ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- $24.56

up +0.09


23/7/2014 04:00 PM  |  NASDAQ : CYOU  
Industries : Computer Software & Services / Multimedia & Graphics Software
Last Trade: 24.56
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: 0.09 (0.37 %)
Prev Close: 24.47
Open: 24.64
Bid: 24.56
Ask: 24.65
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CYOU Trend Analysis - it has underperformed the S&P 500 by 55%
Options:

Call Options: CYOU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 CYOU1416H18 4.30 0.00 6.10 225.0 7.20 192.0 0.0 0
19.00 CYOU1416H19 3.70 0.00 5.10 112.0 6.20 112.0 0.0 0
20.00 CYOU1416H20 2.85 0.00 4.10 114.0 5.30 122.0 0.0 0
21.00 CYOU1416H21 2.45 0.00 3.00 536.0 4.30 381.0 0.0 0
22.00 CYOU1416H22 3.80 1.40 2.05 586.0 3.40 388.0 4.0 4
23.00 CYOU1416H23 1.79 -0.31 2.10 221.0 2.60 544.0 28.0 29
24.00 CYOU1416H24 1.10 -0.35 1.55 35.0 1.80 267.0 11.0 13
25.00 CYOU1416H25 1.15 0.00 1.00 19.0 1.15 2.0 11.0 191
26.00 CYOU1416H26 0.70 -0.10 0.65 128.0 0.80 6.0 107.0 237
27.00 CYOU1416H27 0.40 -0.05 0.40 4.0 0.55 117.0 508.0 203
28.00 CYOU1416H28 0.33 -0.01 0.20 310.0 0.40 138.0 18.0 980
29.00 CYOU1416H29 0.50 0.40 0.10 350.0 0.35 371.0 104.0 63
30.00 CYOU1416H30 0.45 0.10 0.05 10.0 0.30 408.0 2.0 2
31.00 CYOU1416H31 0.37 0.12 0.05 10.0 0.65 663.0 4.0 4
32.00 CYOU1416H32 0.25 -0.20 0.05 11.0 0.60 1022.0 2.0 2
33.00 CYOU1416H33 0.70 0.00 0.05 108.0 0.25 385.0 0.0 0
34.00 CYOU1416H34 0.70 0.00 0.05 11.0 0.25 550.0 0.0 0

Put Options: CYOU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 CYOU1416T18 1.00 0.00 0.05 11.0 0.25 605.0 0.0 0
19.00 CYOU1416T19 0.05 0.00 0.05 11.0 0.20 133.0 0.0 0
20.00 CYOU1416T20 0.26 0.16 0.10 115.0 0.35 594.0 100.0 100
21.00 CYOU1416T21 0.40 0.15 0.15 720.0 0.45 323.0 1.0 31
22.00 CYOU1416T22 0.75 0.35 0.40 62.0 0.60 146.0 1.0 33
23.00 CYOU1416T23 0.70 0.05 0.60 174.0 0.80 137.0 5.0 177
24.00 CYOU1416T24 1.05 -0.05 1.00 28.0 1.20 259.0 5.0 345
25.00 CYOU1416T25 1.55 -0.05 1.50 46.0 1.70 163.0 3.0 46
26.00 CYOU1416T26 2.80 0.55 2.10 20.0 2.40 208.0 13.0 23
27.00 CYOU1416T27 2.75 0.00 2.70 364.0 3.20 306.0 0.0 0
28.00 CYOU1416T28 3.70 0.90 3.10 758.0 4.10 194.0 5.0 5
29.00 CYOU1416T29 3.70 -0.70 3.70 812.0 5.00 298.0 7.0 7
30.00 CYOU1416T30 4.00 0.00 4.80 270.0 5.90 105.0 0.0 0
31.00 CYOU1416T31 6.19 1.29 5.80 82.0 6.90 67.0 1.0 1
32.00 CYOU1416T32 5.90 0.00 6.60 161.0 8.10 58.0 0.0 0
33.00 CYOU1416T33 6.80 0.00 7.60 208.0 9.60 207.0 0.0 0
34.00 CYOU1416T34 7.80 0.00 8.60 444.0 10.60 331.0 0.0 0
Trading Center