$23.20 +0.88 (3.94%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 23.20
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.88 (3.94%)
Prev Close: 22.32
Open: 22.38
Bid: 20.88
Ask: 23.50
Options:

Call Options: EDU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 EDU1418J13 8.60 0.00 9.10 798.0 10.40 510.0 0.0 0
14.00 EDU1418J14 7.60 0.00 8.00 340.0 9.40 290.0 0.0 0
15.00 EDU1418J15 6.60 0.00 7.10 550.0 8.40 435.0 0.0 0
16.00 EDU1418J16 6.70 1.10 6.00 879.0 7.40 585.0 1.0 18
17.00 EDU1418J17 5.20 0.00 5.00 940.0 6.40 712.0 1.0 30
18.00 EDU1418J18 4.30 0.40 4.10 943.0 5.40 768.0 10.0 56
19.00 EDU1418J19 3.40 0.45 3.10 951.0 4.50 813.0 10.0 72
20.00 EDU1418J20 2.40 0.00 2.20 966.0 3.50 829.0 1.0 450
21.00 EDU1418J21 1.29 0.04 1.70 1957.0 2.55 1661.0 423.0 557
22.00 EDU1418J22 1.50 0.65 1.35 815.0 1.65 943.0 53.0 1,679
23.00 EDU1418J23 0.87 0.52 0.70 1870.0 0.85 76.0 189.0 576
24.00 EDU1418J24 0.40 0.30 0.35 1.0 0.45 214.0 13.0 626
25.00 EDU1418J25 0.15 0.10 0.10 1754.0 0.25 924.0 20.0 585
26.00 EDU1418J26 0.05 -0.10 0.05 14.0 0.10 4.0 14.0 381
27.00 EDU1418J27 0.15 0.05 0.05 2402.0 0.10 478.0 3.0 257
28.00 EDU1418J28 0.10 0.05 0.05 10.0 0.05 111.0 2.0 209
29.00 EDU1418J29 0.10 0.05 0.05 20.0 0.05 63.0 20.0 48
30.00 EDU1418J30 0.41 0.36 0.05 11.0 0.05 24.0 100.0 1,363
31.00 EDU1418J31 0.43 0.38 0.20 1057.0 0.05 64.0 9.0 51
32.00 EDU1418J32 0.10 0.00 0.10 3.0 0.10 269.0 3.0 121
33.00 EDU1418J33 0.05 0.00 0.10 615.0 0.05 64.0 1.0 21
34.00 EDU1418J34 1.60 1.55 0.05 11.0 0.10 215.0 10.0 10
35.00 EDU1418J35 0.05 0.00 0.05 542.0 0.05 55.0 11.0 21
36.00 EDU1418J36 0.14 0.09 0.05 10.0 0.05 64.0 10.0 10
37.00 EDU1418J37 0.05 0.00 0.05 21.0 0.05 55.0 15.0 15
38.00 EDU1418J38 0.05 0.00 0.05 864.0 0.05 55.0 0.0 0
39.00 EDU1418J39 0.05 0.00 0.05 11.0 0.05 55.0 0.0 0
40.00 EDU1418J40 0.60 0.55 0.05 214.0 0.05 55.0 1.0 43
41.00 EDU1418J41 0.05 0.00 0.05 1.0 0.05 55.0 0.0 0
42.00 EDU1418J42 0.05 0.00 0.05 649.0 0.05 55.0 0.0 0
43.00 EDU1418J43 0.05 0.00 0.05 608.0 0.05 55.0 0.0 0
44.00 EDU1418J44 0.05 0.00 0.05 414.0 0.05 55.0 0.0 0
45.00 EDU1418J45 0.05 0.00 0.05 17.0 0.05 55.0 0.0 0
46.00 EDU1418J46 0.05 0.00 0.05 1.0 0.05 55.0 0.0 0
47.00 EDU1418J47 0.05 0.00 0.05 10.0 0.05 55.0 0.0 0

Put Options: EDU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 EDU1418V13 0.05 0.00 0.05 10.0 0.05 62.0 0.0 0
14.00 EDU1418V14 0.05 0.00 0.05 10.0 0.05 69.0 0.0 0
15.00 EDU1418V15 0.15 0.10 0.05 2093.0 0.10 249.0 3.0 3
16.00 EDU1418V16 0.05 -0.05 0.05 4.0 0.10 196.0 4.0 74
17.00 EDU1418V17 0.13 0.03 0.05 801.0 0.10 330.0 20.0 61
18.00 EDU1418V18 0.10 0.00 0.10 10.0 0.10 585.0 54.0 410
19.00 EDU1418V19 0.10 -0.05 0.05 331.0 0.15 848.0 50.0 1,089
20.00 EDU1418V20 0.20 0.15 0.05 86.0 0.25 1485.0 11.0 458
21.00 EDU1418V21 0.15 0.00 0.05 1579.0 0.25 1964.0 5.0 644
22.00 EDU1418V22 0.30 -0.20 0.20 43.0 0.30 2.0 72.0 217
23.00 EDU1418V23 0.65 -0.35 0.55 1986.0 0.75 1647.0 160.0 228
24.00 EDU1418V24 1.40 -0.35 1.10 1727.0 1.50 2063.0 43.0 188
25.00 EDU1418V25 3.10 0.50 1.80 1628.0 2.50 2031.0 4.0 53
26.00 EDU1418V26 3.10 -0.40 2.85 406.0 3.00 24.0 142.0 47
27.00 EDU1418V27 4.98 0.48 3.60 931.0 4.10 456.0 3.0 34
28.00 EDU1418V28 4.30 -1.20 4.60 144.0 5.50 797.0 7.0 7
29.00 EDU1418V29 4.73 -0.87 5.60 144.0 6.50 796.0 7.0 7
30.00 EDU1418V30 6.00 -1.50 6.60 815.0 7.50 806.0 10.0 53
31.00 EDU1418V31 6.30 -2.20 7.60 13.0 8.00 23.0 7.0 7
32.00 EDU1418V32 5.30 -4.00 8.50 340.0 9.00 20.0 3.0 3
33.00 EDU1418V33 10.20 0.00 9.00 305.0 10.10 213.0 0.0 0
34.00 EDU1418V34 6.70 -4.50 10.60 690.0 11.00 72.0 2.0 10
35.00 EDU1418V35 5.30 -6.90 11.60 433.0 12.00 62.0 10.0 10
36.00 EDU1418V36 12.60 0.00 12.40 13.0 13.00 23.0 0.0 0
37.00 EDU1418V37 12.90 -1.30 13.60 406.0 14.00 77.0 1.0 27
38.00 EDU1418V38 14.80 0.00 14.00 13.0 15.00 23.0 0.0 0
39.00 EDU1418V39 15.80 0.00 15.00 13.0 16.00 23.0 0.0 0
40.00 EDU1418V40 16.80 0.00 16.00 13.0 17.00 23.0 0.0 0
41.00 EDU1418V41 18.20 0.00 17.50 39.0 18.90 29.0 0.0 0
42.00 EDU1418V42 19.20 0.00 18.30 41.0 19.90 29.0 0.0 0
43.00 EDU1418V43 19.70 0.00 19.10 42.0 20.90 29.0 0.0 0
44.00 EDU1418V44 20.90 0.00 20.00 42.0 21.90 29.0 0.0 0
45.00 EDU1418V45 21.70 0.00 21.00 42.0 22.90 29.0 0.0 0
46.00 EDU1418V46 22.70 0.00 22.00 42.0 23.90 29.0 0.0 0
47.00 EDU1418V47 24.50 0.00 23.60 339.0 24.50 596.0 0.0 0