ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- $24.72

up +0.58


18/9/2014 02:24 PM  |  NASDAQ : CYOU  
Industries : Computer Software & Services / Multimedia & Graphics Software
Last Trade: 24.72
Trade Time: Sep 18 02:24 PM Eastern Daylight Time
Change: 0.58 (2.40 %)
Prev Close: 24.14
Open: 24.18
Bid: 24.71
Ask: 24.76
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 39%
Options:

Call Options: CYOU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 CYOU1420I17 5.30 0.00 5.40 347.0 9.50 362.0 0.0 0
18.00 CYOU1420I18 3.90 0.00 4.60 151.0 7.80 121.0 0.0 0
19.00 CYOU1420I19 2.90 0.00 3.70 251.0 6.80 235.0 0.0 0
20.00 CYOU1420I20 1.90 0.00 2.30 405.0 6.30 391.0 0.0 0
21.00 CYOU1420I21 1.15 0.00 1.30 474.0 5.30 454.0 0.0 0
22.00 CYOU1420I22 2.70 1.60 0.30 515.0 2.90 154.0 1.0 5
23.00 CYOU1420I23 1.15 0.50 0.60 512.0 1.90 152.0 6.0 40
24.00 CYOU1420I24 0.50 0.25 0.40 598.0 0.90 36.0 20.0 133
25.00 CYOU1420I25 0.12 0.09 0.10 223.0 0.25 514.0 1.0 489
26.00 CYOU1420I26 0.05 -0.05 0.05 100.0 0.10 506.0 8.0 36
27.00 CYOU1420I27 0.04 -0.21 0.05 174.0 0.25 653.0 5.0 112
28.00 CYOU1420I28 0.10 -0.15 0.05 73.0 0.25 401.0 23.0 126
29.00 CYOU1420I29 0.30 0.05 0.05 128.0 0.25 513.0 30.0 30
30.00 CYOU1420I30 0.25 0.00 0.05 1.0 0.25 158.0 0.0 0
31.00 CYOU1420I31 0.25 0.00 0.05 11.0 0.25 158.0 0.0 0
32.00 CYOU1420I32 0.25 0.00 0.05 10.0 0.25 158.0 0.0 0
33.00 CYOU1420I33 0.25 0.00 0.00 0.0 0.25 248.0 0.0 0

Put Options: CYOU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 CYOU1420U17 0.60 0.35 0.05 11.0 0.25 519.0 1.0 1
18.00 CYOU1420U18 0.25 0.00 0.05 11.0 0.25 194.0 0.0 0
19.00 CYOU1420U19 0.25 0.00 0.05 11.0 0.25 194.0 0.0 0
20.00 CYOU1420U20 0.14 -0.36 0.05 11.0 0.25 421.0 100.0 100
21.00 CYOU1420U21 0.20 -0.30 0.05 269.0 0.25 426.0 1.0 17
22.00 CYOU1420U22 0.20 -0.25 0.05 452.0 0.25 303.0 2.0 12
23.00 CYOU1420U23 0.30 -0.20 0.05 13.0 0.25 567.0 5.0 33
24.00 CYOU1420U24 0.65 0.50 0.05 420.0 0.20 651.0 1.0 163
25.00 CYOU1420U25 0.93 0.88 0.15 459.0 0.55 312.0 3.0 8
26.00 CYOU1420U26 2.70 1.70 0.70 20.0 4.40 443.0 3.0 39
27.00 CYOU1420U27 3.20 1.10 0.60 494.0 4.90 469.0 3.0 2
28.00 CYOU1420U28 4.15 1.20 1.60 391.0 5.60 341.0 5.0 5
29.00 CYOU1420U29 2.70 0.00 2.60 391.0 6.60 351.0 0.0 0
30.00 CYOU1420U30 3.50 0.00 3.50 181.0 7.60 160.0 0.0 0
31.00 CYOU1420U31 7.00 2.40 4.50 345.0 8.60 262.0 1.0 1
32.00 CYOU1420U32 5.60 0.00 5.70 135.0 9.70 44.0 0.0 0
33.00 CYOU1420U33 7.40 0.00 6.50 380.0 10.70 334.0 0.0 0
Trading Center