$21.79 -0.12 (-0.55%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 21.79
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.55%)
Prev Close: 21.91
Open: 21.91
Bid: 21.74
Ask: 22.87
Options:

Call Options: EDU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 EDU1418J13 7.70 0.00 7.70 683.0 9.40 691.0 0.0 0
14.00 EDU1418J14 7.00 0.00 7.00 296.0 8.90 296.0 0.0 0
15.00 EDU1418J15 5.60 0.00 5.60 694.0 8.00 678.0 0.0 0
16.00 EDU1418J16 6.70 1.30 5.40 688.0 6.40 702.0 30.0 18
17.00 EDU1418J17 5.90 1.30 4.60 617.0 5.20 827.0 30.0 31
18.00 EDU1418J18 4.30 0.70 3.60 713.0 4.20 840.0 10.0 56
19.00 EDU1418J19 3.40 0.70 2.70 595.0 3.20 1268.0 10.0 72
20.00 EDU1418J20 3.60 1.75 1.85 914.0 2.25 1386.0 2.0 449
21.00 EDU1418J21 1.29 0.00 1.25 255.0 1.40 79.0 33.0 103
22.00 EDU1418J22 0.75 0.00 0.70 245.0 0.85 425.0 55.0 682
23.00 EDU1418J23 0.50 0.15 0.35 468.0 0.50 458.0 1.0 137
24.00 EDU1418J24 0.30 0.15 0.15 624.0 0.35 1400.0 375.0 627
25.00 EDU1418J25 0.10 0.00 0.05 896.0 0.20 965.0 10.0 585
26.00 EDU1418J26 0.15 -0.10 0.05 1060.0 0.25 1712.0 3.0 381
27.00 EDU1418J27 0.15 -0.05 0.05 2402.0 0.20 943.0 3.0 257
28.00 EDU1418J28 0.10 0.00 0.05 10.0 0.10 588.0 2.0 209
29.00 EDU1418J29 0.10 0.00 0.05 20.0 0.10 253.0 20.0 48
30.00 EDU1418J30 0.41 0.36 0.05 11.0 0.05 21.0 100.0 1,363
31.00 EDU1418J31 0.43 0.38 0.20 1057.0 0.05 21.0 9.0 51
32.00 EDU1418J32 0.10 0.05 0.10 3.0 0.05 30.0 3.0 121
33.00 EDU1418J33 0.05 0.00 0.10 615.0 0.05 21.0 1.0 21
34.00 EDU1418J34 1.60 1.55 0.05 11.0 0.05 31.0 10.0 10
35.00 EDU1418J35 0.05 0.00 0.05 542.0 0.05 21.0 11.0 21
36.00 EDU1418J36 0.14 0.09 0.05 10.0 0.05 21.0 10.0 10
37.00 EDU1418J37 0.05 0.00 0.05 21.0 0.05 21.0 15.0 15
38.00 EDU1418J38 0.05 0.00 0.05 864.0 0.05 31.0 0.0 0
39.00 EDU1418J39 0.05 0.00 0.05 11.0 0.05 31.0 0.0 0
40.00 EDU1418J40 0.60 0.55 0.05 214.0 0.05 31.0 1.0 43
41.00 EDU1418J41 0.05 0.00 0.05 1.0 0.05 31.0 0.0 0
42.00 EDU1418J42 0.05 0.00 0.05 649.0 0.05 31.0 0.0 0
43.00 EDU1418J43 0.05 0.00 0.05 608.0 0.05 31.0 0.0 0
44.00 EDU1418J44 0.05 0.00 0.05 414.0 0.05 31.0 0.0 0
45.00 EDU1418J45 0.05 0.00 0.05 17.0 0.05 31.0 0.0 0
46.00 EDU1418J46 0.05 0.00 0.05 1.0 0.05 44.0 0.0 0
47.00 EDU1418J47 0.05 0.00 0.05 10.0 0.05 44.0 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 21.0 0.0 0
14.00 EDU1418V14 0.05 0.00 0.05 10.0 0.05 25.0 0.0 0
15.00 EDU1418V15 0.15 0.10 0.05 2093.0 0.05 21.0 3.0 3
16.00 EDU1418V16 0.05 -0.05 0.05 4.0 0.10 65.0 4.0 74
17.00 EDU1418V17 0.13 -0.07 0.05 801.0 0.20 554.0 20.0 61
18.00 EDU1418V18 0.10 -0.15 0.10 10.0 0.25 1070.0 54.0 410
19.00 EDU1418V19 0.10 0.05 0.05 331.0 0.20 774.0 50.0 1,089
20.00 EDU1418V20 0.25 0.05 0.20 253.0 0.35 1005.0 5.0 455
21.00 EDU1418V21 0.53 0.00 0.45 469.0 0.60 150.0 5.0 592
22.00 EDU1418V22 1.00 0.00 0.85 587.0 1.05 188.0 6.0 197
23.00 EDU1418V23 1.44 -0.06 1.50 345.0 1.65 24.0 5.0 228
24.00 EDU1418V24 1.90 -0.20 2.10 700.0 2.55 588.0 1.0 188
25.00 EDU1418V25 3.10 0.10 3.00 523.0 3.60 550.0 4.0 53
26.00 EDU1418V26 2.95 -0.95 3.90 367.0 4.50 345.0 1.0 47
27.00 EDU1418V27 4.98 0.08 4.90 363.0 5.40 198.0 12.0 59
28.00 EDU1418V28 4.30 -1.30 5.60 163.0 6.60 304.0 7.0 7
29.00 EDU1418V29 4.73 -2.17 6.90 244.0 7.40 135.0 7.0 7
30.00 EDU1418V30 6.00 -1.80 7.80 332.0 8.50 315.0 10.0 53
31.00 EDU1418V31 6.30 -2.30 8.60 266.0 9.60 254.0 7.0 7
32.00 EDU1418V32 5.30 -4.20 9.50 207.0 11.50 25.0 3.0 3
33.00 EDU1418V33 10.30 0.00 10.30 436.0 11.90 247.0 0.0 0
34.00 EDU1418V34 6.70 -4.90 11.60 460.0 12.80 464.0 2.0 10
35.00 EDU1418V35 5.30 -7.30 12.60 701.0 13.80 581.0 10.0 10
36.00 EDU1418V36 13.30 0.00 13.30 394.0 14.90 224.0 0.0 0
37.00 EDU1418V37 12.90 -1.40 14.30 422.0 15.90 424.0 1.0 27
38.00 EDU1418V38 15.30 0.00 15.30 130.0 16.90 25.0 0.0 0
39.00 EDU1418V39 16.30 0.00 16.20 10.0 18.10 11.0 0.0 0
40.00 EDU1418V40 17.30 0.00 17.00 81.0 19.80 11.0 0.0 0
41.00 EDU1418V41 18.30 0.00 18.20 13.0 20.80 10.0 0.0 0
42.00 EDU1418V42 19.20 0.00 19.20 24.0 21.30 10.0 0.0 0
43.00 EDU1418V43 20.10 0.00 20.00 10.0 22.70 10.0 0.0 0
44.00 EDU1418V44 21.10 0.00 20.40 1.0 23.40 11.0 0.0 0
45.00 EDU1418V45 22.10 0.00 21.60 11.0 24.60 11.0 0.0 0
46.00 EDU1418V46 23.10 0.00 23.00 10.0 25.60 11.0 0.0 0
47.00 EDU1418V47 24.10 0.00 24.10 77.0 26.10 77.0 0.0 0