$61.72 -0.47 (-0.76%) China Mobile Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Nov. 28, 2014 | 01:02 PM
Last Trade: 61.72
Trade Time: Nov 28 01:02 PM Eastern Daylight Time
Change: -0.47 (-0.76%)
Prev Close: 62.19
Open: 61.68
Bid: 61.38
Ask: 62.40
Options:

Call Options: CHL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 CHL1420L37.5 24.60 0.60 23.80 208.0 24.80 260.0 3.0 1
40.00 CHL1420L40 23.50 3.20 21.00 20.0 22.80 10.0 1.0 1
42.50 CHL1420L42.5 22.30 3.10 18.10 84.0 20.80 12.0 3.0 3
45.00 CHL1420L45 15.80 -0.90 15.60 53.0 18.20 48.0 3.0 3
47.50 CHL1420L47.5 14.80 0.60 13.90 37.0 14.50 31.0 515.0 10
50.00 CHL1420L50 12.70 1.00 11.40 254.0 12.00 153.0 1.0 395
52.50 CHL1420L52.5 9.83 0.53 8.90 295.0 9.50 111.0 12.0 436
55.00 CHL1420L55 7.50 0.60 6.50 248.0 7.10 190.0 15.0 731
57.50 CHL1420L57.5 4.80 0.00 4.20 366.0 4.70 293.0 10.0 567
60.00 CHL1420L60 3.09 0.39 2.40 52.0 2.55 126.0 10.0 1,591
62.50 CHL1420L62.5 1.10 -0.18 1.00 285.0 1.15 154.0 37.0 3,679
65.00 CHL1420L65 0.40 -0.15 0.35 345.0 0.45 202.0 18.0 3,643
67.50 CHL1420L67.5 0.13 -0.07 0.10 211.0 0.25 420.0 3.0 2,126
70.00 CHL1420L70 0.16 0.11 0.05 154.0 0.20 626.0 1.0 819
72.50 CHL1420L72.5 0.20 0.10 0.05 10.0 0.15 395.0 3.0 3
75.00 CHL1420L75 0.10 0.00 0.05 88.0 0.10 311.0 0.0 0

Put Options: CHL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 CHL1420X37.5 0.05 0.00 0.05 30.0 0.05 89.0 30.0 59
40.00 CHL1420X40 0.01 -0.04 0.05 18.0 0.05 66.0 5.0 56
42.50 CHL1420X42.5 0.05 0.00 0.05 1.0 0.05 61.0 1.0 120
45.00 CHL1420X45 0.03 -0.02 0.05 6.0 0.05 57.0 1.0 457
47.50 CHL1420X47.5 0.05 0.00 0.05 7.0 0.05 21.0 1.0 1,196
50.00 CHL1420X50 0.15 0.13 0.05 988.0 0.05 13.0 3.0 1,147
52.50 CHL1420X52.5 0.05 -0.05 0.05 3.0 0.10 285.0 3.0 613
55.00 CHL1420X55 0.15 0.00 0.05 430.0 0.15 120.0 29.0 318
57.50 CHL1420X57.5 0.25 0.05 0.20 239.0 0.30 10.0 5.0 962
60.00 CHL1420X60 0.80 0.10 0.70 180.0 0.80 61.0 29.0 1,483
62.50 CHL1420X62.5 1.95 0.20 1.80 216.0 2.00 98.0 30.0 922
65.00 CHL1420X65 4.20 1.00 3.50 513.0 4.00 418.0 220.0 241
67.50 CHL1420X67.5 9.70 4.30 5.70 203.0 6.50 229.0 7.0 7
70.00 CHL1420X70 7.70 0.00 8.10 212.0 8.70 11.0 0.0 0
72.50 CHL1420X72.5 10.10 0.00 10.30 84.0 11.30 48.0 0.0 0
75.00 CHL1420X75 12.60 0.00 13.00 315.0 13.70 163.0 0.0 0