$23.26 -0.67 (-2.80%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 23.26
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.67 (-2.80%)
Prev Close: 23.93
Open: 23.85
Bid: 23.16
Ask: 23.27
Options:

Call Options: CYOU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 CYOU1418J13 8.80 0.00 8.60 378.0 12.60 386.0 0.0 0
14.00 CYOU1418J14 7.80 0.00 7.60 180.0 11.60 20.0 0.0 0
15.00 CYOU1418J15 6.80 0.00 6.60 211.0 10.60 20.0 0.0 0
16.00 CYOU1418J16 5.80 0.00 5.60 387.0 9.60 20.0 0.0 0
18.00 CYOU1418J18 5.20 0.00 4.90 32.0 5.80 122.0 0.0 0
19.00 CYOU1418J19 4.40 0.00 3.80 124.0 4.80 109.0 0.0 0
20.00 CYOU1418J20 4.60 1.40 2.95 109.0 3.80 119.0 1.0 1
21.00 CYOU1418J21 3.70 1.15 2.05 283.0 2.75 436.0 1.0 10
22.00 CYOU1418J22 2.50 1.00 1.25 286.0 1.80 409.0 1.0 2
23.00 CYOU1418J23 0.80 -0.40 0.70 36.0 0.85 81.0 30.0 70
24.00 CYOU1418J24 0.80 0.20 0.30 144.0 0.40 10.0 124.0 248
25.00 CYOU1418J25 0.35 0.10 0.10 129.0 0.45 577.0 67.0 435
26.00 CYOU1418J26 0.15 0.00 0.05 192.0 0.25 386.0 6.0 91
27.00 CYOU1418J27 0.20 -0.05 0.10 129.0 0.25 562.0 11.0 59
28.00 CYOU1418J28 0.10 -0.15 0.05 10.0 0.25 403.0 20.0 65
29.00 CYOU1418J29 0.25 0.00 0.05 22.0 0.25 372.0 6.0 14
30.00 CYOU1418J30 0.10 -0.15 0.05 40.0 0.25 373.0 20.0 72
31.00 CYOU1418J31 0.50 0.00 0.05 11.0 0.25 277.0 0.0 0
32.00 CYOU1418J32 0.25 0.00 0.05 11.0 0.25 203.0 0.0 0
33.00 CYOU1418J33 0.45 0.20 0.05 11.0 0.25 254.0 5.0 16
34.00 CYOU1418J34 0.06 -0.19 0.05 10.0 0.25 323.0 18.0 17
35.00 CYOU1418J35 0.70 0.45 0.05 10.0 0.25 253.0 1.0 10
36.00 CYOU1418J36 0.20 -0.05 0.05 158.0 0.25 323.0 2.0 5
37.00 CYOU1418J37 0.25 0.00 0.05 11.0 0.25 204.0 0.0 0
38.00 CYOU1418J38 1.45 1.20 0.05 11.0 0.25 323.0 8.0 8
39.00 CYOU1418J39 0.25 0.00 0.05 11.0 0.25 204.0 0.0 0
40.00 CYOU1418J40 1.20 0.70 0.05 11.0 0.25 242.0 10.0 10
41.00 CYOU1418J41 0.80 0.55 0.05 10.0 0.50 424.0 4.0 9
42.00 CYOU1418J42 1.50 1.25 0.05 11.0 0.25 323.0 3.0 3
43.00 CYOU1418J43 0.25 0.00 0.05 10.0 0.25 253.0 0.0 0

Put Options: CYOU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 CYOU1418V13 0.25 0.00 0.05 11.0 0.25 333.0 0.0 0
14.00 CYOU1418V14 0.25 0.00 0.05 11.0 0.25 243.0 0.0 0
15.00 CYOU1418V15 0.60 0.35 0.05 14.0 0.25 323.0 6.0 6
16.00 CYOU1418V16 0.22 -0.03 0.05 11.0 0.25 330.0 20.0 40
18.00 CYOU1418V18 0.35 0.10 0.05 11.0 0.25 357.0 1.0 14
19.00 CYOU1418V19 0.67 0.42 0.05 4.0 0.25 347.0 20.0 25
20.00 CYOU1418V20 0.20 0.15 0.05 32.0 0.25 411.0 14.0 69
21.00 CYOU1418V21 0.10 -0.15 0.05 476.0 0.25 335.0 14.0 61
22.00 CYOU1418V22 0.40 0.30 0.25 22.0 0.35 23.0 2.0 168
23.00 CYOU1418V23 0.45 0.15 0.55 45.0 0.65 10.0 30.0 87
24.00 CYOU1418V24 0.80 0.10 0.95 249.0 1.40 156.0 70.0 352
25.00 CYOU1418V25 2.20 0.95 0.70 517.0 2.25 153.0 1.0 13
26.00 CYOU1418V26 1.65 0.00 1.85 452.0 3.20 134.0 0.0 0
27.00 CYOU1418V27 3.10 0.50 2.70 452.0 4.20 132.0 5.0 24
28.00 CYOU1418V28 4.25 0.65 3.40 427.0 5.20 105.0 5.0 6
29.00 CYOU1418V29 5.40 1.50 4.10 432.0 6.30 179.0 22.0 22
30.00 CYOU1418V30 4.90 0.00 4.80 276.0 7.20 89.0 0.0 0
31.00 CYOU1418V31 5.00 0.00 5.60 427.0 9.50 392.0 0.0 0
32.00 CYOU1418V32 7.30 1.30 6.50 427.0 10.40 381.0 11.0 11
33.00 CYOU1418V33 7.60 0.80 7.50 381.0 11.20 355.0 11.0 17
34.00 CYOU1418V34 8.30 -0.70 8.60 356.0 12.50 341.0 11.0 11
35.00 CYOU1418V35 9.10 -0.70 9.50 366.0 13.50 341.0 11.0 11
36.00 CYOU1418V36 9.80 0.00 10.50 154.0 14.40 40.0 0.0 0
37.00 CYOU1418V37 11.30 -0.60 11.50 356.0 15.30 330.0 11.0 11
38.00 CYOU1418V38 12.50 0.00 12.50 172.0 16.50 67.0 0.0 0
39.00 CYOU1418V39 13.50 0.00 13.50 22.0 17.70 10.0 0.0 0
40.00 CYOU1418V40 12.60 -1.90 14.50 50.0 18.30 14.0 11.0 22
41.00 CYOU1418V41 14.90 0.00 15.50 20.0 19.70 20.0 0.0 0
42.00 CYOU1418V42 15.90 0.00 16.50 20.0 20.70 20.0 0.0 0
43.00 CYOU1418V43 17.90 0.00 17.50 366.0 21.50 341.0 0.0 0