$244.34 +0.43 (0.18%) Baidu Shs -A- Sponsored American Deposit Receipt Repr 1/10 Sh -A- - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 244.34
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.43 (0.18%)
Prev Close: 243.91
Open: 244.28
Bid: 244.24
Ask: 244.34
Options:

Call Options: BIDU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 BIDU1428K150 94.70 2.25 93.15 11.0 96.10 10.0 20.0 10
155.00 BIDU1428K155 89.68 2.23 88.15 11.0 91.10 10.0 20.0 10
160.00 BIDU1428K160 89.15 6.70 82.75 10.0 86.05 10.0 20.0 20
165.00 BIDU1428K165 76.90 0.00 78.15 1.0 81.05 10.0 0.0 0
170.00 BIDU1428K170 71.90 0.00 73.25 1.0 76.10 10.0 0.0 0
175.00 BIDU1428K175 66.90 0.00 68.25 1.0 71.10 10.0 0.0 0
177.50 BIDU1428K177.5 64.60 0.00 65.25 10.0 68.55 10.0 0.0 0
180.00 BIDU1428K180 62.45 0.00 62.75 10.0 66.05 10.0 0.0 0
182.50 BIDU1428K182.5 26.30 -33.65 60.65 11.0 63.55 10.0 22.0 22
185.00 BIDU1428K185 24.45 -33.00 58.15 11.0 61.10 10.0 7.0 7
187.50 BIDU1428K187.5 18.85 -35.75 55.65 11.0 58.60 10.0 1.0 1
190.00 BIDU1428K190 58.99 6.89 52.75 21.0 56.10 10.0 4.0 12
192.50 BIDU1428K192.5 49.30 -0.30 50.65 11.0 53.55 10.0 20.0 8
195.00 BIDU1428K195 53.06 5.96 47.75 31.0 50.40 1.0 1.0 6
197.50 BIDU1428K197.5 22.30 -22.10 45.50 10.0 47.10 24.0 1.0 25
200.00 BIDU1428K200 44.50 2.10 42.75 10.0 46.10 10.0 17.0 61
202.50 BIDU1428K202.5 12.20 -27.20 40.95 20.0 42.90 1.0 17.0 26
205.00 BIDU1428K205 23.00 -14.45 37.75 20.0 39.55 26.0 10.0 43
207.50 BIDU1428K207.5 20.79 -13.71 35.45 21.0 38.60 48.0 2.0 3
210.00 BIDU1428K210 37.00 0.00 32.75 31.0 36.10 48.0 1.0 99
212.50 BIDU1428K212.5 24.70 -4.70 30.45 21.0 32.25 22.0 20.0 20
215.00 BIDU1428K215 27.47 0.00 28.30 10.0 31.10 10.0 1.0 67
217.50 BIDU1428K217.5 19.70 -5.00 25.90 31.0 27.50 91.0 12.0 33
220.00 BIDU1428K220 24.30 2.82 23.90 35.0 24.55 16.0 1.0 247
222.50 BIDU1428K222.5 20.50 0.50 20.85 48.0 23.50 16.0 3.0 15
225.00 BIDU1428K225 20.20 2.70 18.95 14.0 19.70 26.0 11.0 64
227.50 BIDU1428K227.5 21.20 6.20 16.40 15.0 17.25 26.0 1.0 44
230.00 BIDU1428K230 14.30 0.70 14.00 14.0 14.60 24.0 35.0 113
232.50 BIDU1428K232.5 11.25 1.00 11.50 95.0 12.20 112.0 5.0 126
235.00 BIDU1428K235 10.24 2.04 9.05 47.0 9.70 97.0 19.0 84
237.50 BIDU1428K237.5 7.79 0.88 6.65 96.0 7.20 15.0 22.0 88
240.00 BIDU1428K240 4.60 0.00 4.50 47.0 4.95 62.0 150.0 896
242.50 BIDU1428K242.5 2.75 -0.35 2.69 14.0 2.85 7.0 451.0 671
245.00 BIDU1428K245 1.46 -0.34 1.33 15.0 1.49 7.0 2526.0 2,179
247.50 BIDU1428K247.5 0.58 -0.42 0.54 3.0 0.59 3.0 1141.0 898
250.00 BIDU1428K250 0.25 -0.25 0.25 1.0 0.26 9.0 775.0 2,480
252.50 BIDU1428K252.5 0.14 -0.13 0.12 3.0 0.14 15.0 206.0 1,244
255.00 BIDU1428K255 0.06 -0.10 0.05 15.0 0.10 20.0 199.0 649
257.50 BIDU1428K257.5 0.04 -0.07 0.02 22.0 0.07 20.0 52.0 217
260.00 BIDU1428K260 0.05 0.00 0.01 18.0 0.05 20.0 103.0 327
262.50 BIDU1428K262.5 0.05 0.00 0.01 6.0 0.04 11.0 4.0 12
265.00 BIDU1428K265 0.02 -0.03 0.02 1.0 0.04 27.0 6.0 111
267.50 BIDU1428K267.5 0.05 0.00 0.01 16.0 0.03 26.0 20.0 187
270.00 BIDU1428K270 0.10 0.09 0.01 4.0 0.02 3.0 2.0 11
272.50 BIDU1428K272.5 0.05 0.04 0.01 2.0 0.02 5.0 1.0 41
275.00 BIDU1428K275 0.05 0.04 0.01 13.0 0.02 17.0 20.0 26
277.50 BIDU1428K277.5 0.01 0.00 0.01 8.0 0.02 26.0 0.0 0
280.00 BIDU1428K280 0.27 0.26 0.01 9.0 0.01 12.0 1.0 1
282.50 BIDU1428K282.5 0.01 0.00 0.01 7.0 0.01 16.0 0.0 0
285.00 BIDU1428K285 0.05 0.03 0.04 5.0 0.01 16.0 6.0 6

Put Options: BIDU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 BIDU1428W150 0.24 0.04 0.01 5.0 0.14 57.0 12.0 12
155.00 BIDU1428W155 0.07 -0.13 0.01 54.0 0.20 258.0 2.0 2
160.00 BIDU1428W160 0.08 -0.01 0.02 229.0 0.20 258.0 2.0 2
165.00 BIDU1428W165 0.05 -0.15 0.01 10.0 0.14 81.0 1.0 1
170.00 BIDU1428W170 0.20 0.00 0.01 10.0 0.20 274.0 0.0 0
175.00 BIDU1428W175 0.01 -0.19 0.01 22.0 0.20 268.0 10.0 5
177.50 BIDU1428W177.5 0.55 0.53 0.01 14.0 0.03 40.0 2.0 2
180.00 BIDU1428W180 0.05 0.03 0.05 46.0 0.01 16.0 100.0 198
182.50 BIDU1428W182.5 1.32 1.30 0.01 95.0 0.01 16.0 12.0 12
185.00 BIDU1428W185 0.59 0.57 0.01 82.0 0.01 16.0 6.0 12
187.50 BIDU1428W187.5 0.30 0.27 0.02 165.0 0.01 16.0 10.0 10
190.00 BIDU1428W190 0.05 0.03 0.05 91.0 0.01 16.0 100.0 276
192.50 BIDU1428W192.5 1.22 1.20 0.02 3.0 0.01 16.0 9.0 13
195.00 BIDU1428W195 0.10 0.08 0.10 10.0 0.01 16.0 10.0 178
197.50 BIDU1428W197.5 3.25 3.23 0.01 26.0 0.01 18.0 10.0 23
200.00 BIDU1428W200 0.05 0.02 0.02 26.0 0.01 16.0 12.0 77
202.50 BIDU1428W202.5 0.05 0.01 0.05 1.0 0.01 16.0 1.0 5
205.00 BIDU1428W205 0.07 0.04 0.10 10.0 0.01 15.0 5.0 48
207.50 BIDU1428W207.5 0.04 0.00 0.03 172.0 0.01 15.0 8.0 173
210.00 BIDU1428W210 0.04 0.00 0.01 7.0 0.02 17.0 9.0 71
212.50 BIDU1428W212.5 0.10 0.07 0.04 205.0 0.02 20.0 1.0 83
215.00 BIDU1428W215 0.05 0.00 0.07 247.0 0.02 16.0 7.0 154
217.50 BIDU1428W217.5 0.10 0.07 0.10 1.0 0.02 4.0 1.0 29
220.00 BIDU1428W220 0.03 0.00 0.01 10.0 0.02 4.0 27.0 578
222.50 BIDU1428W222.5 0.03 0.01 0.01 3.0 0.03 31.0 1.0 214
225.00 BIDU1428W225 0.02 -0.02 0.01 2.0 0.04 65.0 19.0 209
227.50 BIDU1428W227.5 0.02 -0.02 0.02 2.0 0.04 43.0 22.0 298
230.00 BIDU1428W230 0.03 -0.03 0.01 28.0 0.05 11.0 117.0 314
232.50 BIDU1428W232.5 0.04 -0.08 0.02 24.0 0.07 15.0 146.0 511
235.00 BIDU1428W235 0.10 -0.14 0.05 15.0 0.12 30.0 346.0 773
237.50 BIDU1428W237.5 0.15 -0.30 0.12 39.0 0.18 15.0 358.0 764
240.00 BIDU1428W240 0.40 -0.48 0.34 26.0 0.41 20.0 1536.0 1,533
242.50 BIDU1428W242.5 0.95 -0.77 0.94 3.0 1.01 8.0 959.0 1,109
245.00 BIDU1428W245 2.05 -0.93 1.95 19.0 2.13 5.0 1426.0 933
247.50 BIDU1428W247.5 3.76 -1.14 3.75 15.0 3.95 10.0 598.0 257
250.00 BIDU1428W250 5.70 -1.20 5.70 58.0 6.35 363.0 25.0 604
252.50 BIDU1428W252.5 7.10 -3.50 6.70 87.0 8.70 160.0 1.0 37
255.00 BIDU1428W255 9.60 -3.80 9.10 238.0 11.15 141.0 50.0 46
257.50 BIDU1428W257.5 16.50 3.30 11.60 60.0 13.65 49.0 7.0 2
260.00 BIDU1428W260 15.65 0.00 14.10 50.0 16.10 72.0 0.0 0
262.50 BIDU1428W262.5 18.41 0.00 16.60 2.0 18.80 2.0 1.0 4
265.00 BIDU1428W265 20.50 0.00 19.05 2.0 21.35 2.0 0.0 0
267.50 BIDU1428W267.5 22.35 0.00 21.40 10.0 23.90 21.0 0.0 0
270.00 BIDU1428W270 24.85 0.00 23.70 20.0 26.45 21.0 0.0 0
272.50 BIDU1428W272.5 27.35 0.00 26.40 10.0 29.65 10.0 0.0 0
275.00 BIDU1428W275 29.55 0.00 28.90 10.0 32.00 10.0 0.0 0
277.50 BIDU1428W277.5 32.05 0.00 31.30 1.0 34.85 1.0 0.0 0
280.00 BIDU1428W280 34.61 -0.24 33.70 1.0 37.20 1.0 1.0 1
282.50 BIDU1428W282.5 37.35 0.00 36.20 20.0 39.80 1.0 0.0 0
285.00 BIDU1428W285 39.85 0.00 38.70 20.0 41.75 1.0 0.0 0