$7.17 -0.11 (-1.44%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Sep. 16, 2014 | 09:35 AM
Last Trade: 7.17
Trade Time: Sep 16 09:35 AM Eastern Daylight Time
Change: -0.11 (-1.44%)
Prev Close: 7.27
Open: 7.24
Bid: 7.16
Ask: 7.17
Options:

Call Options: JRJC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 JRJC1420I1 8.30 2.20 5.80 10.0 6.80 10.0 38.0 49
2.50 JRJC1420I2.5 8.40 3.80 4.40 10.0 5.20 10.0 2.0 0
4.00 JRJC1420I4 6.20 3.10 2.90 10.0 3.70 10.0 150.0 152
5.00 JRJC1420I5 4.30 2.15 2.00 10.0 2.80 10.0 1.0 59
6.00 JRJC1420I6 1.25 0.00 1.05 10.0 1.55 10.0 55.0 831
7.50 JRJC1420I7.5 0.30 0.00 0.10 11.0 2.70 11.0 887.0 1,244
9.00 JRJC1420I9 0.05 0.00 0.05 70.0 0.25 23.0 164.0 2,737
10.00 JRJC1420I10 0.03 0.00 0.10 50.0 0.25 11.0 111.0 3,740
11.00 JRJC1420I11 0.05 0.00 0.05 10.0 0.05 190.0 18.0 2,242
12.00 JRJC1420I12 0.05 -0.05 0.10 4.0 0.10 5.0 4.0 1,418
13.00 JRJC1420I13 0.02 0.00 0.05 57.0 0.15 35.0 1.0 1,336
14.00 JRJC1420I14 0.10 -0.10 0.05 221.0 0.25 11.0 10.0 65
15.00 JRJC1420I15 0.05 -0.15 0.05 19.0 0.35 101.0 20.0 81
16.00 JRJC1420I16 0.39 0.29 0.05 10.0 0.10 10.0 378.0 254
17.00 JRJC1420I17 0.05 0.00 0.05 1.0 0.05 10.0 1.0 36
18.00 JRJC1420I18 0.20 0.00 0.05 11.0 0.35 20.0 0.0 0
19.00 JRJC1420I19 0.20 0.00 0.05 988.0 0.35 20.0 15.0 15
20.00 JRJC1420I20 0.15 -0.05 0.05 374.0 0.35 211.0 100.0 60
21.00 JRJC1420I21 0.15 -0.05 0.05 10.0 0.35 20.0 30.0 20
22.00 JRJC1420I22 0.10 0.05 0.05 1.0 0.35 200.0 20.0 40

Put Options: JRJC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 JRJC1420U1 0.04 -0.01 0.05 4.0 0.05 30.0 10.0 35
2.50 JRJC1420U2.5 0.05 0.00 0.05 8.0 0.05 27.0 13.0 91
4.00 JRJC1420U4 0.05 0.00 0.05 2.0 0.05 5.0 12.0 154
5.00 JRJC1420U5 0.05 0.00 0.05 20.0 0.05 75.0 40.0 951
6.00 JRJC1420U6 0.05 0.00 0.05 5.0 0.15 98.0 21.0 980
7.50 JRJC1420U7.5 0.55 0.04 0.35 10.0 0.70 78.0 704.0 2,135
9.00 JRJC1420U9 1.70 -0.04 1.50 10.0 2.00 10.0 137.0 1,766
10.00 JRJC1420U10 2.80 0.09 2.30 10.0 3.10 10.0 102.0 1,374
11.00 JRJC1420U11 3.80 0.00 3.30 10.0 4.10 10.0 37.0 699
12.00 JRJC1420U12 4.10 0.00 4.30 10.0 5.10 10.0 10.0 245
13.00 JRJC1420U13 3.70 -1.40 5.20 10.0 6.20 10.0 40.0 94
14.00 JRJC1420U14 6.20 0.00 6.30 11.0 7.20 10.0 0.0 0
15.00 JRJC1420U15 7.10 0.00 7.20 10.0 8.20 10.0 0.0 0
16.00 JRJC1420U16 8.10 0.00 8.20 10.0 9.20 10.0 0.0 0
17.00 JRJC1420U17 7.50 -1.70 9.30 11.0 10.20 10.0 20.0 10
18.00 JRJC1420U18 9.09 -1.11 10.00 10.0 11.60 10.0 8.0 10
19.00 JRJC1420U19 11.10 0.00 11.00 11.0 12.50 10.0 0.0 0
20.00 JRJC1420U20 12.20 0.00 11.90 10.0 13.50 10.0 0.0 0
21.00 JRJC1420U21 13.20 0.00 12.90 10.0 14.50 10.0 0.0 0
22.00 JRJC1420U22 14.20 0.00 14.00 11.0 15.50 10.0 0.0 0