14.05 182.0 25.0 48
207.50 BIDU1420I207.5 7.60 0.00 8.65 259.0 10.90 224.0 1335.0 597
207.50 BIDU1426I207.5 9.35 2.45 10.50 91.0 11.45 112.0 3.0 59
210.00 BIDU1420I210 8.00 1.50 7.85 26.0 8.20 21.0 118.0 3,944
210.00 BIDU1426I210 8.60 1.04 8.55 132.0 9.35 84.0 2.0 175
212.50 BIDU1420I212.5 5.70 1.05 5.50 21.0 5.75 30.0 553.0 2,447
212.50 BIDU1426I212.5 7.40 1.47 6.95 31.0 7.45 135.0 47.0 207
215.00 BIDU1420I215 3.55 0.63 3.50 42.0 3.55 1.0 536.0 3,269
215.00 BIDU1426I215 5.30 0.55 5.30 2.0 5.45 5.0 44.0 954
217.50 BIDU1420I217.5 2.01 0.30 1.99 7.0 2.01 5.0 701.0 3,710
217.50 BIDU1426I217.5 3.90 0.36 4.00 2.0 4.15 39.0 45.0 1,071
220.00 BIDU1420I220 1.04 0.17 1.03 11.0 1.04 8.0 996.0 5,009
220.00 BIDU1426I220 2.90 0.05 2.86 6.0 2.96 14.0 291.0 481
222.50 BIDU1420I222.5 0.51 0.02 0.50 4.0 0.53 4.0 375.0 3,218
222.50 BIDU1426I222.5 2.04 -0.01 2.07 5.0 2.15 9.0 431.0 701
225.00 BIDU1420I225 0.26 0.03 0.25 2.0 0.29 2.0 378.0 2,302
225.00 BIDU1426I225 1.41 0.21 1.41 5.0 1.48 45.0 38.0 425
227.50 BIDU1420I227.5 0.12 -0.01 0.11 28.0 0.14 23.0 37.0 979
227.50 BIDU1426I227.5 0.96 0.06 0.93 4.0 0.97 4.0 5.0 275
230.00 BIDU1420I230 0.06 -0.03 0.05 28.0 0.07 5.0 241.0 6,952
230.00 BIDU1426I230 0.62 0.13 0.62 2.0 0.68 48.0 34.0 461
232.50 BIDU1420I232.5 0.05 0.01 0.02 34.0 0.05 73.0 3.0 438
232.50 BIDU1426I232.5 0.43 0.00 0.39 10.0 0.44 5.0 20.0 103
235.00 BIDU1420I235 0.02 -0.03 0.01 2.0 0.05 51.0 10.0 817
235.00 BIDU1426I235 0.26 0.00 0.25 10.0 0.28 15.0 70.0 197
237.50 BIDU1420I237.5 0.03 0.00 0.01 10.0 0.09 275.0 13.0 399
237.50 BIDU1426I237.5 0.19 0.00 0.15 25.0 0.18 17.0 16.0 87
240.00 BIDU1420I240 0.01 -0.03 0.01 104.0 0.05 62.0 33.0 4,312
240.00 BIDU1426I240 0.13 0.00 0.03 162.0 0.23 156.0 4.0 92
242.50 BIDU1420I242.5 0.01 -0.02 0.01 10.0 0.07 85.0 5.0 159
242.50 BIDU1426I242.5 0.35 0.34 0.01 133.0 0.20 140.0 10.0 60
245.00 BIDU1420I245 0.01 -0.08 0.01 10.0 0.04 4.0 3.0 163
245.00 BIDU1426I245 0.05 -0.13 0.02 24.0 0.14 177.0 1.0 30
247.50 BIDU1420I247.5 0.04 -0.04 0.03 24.0 0.08 104.0 1.0 286
247.50 BIDU1426I247.5 0.90 0.76 0.01 17.0 0.13 50.0 20.0 19
250.00 BIDU1420I250 0.04 0.00 0.04 5.0 0.04 1.0 20.0 622
250.00 BIDU1426I250 0.10 0.00 0.02 129.0 0.12 42.0 6.0 123
252.50 BIDU1420I252.5 0.04 -0.07 0.02 11.0 0.08 56.0 10.0 39
252.50 BIDU1426I252.5 0.08 -0.04 0.01 27.0 0.11 54.0 2.0 35
255.00 BIDU1420I255 0.02 0.00 0.02 11.0 0.08 101.0 10.0 169
255.00 BIDU1426I255 0.06 -0.05 0.02 152.0 0.10 40.0 2.0 70
260.00 BIDU1420I260 0.01 -0.01 0.01 1.0 0.05 47.0 10.0 390
260.00 BIDU1426I260 0.03 -0.07 0.03 1.0 0.09 52.0 5.0 55
270.00 BIDU1420I270 0.03 -0.05 0.01 1.0 0.08 92.0 6.0 737
270.00 BIDU1426I270 0.09 0.00 0.00 0.0 0.08 51.0 0.0 0
280.00 BIDU1420I280 0.04 -0.04 0.01 15.0 0.08 100.0 1.0 16
290.00 BIDU1420I290 0.15 0.07 0.01 14.0 0.08 113.0 4.0 12
300.00 BIDU1420I300 0.08 0.00 0.01 28.0 0.08 113.0 0.0 0
310.00 BIDU1420I310 0.08 0.00 0.01 1.0 0.08 108.0 0.0 0
320.00 BIDU1420I320 0.08 0.00 0.00 0.0 0.08 106.0 0.0 0
330.00 BIDU1420I330 0.05 -0.03 0.05 20.0 0.08 100.0 20.0 22

Put Options: BIDU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 BIDU1420U75 0.04 -0.10 0.02 5.0 0.08 76.0 2.0 41
80.00 BIDU1420U80 0.04 -0.10 0.04 5.0 0.08 76.0 5.0 26
85.00 BIDU1420U85 0.05 -0.03 0.05 2.0 0.08 88.0 2.0 103
90.00 BIDU1420U90 0.59 0.51 0.03 1.0 0.08 91.0 1.0 165
95.00 BIDU1420U95 0.06 -0.02 0.06 1.0 0.08 86.0 1.0 147
100.00 BIDU1420U100 0.08 -0.02 0.01 5.0 0.01 2.0 60.0 289
105.00 BIDU1420U105 0.06 -0.08 0.01 3.0 0.08 32.0 10.0 177
110.00 BIDU1420U110 0.02 -0.13 0.02 1.0 0.08 32.0 1.0 351
115.00 BIDU1420U115 0.02 -0.13 0.02 3.0 0.08 32.0 15.0 238
120.00 BIDU1420U120 0.03 -0.12 0.01 16.0 0.08 32.0 8.0 697
125.00 BIDU1420U125 0.05 -0.03 0.05 80.0 0.08 66.0 76.0 444
130.00 BIDU1420U130 0.05 -0.03 0.05 30.0 0.08 138.0 30.0 2,045
135.00 BIDU1420U135 0.02 -0.06 0.02 5.0 0.08 136.0 5.0 392
140.00 BIDU1420U140 0.02 0.01 0.02 6.0 0.01 1.0 1.0 627
145.00 BIDU1420U145 0.02 -0.06 0.01 25.0 0.08 66.0 26.0 414
150.00 BIDU1420U150 0.01 -0.01 0.01 200.0 0.01 5.0 28.0 2,037
155.00 BIDU1420U155 0.03 -0.05 0.01 12.0 0.08 106.0 5.0 1,121
160.00 BIDU1420U160 0.05 0.04 0.01 2.0 0.05 29.0 6.0 1,025
160.00 BIDU1426U160 0.07 0.00 0.00 0.0 0.09 99.0 20.0 20
165.00 BIDU1420U165 0.07 -0.08 0.02 1.0 0.08 76.0 5.0 535
165.00 BIDU1426U165 0.15 0.00 0.00 0.0 0.09 54.0 0.0 0
170.00 BIDU1420U170 0.04 0.00 0.01 18.0 0.08 22.0 30.0 2,159
170.00 BIDU1426U170 0.01 0.00 0.01 23.0 0.10 55.0 0.0 0
175.00 BIDU1420U175 0.02 0.00 0.02 5.0 0.09 86.0 1.0 622
175.00 BIDU1426U175 0.12 0.00 0.01 1.0 0.11 98.0 0.0 0
180.00 BIDU1420U180 0.04 0.00 0.02 10.0 0.09 310.0 15.0 745
180.00 BIDU1426U180 0.06 0.04 0.02 57.0 0.12 55.0 1.0 10
182.50 BIDU1420U182.5 0.05 -0.05 0.02 7.0 0.09 98.0 5.0 16
182.50 BIDU1426U182.5 0.13 0.06 0.01 74.0 0.14 136.0 2.0 5
185.00 BIDU1420U185 0.05 0.00 0.05 5.0 0.09 155.0 25.0 871
185.00 BIDU1426U185 0.21 0.13 0.02 116.0 0.16 238.0 6.0 7
187.50 BIDU1420U187.5 0.05 0.04 0.01 5.0 0.09 266.0 22.0 190
187.50 BIDU1426U187.5 0.20 0.00 0.03 124.0 0.17 277.0 3.0 134
190.00 BIDU1420U190 0.02 0.00 0.04 10.0 0.10 305.0 33.0 1,205
190.00 BIDU1426U190 0.20 0.00 0.02 300.0 0.16 156.0 35.0 215
192.50 BIDU1420U192.5 0.06 0.00 0.02 42.0 0.06 33.0 28.0 485
192.50 BIDU1426U192.5 0.14 -0.07 0.12 12.0 0.14 28.0 4.0 162
195.00 BIDU1420U195 0.05 0.00 0.03 32.0 0.08 49.0 10.0 1,279
195.00 BIDU1426U195 0.25 0.00 0.16 6.0 0.18 12.0 119.0 211
197.50 BIDU1420U197.5 0.05 -0.03 0.04 17.0 0.06 8.0 14.0 441
197.50 BIDU1426U197.5 0.60 0.00 0.21 7.0 0.24 12.0 3.0 46
200.00 BIDU1420U200 0.05 -0.04 0.05 21.0 0.07 28.0 132.0 1,794
200.00 BIDU1426U200 0.32 -0.16 0.29 4.0 0.32 30.0 7.0 369
202.50 BIDU1420U202.5 0.09 -0.04 0.08 4.0 0.09 4.0 158.0 510
202.50 BIDU1426U202.5 0.43 -0.28 0.40 5.0 0.43 5.0 11.0 96
205.00 BIDU1420U205 0.11 -0.13 0.11 28.0 0.13 10.0 110.0 1,102
205.00 BIDU1426U205 0.64 -0.32 0.66 5.0 0.69 5.0 26.0 445
207.50 BIDU1420U207.5 0.23 -0.22 0.17 49.0 0.20 21.0 116.0 1,056
207.50 BIDU1426U207.5 0.97 -0.44 0.94 37.0 0.99 7.0 31.0 250
210.00 BIDU1420U210 0.35 -0.35 0.34 4.0 0.35 1.0 573.0 3,254
210.00 BIDU1426U210 1.37 -0.67 1.36 10.0 1.43 5.0 63.0 490
212.50 BIDU1420U212.5 0.68 -0.52 0.68 20.0 0.70 3.0 236.0 1,414
212.50 BIDU1426U212.5 2.08 -1.17 1.99 72.0 2.10 15.0 61.0 276
215.00 BIDU1420U215 1.29 -0.77 1.25 3.0 1.29 2.0 679.0 1,917
215.00 BIDU1426U215 2.93 -1.02 2.89 10.0 2.96 3.0 37.0 1,335
217.50 BIDU1420U217.5 2.36 -0.99 2.26 14.0 2.36 5.0 448.0 3,200
217.50 BIDU1426U217.5 3.95 -1.30 3.95 81.0 4.15 11.0 26.0 171
220.00 BIDU1420U220 3.90 -1.20 3.70 93.0 3.90 19.0 182.0 2,286
220.00 BIDU1426U220 6.31 -0.59 5.25 69.0 5.75 147.0 7.0 694
222.50 BIDU1420U222.5 5.88 -1.12 5.70 31.0 5.95 10.0 72.0 864
222.50 BIDU1426U222.5 8.39 0.00 6.95 68.0 7.85 274.0 8.0 93
225.00 BIDU1420U225 8.60 -0.22 7.35 169.0 8.25 5.0 24.0 1,022
225.00 BIDU1426U225 10.35 0.10 8.55 95.0 9.55 218.0 1.0 110
227.50 BIDU1420U227.5 9.90 -2.76 9.40 121.0 10.65 10.0 29.0 355
227.50 BIDU1426U227.5 12.30 -0.10 10.55 83.0 11.65 67.0 1.0 160
230.00 BIDU1420U230 12.35 -3.65 11.60 237.0 13.10 139.0 9.0 1,023
230.00 BIDU1426U230 13.35 -4.48 12.85 95.0 14.05 158.0 12.0 58
232.50 BIDU1420U232.5 14.85 -0.65 14.25 86.0 15.60 128.0 1.0 129
232.50 BIDU1426U232.5 8.85 -6.75 14.50 84.0 16.65 103.0 2.0 1
235.00 BIDU1420U235 18.72 0.87 16.70 78.0 18.15 92.0 1.0 48
235.00 BIDU1426U235 12.00 -6.00 16.70 58.0 19.00 95.0 8.0 18
237.50 BIDU1420U237.5 10.05 -10.20 18.75 33.0 20.40 33.0 10.0 6
237.50 BIDU1426U237.5 20.40 0.00 19.45 40.0 21.50 84.0 0.0 0
240.00 BIDU1420U240 31.00 8.30 21.00 36.0 23.35 45.0 5.0 42
240.00 BIDU1426U240 31.40 8.55 21.90 38.0 24.10 50.0 10.0 38
242.50 BIDU1420U242.5 17.80 -7.40 23.05 11.0 25.60 34.0 16.0 10
242.50 BIDU1426U242.5 18.45 -7.05 24.25 40.0 26.55 50.0 17.0 25
245.00 BIDU1420U245 18.90 -8.80 25.60 11.0 28.25 33.0 32.0 32
245.00 BIDU1426U245 24.05 -3.75 26.75 38.0 29.05 48.0 1.0 25
247.50 BIDU1420U247.5 26.20 -4.00 28.30 18.0 30.65 9.0 1.0 1
247.50 BIDU1426U247.5 30.25 0.00 29.00 40.0 31.50 50.0 0.0 0
250.00 BIDU1420U250 39.00 6.30 30.45 22.0 33.45 12.0 15.0 16
250.00 BIDU1426U250 32.70 0.00 31.20 10.0 34.20 7.0 0.0 0
252.50 BIDU1420U252.5 35.20 0.00 33.75 23.0 35.70 27.0 0.0 0
252.50 BIDU1426U252.5 35.30 0.00 33.50 20.0 36.65 10.0 0.0 0
255.00 BIDU1420U255 37.70 0.00 36.20 33.0 37.95 12.0 0.0 0
255.00 BIDU1426U255 37.50 0.00 36.10 21.0 39.00 20.0 0.0 0
260.00 BIDU1420U260 81.00 38.75 40.75 10.0 44.00 22.0 2.0 2
260.00 BIDU1426U260 42.65 0.00 40.75 20.0 44.00 20.0 0.0 0
270.00 BIDU1420U270 108.81 56.31 51.30 11.0 53.15 15.0 2.0 2
270.00 BIDU1426U270 52.65 0.00 51.50 11.0 54.00 10.0 0.0 0
280.00 BIDU1420U280 62.50 0.00 60.45 10.0 63.15 13.0 0.0 0
290.00 BIDU1420U290 72.65 0.00 70.45 10.0 74.00 10.0 0.0 0
300.00 BIDU1420U300 82.65 0.00 80.65 10.0 84.00 10.0 0.0 0
310.00 BIDU1420U310 92.65 0.00 91.30 11.0 93.15 10.0 0.0 0
320.00 BIDU1420U320 102.65 0.00 100.45 10.0 103.25 10.0 0.0 0
330.00 BIDU1420U330 112.65 0.00 110.45 10.0 113.15 9.0 0.0 0
Trading Center