ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- $24.26

down 0.00


27/8/2014 04:00 PM  |  NASDAQ : CYOU  
Industries : Computer Software & Services / Multimedia & Graphics Software
Last Trade: 24.26
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 24.26
Open: 24.29
Bid: 24.01
Ask: 27.49
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 36%
Options:

Call Options: CYOU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 CYOU1420I17 5.10 0.00 5.10 248.0 9.60 248.0 0.0 0
18.00 CYOU1420I18 4.00 0.00 4.00 395.0 8.60 408.0 0.0 0
19.00 CYOU1420I19 3.80 0.00 3.80 248.0 6.70 248.0 0.0 0
20.00 CYOU1420I20 3.90 0.00 3.90 73.0 5.10 90.0 0.0 0
21.00 CYOU1420I21 2.70 0.00 2.70 193.0 3.70 72.0 0.0 0
22.00 CYOU1420I22 2.70 0.00 1.90 556.0 2.70 405.0 1.0 5
23.00 CYOU1420I23 2.05 0.75 1.30 425.0 1.85 399.0 2.0 40
24.00 CYOU1420I24 0.85 0.10 0.75 470.0 1.00 81.0 2.0 106
25.00 CYOU1420I25 0.35 0.00 0.35 243.0 0.60 181.0 7.0 462
26.00 CYOU1420I26 0.40 0.25 0.15 144.0 0.40 505.0 20.0 63
27.00 CYOU1420I27 0.17 0.12 0.05 127.0 0.30 530.0 104.0 113
28.00 CYOU1420I28 0.10 -0.15 0.05 73.0 0.25 624.0 23.0 126
29.00 CYOU1420I29 0.30 0.05 0.05 128.0 0.25 474.0 30.0 30
30.00 CYOU1420I30 0.25 0.00 0.05 1.0 0.25 1364.0 0.0 0
31.00 CYOU1420I31 0.25 0.00 0.05 11.0 0.25 451.0 0.0 0
32.00 CYOU1420I32 0.25 0.00 0.05 10.0 0.25 168.0 0.0 0
33.00 CYOU1420I33 0.25 0.00 0.00 0.0 0.25 196.0 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 0.25 283.0 1.0 1
18.00 CYOU1420U18 0.25 0.00 0.05 11.0 0.25 681.0 0.0 0
19.00 CYOU1420U19 0.25 0.00 0.05 11.0 0.25 933.0 0.0 0
20.00 CYOU1420U20 0.14 -0.11 0.05 11.0 0.25 605.0 100.0 100
21.00 CYOU1420U21 0.20 -0.05 0.05 224.0 0.25 373.0 1.0 17
22.00 CYOU1420U22 0.20 0.10 0.10 565.0 0.50 812.0 2.0 12
23.00 CYOU1420U23 0.55 0.30 0.25 786.0 0.60 629.0 3.0 38
24.00 CYOU1420U24 0.68 0.13 0.55 708.0 0.85 152.0 9.0 143
25.00 CYOU1420U25 1.25 0.10 1.15 144.0 1.45 183.0 4.0 10
26.00 CYOU1420U26 2.70 1.10 1.60 479.0 2.65 499.0 3.0 39
27.00 CYOU1420U27 3.20 0.70 2.50 490.0 3.30 438.0 3.0 2
28.00 CYOU1420U28 4.15 0.65 3.50 415.0 4.30 394.0 5.0 5
29.00 CYOU1420U29 4.50 0.00 4.50 109.0 5.30 141.0 0.0 0
30.00 CYOU1420U30 4.30 0.00 4.30 329.0 7.50 243.0 0.0 0
31.00 CYOU1420U31 7.00 1.60 5.40 328.0 8.50 250.0 1.0 1
32.00 CYOU1420U32 6.50 0.00 6.50 327.0 9.40 243.0 0.0 0
33.00 CYOU1420U33 7.50 0.00 7.50 487.0 10.40 451.0 0.0 0
Trading Center