$10.25 -0.13 (-1.25%) SouFun Hldg Shs Sponsored American Deposit Receipt Repr 1/5th Sh -A- - NYSE

Oct. 23, 2014 | 03:59 PM
Last Trade: 10.25
Trade Time: Oct 23 03:59 PM Eastern Daylight Time
Change: -0.13 (-1.25%)
Prev Close: 10.38
Open: 10.40
Bid: 10.24
Ask: 10.25
Options:

Call Options: SFUN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 SFUN1424J3 6.10 0.00 5.30 997.0 9.70 931.0 0.0 0
3.50 SFUN1424J3.5 4.70 0.00 5.00 59.0 9.20 101.0 0.0 0
4.00 SFUN1424J4 4.30 0.00 4.10 27.0 8.80 121.0 0.0 0
4.00 SFUN1431J4 5.50 0.00 4.00 85.0 8.70 21.0 0.0 0
4.50 SFUN1424J4.5 3.70 0.00 3.60 27.0 8.00 41.0 0.0 0
5.00 SFUN1424J5 3.40 0.00 3.10 27.0 7.80 136.0 0.0 0
5.00 SFUN1431J5 3.30 0.00 3.00 85.0 7.70 21.0 0.0 0
5.50 SFUN1424J5.5 2.70 0.00 2.50 55.0 7.00 41.0 0.0 0
6.00 SFUN1424J6 2.30 0.00 2.10 54.0 6.60 69.0 0.0 0
6.00 SFUN1431J6 2.35 0.00 2.20 2.0 6.70 21.0 0.0 0
6.50 SFUN1424J6.5 1.90 0.00 2.00 42.0 6.20 106.0 0.0 0
6.50 SFUN1431J6.5 2.00 0.00 1.70 3.0 6.10 27.0 0.0 0
7.00 SFUN1424J7 1.30 0.00 1.10 138.0 4.90 118.0 0.0 0
7.00 SFUN1431J7 1.45 0.00 1.30 3.0 5.70 1.0 0.0 0
7.50 SFUN1424J7.5 0.90 0.00 1.00 148.0 5.20 258.0 0.0 0
7.50 SFUN1431J7.5 2.40 0.00 1.00 116.0 5.10 43.0 0.0 0
8.00 SFUN1424J8 0.30 0.00 0.30 446.0 4.90 346.0 0.0 0
8.00 SFUN1431J8 0.55 0.00 0.85 106.0 4.10 42.0 0.0 0
8.50 SFUN1424J8.5 1.40 0.00 0.20 413.0 4.40 208.0 0.0 0
8.50 SFUN1431J8.5 1.10 0.00 0.60 262.0 3.70 107.0 0.0 0
9.00 SFUN1424J9 0.75 0.50 0.25 11.0 4.00 620.0 2.0 2
9.00 SFUN1431J9 0.05 0.00 0.05 64.0 3.10 690.0 0.0 0
9.50 SFUN1424J9.5 1.26 0.36 0.30 381.0 1.80 702.0 3.0 3
9.50 SFUN1431J9.5 1.00 0.60 0.65 915.0 2.25 2093.0 10.0 8
10.00 SFUN1424J10 0.50 0.10 0.20 11.0 1.00 1398.0 22.0 120
10.00 SFUN1431J10 0.70 0.15 0.40 39.0 0.80 1012.0 20.0 118
10.50 SFUN1424J10.5 0.06 0.01 0.05 119.0 0.25 652.0 10.0 710
10.50 SFUN1431J10.5 0.45 0.25 0.15 351.0 0.50 1032.0 40.0 479
11.00 SFUN1424J11 0.05 0.00 0.05 100.0 0.20 977.0 14.0 62
11.00 SFUN1431J11 0.20 0.15 0.05 22.0 0.30 746.0 5.0 233
11.50 SFUN1424J11.5 0.10 0.00 0.05 3321.0 0.25 94.0 0.0 0
11.50 SFUN1431J11.5 0.40 0.20 0.05 100.0 0.40 1684.0 105.0 105
12.00 SFUN1424J12 0.25 0.00 0.05 415.0 0.50 77.0 0.0 0
12.00 SFUN1431J12 0.05 -0.20 0.15 10.0 0.25 965.0 17.0 19
12.50 SFUN1424J12.5 0.20 -0.05 0.05 296.0 0.25 405.0 10.0 11
12.50 SFUN1431J12.5 0.30 0.00 0.10 10.0 0.25 525.0 0.0 0
13.00 SFUN1424J13 0.05 0.00 0.05 841.0 0.05 15.0 30.0 18
13.00 SFUN1431J13 0.25 0.00 0.05 10.0 0.25 62.0 0.0 0
13.50 SFUN1424J13.5 0.25 0.00 0.05 11.0 0.25 15.0 0.0 0
13.50 SFUN1431J13.5 0.25 0.00 0.05 10.0 0.30 42.0 0.0 0
14.00 SFUN1424J14 0.25 0.00 0.05 282.0 0.25 15.0 0.0 0
14.00 SFUN1431J14 0.25 0.00 0.05 480.0 0.30 7.0 0.0 0
14.50 SFUN1424J14.5 0.25 0.00 0.05 1572.0 0.25 15.0 0.0 0
14.50 SFUN1431J14.5 0.25 0.00 0.05 10.0 0.30 42.0 0.0 0
15.00 SFUN1424J15 0.25 0.00 0.05 321.0 0.25 15.0 0.0 0
15.00 SFUN1431J15 0.25 0.00 0.00 0.0 0.30 42.0 0.0 0
15.50 SFUN1424J15.5 0.25 0.00 0.05 1192.0 0.25 15.0 0.0 0
15.50 SFUN1431J15.5 0.25 0.00 0.00 0.0 0.30 42.0 0.0 0
16.00 SFUN1424J16 0.25 0.00 0.05 808.0 0.25 15.0 0.0 0
16.00 SFUN1431J16 0.25 0.00 0.00 0.0 0.30 42.0 0.0 0
16.50 SFUN1424J16.5 0.25 0.00 0.05 2458.0 0.25 111.0 0.0 0
16.50 SFUN1431J16.5 0.25 0.00 0.00 0.0 0.25 22.0 0.0 0
17.00 SFUN1424J17 0.45 0.00 0.00 0.0 0.25 15.0 0.0 0
17.00 SFUN1431J17 0.25 0.00 0.00 0.0 0.25 22.0 0.0 0
17.50 SFUN1424J17.5 0.45 0.00 0.00 0.0 0.25 15.0 0.0 0
17.50 SFUN1431J17.5 0.25 0.00 0.00 0.0 0.30 42.0 0.0 0
18.00 SFUN1424J18 0.25 0.00 0.00 0.0 0.25 15.0 0.0 0
18.00 SFUN1431J18 0.25 0.00 0.00 0.0 0.30 42.0 0.0 0
18.50 SFUN1424J18.5 0.45 0.00 0.00 0.0 0.25 15.0 0.0 0
18.50 SFUN1431J18.5 0.25 0.00 0.00 0.0 0.25 22.0 0.0 0
19.00 SFUN1424J19 0.45 0.00 0.00 0.0 0.25 15.0 0.0 0
19.00 SFUN1431J19 0.25 0.00 0.00 0.0 0.25 22.0 0.0 0
19.50 SFUN1424J19.5 0.25 0.00 0.00 0.0 0.25 15.0 0.0 0
19.50 SFUN1431J19.5 0.25 0.00 0.00 0.0 0.30 42.0 0.0 0
20.00 SFUN1424J20 0.45 0.00 0.00 0.0 0.25 15.0 0.0 0
20.00 SFUN1431J20 0.25 0.00 0.00 0.0 0.25 22.0 0.0 0
20.50 SFUN1424J20.5 0.45 0.00 0.00 0.0 0.25 15.0 0.0 0
20.50 SFUN1431J20.5 0.25 0.00 0.00 0.0 0.25 22.0 0.0 0
21.00 SFUN1424J21 0.45 0.00 0.00 0.0 0.25 15.0 0.0 0
21.00 SFUN1431J21 0.50 0.00 0.00 0.0 0.30 42.0 0.0 0
21.50 SFUN1424J21.5 0.25 0.00 0.00 0.0 0.25 253.0 0.0 0
21.50 SFUN1431J21.5 0.25 0.00 0.00 0.0 0.25 316.0 0.0 0

Put Options: SFUN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 SFUN1424V3 0.25 0.00 0.00 0.0 0.25 351.0 0.0 0
3.50 SFUN1424V3.5 0.25 0.00 0.00 0.0 0.25 25.0 0.0 0
4.00 SFUN1424V4 0.25 0.00 0.00 0.0 0.25 25.0 0.0 0
4.00 SFUN1431V4 0.25 0.00 0.00 0.0 0.30 48.0 0.0 0
4.50 SFUN1424V4.5 0.25 0.00 0.00 0.0 0.25 25.0 0.0 0
5.00 SFUN1424V5 0.45 0.00 0.00 0.0 0.25 25.0 0.0 0
5.00 SFUN1431V5 0.25 0.00 0.00 0.0 0.30 48.0 0.0 0
5.50 SFUN1424V5.5 0.25 0.00 0.00 0.0 0.25 25.0 0.0 0
6.00 SFUN1424V6 0.25 0.00 0.00 0.0 0.25 25.0 0.0 0
6.00 SFUN1431V6 0.25 0.00 0.00 0.0 0.40 7.0 0.0 0
6.50 SFUN1424V6.5 0.25 0.00 0.00 0.0 0.25 25.0 0.0 0
6.50 SFUN1431V6.5 0.25 0.00 0.00 0.0 0.35 17.0 0.0 0
7.00 SFUN1424V7 0.25 0.00 0.05 24.0 0.25 25.0 0.0 0
7.00 SFUN1431V7 0.25 0.00 0.05 51.0 0.30 53.0 0.0 0
7.50 SFUN1424V7.5 0.25 0.00 0.05 21.0 0.25 25.0 0.0 0
7.50 SFUN1431V7.5 0.25 0.00 0.05 2867.0 0.25 96.0 0.0 0
8.00 SFUN1424V8 0.25 0.00 0.10 21.0 0.25 25.0 0.0 0
8.00 SFUN1431V8 0.25 0.00 0.05 49.0 0.25 447.0 0.0 0
8.50 SFUN1424V8.5 0.25 0.00 0.10 258.0 0.25 25.0 0.0 0
8.50 SFUN1431V8.5 0.25 0.00 0.05 10.0 0.25 1314.0 10.0 10
9.00 SFUN1424V9 0.30 0.05 0.05 10.0 0.50 77.0 1.0 1
9.00 SFUN1431V9 0.10 -0.15 0.05 100.0 0.50 1596.0 20.0 25
9.50 SFUN1424V9.5 0.05 -0.20 0.05 100.0 0.25 875.0 43.0 131
9.50 SFUN1431V9.5 0.65 0.60 0.05 592.0 0.40 931.0 5.0 5
10.00 SFUN1424V10 0.05 0.00 0.05 100.0 0.40 1725.0 5.0 157
10.00 SFUN1431V10 0.30 0.00 0.15 100.0 0.35 159.0 4.0 2
10.50 SFUN1424V10.5 0.30 0.00 0.10 1.0 0.50 554.0 4.0 139
10.50 SFUN1431V10.5 0.35 0.00 0.35 681.0 0.65 773.0 0.0 0
11.00 SFUN1424V11 0.65 0.35 0.40 147.0 0.90 4.0 4.0 144
11.00 SFUN1431V11 0.80 0.15 0.55 1286.0 1.10 648.0 80.0 80
11.50 SFUN1424V11.5 0.75 0.00 0.15 400.0 2.05 106.0 0.0 0
11.50 SFUN1431V11.5 0.70 0.00 0.40 1294.0 2.55 1027.0 0.0 0
12.00 SFUN1424V12 1.25 0.00 0.05 1.0 4.10 1091.0 0.0 0
12.00 SFUN1431V12 0.75 0.00 0.55 519.0 3.50 117.0 0.0 0
12.50 SFUN1424V12.5 1.70 0.00 0.45 415.0 4.70 188.0 0.0 0
12.50 SFUN1431V12.5 1.00 0.00 0.75 106.0 3.70 19.0 0.0 0
13.00 SFUN1424V13 2.15 0.00 0.55 446.0 4.90 207.0 0.0 0
13.00 SFUN1431V13 0.40 0.00 0.55 206.0 4.60 127.0 0.0 0
13.50 SFUN1424V13.5 0.90 0.00 1.00 422.0 5.20 166.0 0.0 0
13.50 SFUN1431V13.5 1.00 0.00 1.05 106.0 5.00 27.0 0.0 0
14.00 SFUN1424V14 1.40 0.00 1.50 107.0 5.60 120.0 0.0 0
14.00 SFUN1431V14 1.30 0.00 1.40 118.0 5.80 37.0 0.0 0
14.50 SFUN1424V14.5 2.15 0.00 2.00 129.0 6.40 135.0 0.0 0
14.50 SFUN1431V14.5 2.45 0.00 2.00 21.0 6.40 22.0 0.0 0
15.00 SFUN1424V15 2.40 0.00 2.30 221.0 6.70 90.0 0.0 0
15.00 SFUN1431V15 2.50 0.00 2.50 11.0 6.60 5.0 0.0 0
15.50 SFUN1424V15.5 3.10 0.00 2.70 210.0 7.00 151.0 0.0 0
15.50 SFUN1431V15.5 2.90 0.00 2.80 21.0 7.10 48.0 0.0 0
16.00 SFUN1424V16 3.10 0.00 3.40 122.0 7.90 107.0 0.0 0
16.00 SFUN1431V16 3.40 0.00 3.40 21.0 7.80 11.0 0.0 0
16.50 SFUN1424V16.5 3.80 0.00 4.00 57.0 8.40 75.0 0.0 0
16.50 SFUN1431V16.5 3.80 0.00 3.90 13.0 8.00 20.0 0.0 0
17.00 SFUN1424V17 4.40 0.00 4.40 60.0 8.80 74.0 0.0 0
17.00 SFUN1431V17 4.30 0.00 4.40 12.0 8.80 3.0 0.0 0
17.50 SFUN1424V17.5 4.70 0.00 5.00 62.0 9.40 80.0 0.0 0
17.50 SFUN1431V17.5 4.80 0.00 4.90 11.0 9.00 10.0 0.0 0
18.00 SFUN1424V18 5.30 0.00 5.40 57.0 9.80 74.0 0.0 0
18.00 SFUN1431V18 5.30 0.00 5.30 11.0 9.60 10.0 0.0 0
18.50 SFUN1424V18.5 5.80 0.00 6.00 26.0 10.40 31.0 0.0 0
18.50 SFUN1431V18.5 7.70 0.00 6.00 10.0 10.40 11.0 0.0 0
19.00 SFUN1424V19 6.30 0.00 6.30 147.0 11.00 30.0 0.0 0
19.00 SFUN1431V19 6.30 0.00 6.40 11.0 10.60 100.0 0.0 0
19.50 SFUN1424V19.5 6.80 0.00 7.00 26.0 11.40 31.0 0.0 0
19.50 SFUN1431V19.5 8.70 0.00 6.90 100.0 11.00 20.0 0.0 0
20.00 SFUN1424V20 7.30 0.00 7.30 147.0 12.00 30.0 0.0 0
20.00 SFUN1431V20 9.20 0.00 7.30 100.0 11.60 50.0 0.0 0
20.50 SFUN1424V20.5 7.70 0.00 7.70 132.0 12.00 30.0 0.0 0
20.50 SFUN1431V20.5 9.70 0.00 7.90 100.0 12.00 20.0 0.0 0
21.00 SFUN1424V21 10.10 0.00 8.30 147.0 13.00 61.0 0.0 0
21.00 SFUN1431V21 10.10 0.00 8.10 16.0 12.60 100.0 0.0 0
21.50 SFUN1424V21.5 9.60 0.00 9.00 1016.0 13.20 765.0 0.0 0
21.50 SFUN1431V21.5 10.20 0.00 8.90 1224.0 13.00 875.0 0.0 0