Baidu Shs -A- Sponsored American Deposit Receipt Repr 1/10 Sh -A- $218.21

down -1.03


19/8/2014 04:00 PM  |  NASDAQ : BIDU  
Industries : Internet / Internet Information Providers
Last Trade: 218.21
Trade Time: Aug 19 04:00 PM Eastern Daylight Time
Change: -1.03 (-0.47 %)
Prev Close: 219.24
Open: 219.42
Bid: 218.21
Ask: 218.30
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 41%
Options:

Call Options: BIDU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
149.00 BIDU1429H149 67.70 -0.05 67.75 10.0 71.30 20.0 1.0 1
150.00 BIDU1422H150 66.70 0.00 66.70 10.0 69.60 11.0 0.0 0
150.00 BIDU1429H150 66.70 0.00 66.70 10.0 70.20 21.0 0.0 0
152.50 BIDU1429H152.5 64.15 0.00 64.15 8.0 67.15 12.0 0.0 0
155.00 BIDU1422H155 61.70 0.00 61.70 10.0 64.30 10.0 0.0 0
155.00 BIDU1429H155 61.65 0.00 61.65 8.0 64.65 12.0 0.0 0
157.50 BIDU1422H157.5 59.20 0.00 59.20 10.0 61.80 10.0 0.0 0
157.50 BIDU1429H157.5 59.15 0.00 59.15 8.0 61.95 1.0 0.0 0
160.00 BIDU1422H160 56.70 0.00 56.70 10.0 59.30 10.0 0.0 0
160.00 BIDU1429H160 56.75 0.00 56.75 1.0 60.10 1.0 0.0 0
162.50 BIDU1422H162.5 52.38 -1.82 54.20 10.0 56.80 10.0 10.0 10
162.50 BIDU1429H162.5 30.25 -24.00 54.25 1.0 57.65 1.0 3.0 3
165.00 BIDU1422H165 50.37 -1.33 51.70 10.0 54.95 10.0 3.0 6
165.00 BIDU1429H165 51.65 0.00 51.65 2.0 55.15 1.0 0.0 0
167.50 BIDU1422H167.5 49.20 0.00 49.20 10.0 51.95 10.0 0.0 0
167.50 BIDU1429H167.5 49.25 0.00 49.25 1.0 52.65 1.0 0.0 0
170.00 BIDU1422H170 48.85 0.00 46.70 10.0 49.45 10.0 4.0 10
170.00 BIDU1429H170 48.73 0.00 46.75 1.0 50.10 1.0 4.0 6
172.50 BIDU1422H172.5 19.92 -24.28 44.20 10.0 47.55 1.0 1.0 1
172.50 BIDU1429H172.5 44.25 0.00 44.25 1.0 47.65 1.0 0.0 0
175.00 BIDU1422H175 14.25 -27.40 41.65 1.0 45.00 1.0 1.0 1
175.00 BIDU1429H175 43.62 1.82 41.80 9.0 45.15 2.0 1.0 1
177.50 BIDU1422H177.5 17.94 -21.21 39.15 1.0 42.65 3.0 1.0 2
177.50 BIDU1429H177.5 39.30 0.00 39.30 9.0 42.60 2.0 0.0 0
180.00 BIDU1422H180 38.75 0.00 36.70 10.0 39.30 2.0 4.0 20
180.00 BIDU1429H180 38.75 0.00 36.80 38.0 39.80 27.0 4.0 5
182.50 BIDU1422H182.5 19.20 -15.00 34.20 10.0 37.40 21.0 5.0 44
182.50 BIDU1429H182.5 12.70 -21.60 34.30 36.0 36.75 27.0 2.0 2
185.00 BIDU1422H185 32.91 1.31 31.60 10.0 35.05 10.0 1.0 7
185.00 BIDU1429H185 22.20 -9.60 31.80 56.0 34.15 35.0 95.0 369
187.50 BIDU1422H187.5 37.35 8.10 29.25 21.0 32.55 21.0 1.0 24
187.50 BIDU1429H187.5 25.06 -4.29 29.35 49.0 31.85 36.0 3.0 46
190.00 BIDU1422H190 28.40 0.00 26.90 21.0 29.90 21.0 3.0 30
190.00 BIDU1429H190 28.14 0.00 26.85 57.0 29.55 46.0 3.0 14
192.50 BIDU1422H192.5 23.27 -0.98 24.25 10.0 27.50 10.0 2.0 11
192.50 BIDU1429H192.5 27.44 0.00 24.35 50.0 27.10 46.0 2.0 2
195.00 BIDU1422H195 23.84 2.09 21.75 39.0 24.40 36.0 3.0 19
195.00 BIDU1429H195 21.90 0.00 21.90 58.0 24.75 46.0 2.0 7
197.50 BIDU1422H197.5 18.29 -0.96 19.25 63.0 21.65 46.0 2.0 6
197.50 BIDU1429H197.5 22.44 0.00 19.45 58.0 21.90 36.0 2.0 5
200.00 BIDU1422H200 21.00 4.25 16.75 89.0 18.70 36.0 2.0 63
200.00 BIDU1429H200 20.61 3.61 17.00 24.0 19.65 33.0 4.0 34
202.50 BIDU1422H202.5 15.61 0.00 15.45 26.0 16.40 56.0 3.0 27
202.50 BIDU1429H202.5 18.38 3.83 14.55 29.0 16.85 57.0 4.0 31
205.00 BIDU1422H205 12.85 0.00 12.95 56.0 13.85 56.0 4.0 67
205.00 BIDU1429H205 13.28 0.00 13.45 15.0 14.25 27.0 3.0 62
207.50 BIDU1422H207.5 10.40 0.00 10.30 143.0 11.40 10.0 11.0 127
207.50 BIDU1429H207.5 11.20 0.00 11.20 35.0 11.95 410.0 5.0 50
210.00 BIDU1422H210 8.25 -0.39 8.15 36.0 9.00 319.0 44.0 266
210.00 BIDU1429H210 9.45 0.00 9.20 29.0 9.70 98.0 39.0 99
212.50 BIDU1422H212.5 5.05 0.00 5.90 234.0 6.70 632.0 80.0 476
212.50 BIDU1429H212.5 7.50 0.00 7.30 133.0 7.70 83.0 36.0 89
215.00 BIDU1422H215 4.25 0.00 4.05 4.0 4.25 1.0 363.0 452
215.00 BIDU1429H215 5.80 0.00 5.60 79.0 5.90 67.0 80.0 151
217.50 BIDU1422H217.5 2.53 0.12 2.41 21.0 2.58 30.0 298.0 647
217.50 BIDU1429H217.5 4.35 0.00 4.15 179.0 4.40 7.0 62.0 254
220.00 BIDU1422H220 1.36 0.00 1.22 4.0 1.35 15.0 1839.0 2,056
220.00 BIDU1429H220 3.00 0.00 2.87 23.0 3.05 11.0 130.0 388
222.50 BIDU1422H222.5 0.58 0.00 0.57 4.0 0.65 20.0 783.0 1,314
222.50 BIDU1429H222.5 1.98 0.00 1.92 61.0 2.15 72.0 54.0 338
225.00 BIDU1422H225 0.27 -0.01 0.23 3.0 0.29 10.0 1135.0 2,252
225.00 BIDU1429H225 1.35 0.00 1.26 49.0 1.45 58.0 127.0 978
227.50 BIDU1422H227.5 0.12 0.00 0.10 5.0 0.13 13.0 219.0 1,518
227.50 BIDU1429H227.5 0.92 0.00 0.81 139.0 0.91 43.0 53.0 783
230.00 BIDU1422H230 0.06 0.00 0.03 7.0 0.06 36.0 221.0 1,000
230.00 BIDU1429H230 0.57 0.00 0.48 129.0 0.65 407.0 69.0 630
232.50 BIDU1422H232.5 0.02 0.00 0.01 25.0 0.04 25.0 57.0 320
235.00 BIDU1422H235 0.02 0.00 0.02 1.0 0.06 98.0 37.0 390
237.50 BIDU1422H237.5 0.05 -0.02 0.05 2.0 0.07 41.0 25.0 294
240.00 BIDU1422H240 0.06 -0.03 0.02 26.0 0.09 75.0 24.0 284
240.00 BIDU1429H240 0.24 0.19 0.05 62.0 0.23 93.0 7.0 300
242.50 BIDU1422H242.5 0.04 0.00 0.01 11.0 0.09 89.0 10.0 240
245.00 BIDU1422H245 0.03 -0.05 0.01 5.0 0.08 144.0 10.0 124
247.50 BIDU1422H247.5 0.03 0.00 0.01 43.0 0.03 35.0 7.0 118
250.00 BIDU1422H250 0.03 0.00 0.01 63.0 0.03 5.0 2.0 9
250.00 BIDU1429H250 0.11 0.00 0.01 182.0 0.11 37.0 0.0 0
252.50 BIDU1422H252.5 0.05 0.02 0.00 0.0 0.03 5.0 5.0 12
255.00 BIDU1422H255 0.05 0.02 0.00 0.0 0.03 5.0 2.0 7
257.50 BIDU1422H257.5 0.05 0.00 0.00 0.0 0.05 45.0 2.0 5
260.00 BIDU1422H260 0.04 0.01 0.01 25.0 0.03 5.0 5.0 7
260.00 BIDU1429H260 0.09 0.00 0.00 0.0 0.09 62.0 0.0 0
265.00 BIDU1422H265 0.03 -0.05 0.00 0.0 0.08 29.0 5.0 5
270.00 BIDU1422H270 0.03 -0.05 0.05 1.0 0.08 29.0 4.0 5
275.00 BIDU1422H275 0.03 0.00 0.00 0.0 0.03 36.0 2.0 2
280.00 BIDU1422H280 0.03 0.00 0.00 0.0 0.03 2.0 2.0 2
290.00 BIDU1422H290 0.03 0.00 0.00 0.0 0.03 36.0 0.0 0

Put Options: BIDU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
149.00 BIDU1429T149 0.73 0.63 0.01 26.0 0.10 69.0 1.0 1
150.00 BIDU1422T150 0.34 0.26 0.01 31.0 0.08 66.0 15.0 26
150.00 BIDU1429T150 0.05 -0.05 0.05 49.0 0.10 91.0 49.0 49
152.50 BIDU1429T152.5 0.10 0.00 0.05 49.0 0.10 90.0 0.0 0
155.00 BIDU1422T155 0.08 0.00 0.01 16.0 0.08 80.0 0.0 0
155.00 BIDU1429T155 0.08 -0.02 0.02 24.0 0.10 51.0 8.0 10
157.50 BIDU1422T157.5 0.50 0.42 0.01 36.0 0.08 76.0 3.0 10
157.50 BIDU1429T157.5 1.52 1.42 0.02 24.0 0.10 46.0 230.0 230
160.00 BIDU1422T160 0.15 0.07 0.02 25.0 0.08 29.0 27.0 81
160.00 BIDU1429T160 0.07 -0.03 0.02 12.0 0.10 123.0 20.0 20
162.50 BIDU1422T162.5 0.06 -0.02 0.02 25.0 0.08 32.0 2.0 20
162.50 BIDU1429T162.5 0.05 -0.05 0.05 49.0 0.10 172.0 12.0 12
165.00 BIDU1422T165 1.00 0.92 0.04 55.0 0.08 26.0 3.0 3
165.00 BIDU1429T165 0.36 0.26 0.02 30.0 0.10 213.0 9.0 12
167.50 BIDU1422T167.5 1.18 1.10 0.01 39.0 0.08 25.0 10.0 37
167.50 BIDU1429T167.5 0.10 0.00 0.02 15.0 0.10 174.0 0.0 0
170.00 BIDU1422T170 0.05 -0.03 0.05 10.0 0.08 25.0 10.0 14
170.00 BIDU1429T170 0.34 0.21 0.01 8.0 0.13 10.0 16.0 22
172.50 BIDU1422T172.5 0.08 0.00 0.02 36.0 0.08 25.0 0.0 0
172.50 BIDU1429T172.5 1.98 1.85 0.01 18.0 0.13 10.0 4.0 9
175.00 BIDU1422T175 1.75 1.74 0.02 48.0 0.01 4.0 1.0 19
175.00 BIDU1429T175 0.10 -0.03 0.10 1.0 0.13 14.0 1.0 75
177.50 BIDU1422T177.5 4.35 4.31 0.01 1.0 0.04 23.0 1.0 13
177.50 BIDU1429T177.5 2.57 2.46 0.01 113.0 0.11 41.0 20.0 20
180.00 BIDU1422T180 0.01 -0.01 0.01 9.0 0.02 15.0 17.0 81
180.00 BIDU1429T180 1.39 1.27 0.01 26.0 0.12 137.0 2.0 47
182.50 BIDU1422T182.5 0.02 0.00 0.01 5.0 0.02 15.0 20.0 92
182.50 BIDU1429T182.5 0.08 0.06 0.02 25.0 0.12 15.0 3.0 25
185.00 BIDU1422T185 0.08 -0.01 0.01 5.0 0.09 87.0 50.0 751
185.00 BIDU1429T185 0.10 0.08 0.02 25.0 0.14 33.0 5.0 246
187.50 BIDU1422T187.5 0.37 0.28 0.01 65.0 0.09 80.0 1.0 123
187.50 BIDU1429T187.5 0.26 0.22 0.04 30.0 0.15 444.0 3.0 91
190.00 BIDU1422T190 0.02 -0.05 0.01 5.0 0.07 290.0 13.0 182
190.00 BIDU1429T190 0.50 0.45 0.05 33.0 0.14 537.0 20.0 103
192.50 BIDU1422T192.5 0.11 0.04 0.06 3.0 0.07 322.0 128.0 208
192.50 BIDU1429T192.5 0.18 0.07 0.05 21.0 0.14 88.0 5.0 174
195.00 BIDU1422T195 0.02 0.00 0.01 5.0 0.03 25.0 13.0 153
195.00 BIDU1429T195 0.23 0.18 0.05 323.0 0.21 294.0 95.0 369
197.50 BIDU1422T197.5 0.04 0.00 0.01 11.0 0.08 48.0 10.0 67
197.50 BIDU1429T197.5 0.20 0.00 0.09 333.0 0.22 197.0 3.0 241
200.00 BIDU1422T200 0.04 0.00 0.01 2.0 0.06 152.0 11.0 378
200.00 BIDU1429T200 0.21 0.00 0.17 206.0 0.27 88.0 90.0 259
202.50 BIDU1422T202.5 0.04 0.00 0.01 9.0 0.05 1.0 12.0 699
202.50 BIDU1429T202.5 0.30 0.00 0.25 430.0 0.36 26.0 18.0 101
205.00 BIDU1422T205 0.04 -0.02 0.05 6.0 0.07 33.0 78.0 968
205.00 BIDU1429T205 0.48 0.00 0.42 28.0 0.51 208.0 65.0 257
207.50 BIDU1422T207.5 0.09 0.00 0.07 2.0 0.11 69.0 384.0 629
207.50 BIDU1429T207.5 0.72 0.00 0.61 583.0 0.78 372.0 21.0 252
210.00 BIDU1422T210 0.17 -0.02 0.14 14.0 0.18 35.0 818.0 1,245
210.00 BIDU1429T210 1.03 -0.02 1.00 45.0 1.09 29.0 111.0 833
212.50 BIDU1422T212.5 0.36 0.00 0.35 21.0 0.37 6.0 498.0 1,151
212.50 BIDU1429T212.5 1.49 0.00 1.51 99.0 1.66 155.0 90.0 174
215.00 BIDU1422T215 0.82 0.00 0.77 4.0 0.85 2.0 2196.0 2,476
215.00 BIDU1429T215 2.23 0.00 2.24 38.0 2.40 37.0 111.0 267
217.50 BIDU1422T217.5 1.59 0.00 1.58 41.0 1.75 10.0 1117.0 1,133
217.50 BIDU1429T217.5 3.41 0.00 3.25 148.0 3.50 220.0 52.0 98
220.00 BIDU1422T220 2.96 0.00 2.89 23.0 3.15 21.0 564.0 1,607
220.00 BIDU1429T220 4.45 0.00 4.55 176.0 4.80 16.0 89.0 126
222.50 BIDU1422T222.5 4.60 0.00 4.65 65.0 5.00 48.0 137.0 420
222.50 BIDU1429T222.5 6.25 0.25 6.00 34.0 6.60 587.0 11.0 82
225.00 BIDU1422T225 7.00 0.00 6.45 169.0 7.30 111.0 68.0 943
225.00 BIDU1429T225 8.15 0.00 7.55 343.0 8.30 200.0 9.0 53
227.50 BIDU1422T227.5 8.95 0.00 8.75 147.0 9.65 97.0 4.0 126
227.50 BIDU1429T227.5 11.06 1.31 9.75 58.0 11.35 328.0 2.0 49
230.00 BIDU1422T230 11.55 0.50 11.05 22.0 13.35 28.0 3.0 30
230.00 BIDU1429T230 13.50 2.05 11.45 217.0 13.85 545.0 10.0 49
232.50 BIDU1422T232.5 21.60 8.10 13.50 23.0 15.80 31.0 7.0 7
235.00 BIDU1422T235 17.10 1.25 15.85 2.0 18.40 2.0 5.0 2
237.50 BIDU1422T237.5 17.60 0.00 17.60 1.0 20.85 2.0 0.0 0
240.00 BIDU1422T240 22.10 2.15 19.95 1.0 23.35 2.0 11.0 21
240.00 BIDU1429T240 20.65 0.00 20.65 46.0 23.40 82.0 0.0 0
242.50 BIDU1422T242.5 23.05 0.00 23.05 31.0 25.80 31.0 0.0 0
245.00 BIDU1422T245 25.40 0.00 25.40 20.0 28.20 20.0 0.0 0
247.50 BIDU1422T247.5 27.65 0.00 27.65 21.0 30.80 31.0 0.0 0
250.00 BIDU1422T250 30.20 0.00 30.20 21.0 33.30 31.0 0.0 0
250.00 BIDU1429T250 30.60 0.00 30.60 35.0 33.35 60.0 0.0 0
252.50 BIDU1422T252.5 32.65 0.00 32.65 21.0 35.80 31.0 0.0 0
255.00 BIDU1422T255 35.65 0.00 35.65 2.0 38.40 1.0 0.0 0
257.50 BIDU1422T257.5 37.75 0.00 37.75 11.0 40.95 10.0 0.0 0
260.00 BIDU1422T260 40.65 0.00 40.65 2.0 43.45 10.0 0.0 0
260.00 BIDU1429T260 39.95 0.00 39.95 2.0 43.35 2.0 0.0 0
265.00 BIDU1422T265 45.00 0.00 45.00 11.0 48.45 10.0 0.0 0
270.00 BIDU1422T270 50.30 0.00 50.30 2.0 53.40 1.0 0.0 0
275.00 BIDU1422T275 54.80 0.00 54.80 21.0 58.40 1.0 0.0 0
280.00 BIDU1422T280 60.00 0.00 60.00 1.0 63.40 2.0 0.0 0
290.00 BIDU1422T290 69.95 0.00 69.95 2.0 73.40 2.0 0.0 0
Trading Center