$10.33 +0.07 (0.68%) SouFun Hldg Shs Sponsored American Deposit Receipt Repr 1/5th Sh -A- - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 10.33
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.07 (0.68%)
Prev Close: 10.26
Open: 10.14
Bid: 10.32
Ask: 10.33
Options:

Call Options: SFUN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 SFUN1424J3 5.50 0.00 5.70 741.0 7.70 151.0 0.0 0
3.50 SFUN1424J3.5 5.00 0.00 4.70 1.0 9.00 10.0 0.0 0
4.00 SFUN1424J4 4.20 0.00 4.20 1.0 7.90 21.0 0.0 0
4.00 SFUN1431J4 4.40 0.00 4.50 777.0 7.90 271.0 0.0 0
4.50 SFUN1424J4.5 4.00 0.00 3.70 1.0 6.60 1.0 0.0 0
5.00 SFUN1424J5 3.40 0.00 3.10 11.0 6.50 21.0 0.0 0
5.00 SFUN1431J5 3.00 0.00 3.10 21.0 7.60 30.0 0.0 0
5.50 SFUN1424J5.5 3.00 0.00 2.70 1.0 5.60 1.0 0.0 0
6.00 SFUN1424J6 2.30 0.00 2.10 11.0 5.80 21.0 0.0 0
6.00 SFUN1431J6 2.10 0.00 2.20 21.0 6.60 100.0 0.0 0
6.50 SFUN1424J6.5 2.00 0.00 1.70 25.0 4.60 18.0 0.0 0
6.50 SFUN1431J6.5 1.75 0.00 1.70 100.0 6.00 43.0 0.0 0
7.00 SFUN1424J7 1.50 0.00 1.30 100.0 3.70 43.0 0.0 0
7.00 SFUN1431J7 1.40 0.00 1.55 106.0 5.00 39.0 0.0 0
7.50 SFUN1424J7.5 1.00 0.00 0.70 412.0 3.20 143.0 0.0 0
7.50 SFUN1431J7.5 1.00 0.00 0.95 165.0 4.60 141.0 0.0 0
8.00 SFUN1424J8 0.50 0.00 0.30 1286.0 4.00 927.0 0.0 0
8.00 SFUN1431J8 0.55 0.00 0.65 493.0 4.00 178.0 0.0 0
8.50 SFUN1424J8.5 0.30 0.00 0.35 529.0 2.10 66.0 0.0 0
8.50 SFUN1431J8.5 0.45 0.00 0.40 481.0 3.80 173.0 0.0 0
9.00 SFUN1424J9 0.75 0.55 0.15 1021.0 1.80 646.0 2.0 2
9.00 SFUN1431J9 0.30 0.00 1.10 777.0 1.85 788.0 0.0 0
9.50 SFUN1424J9.5 1.26 1.01 0.50 1658.0 1.35 1984.0 3.0 3
9.50 SFUN1431J9.5 1.00 0.30 0.85 46.0 1.40 1030.0 10.0 8
10.00 SFUN1424J10 0.55 0.15 0.30 170.0 0.60 388.0 40.0 66
10.00 SFUN1431J10 0.70 0.15 0.50 50.0 0.75 63.0 20.0 98
10.50 SFUN1424J10.5 0.20 -0.05 0.10 148.0 0.30 39.0 40.0 610
10.50 SFUN1431J10.5 0.40 0.05 0.25 77.0 0.40 61.0 101.0 339
11.00 SFUN1424J11 0.10 0.05 0.05 229.0 0.20 821.0 3.0 43
11.00 SFUN1431J11 0.20 0.05 0.10 180.0 0.35 861.0 165.0 63
11.50 SFUN1424J11.5 0.20 0.00 0.05 3321.0 0.25 535.0 0.0 0
11.50 SFUN1431J11.5 0.40 0.35 0.05 100.0 0.30 1509.0 105.0 105
12.00 SFUN1424J12 0.15 0.00 0.05 415.0 0.25 520.0 0.0 0
12.00 SFUN1431J12 0.05 0.00 0.15 10.0 0.25 1434.0 17.0 19
12.50 SFUN1424J12.5 0.20 -0.05 0.05 296.0 0.25 766.0 10.0 11
12.50 SFUN1431J12.5 0.70 0.00 0.10 10.0 0.25 492.0 0.0 0
13.00 SFUN1424J13 0.05 -0.20 0.05 841.0 0.25 807.0 30.0 18
13.00 SFUN1431J13 0.40 0.00 0.05 10.0 0.25 418.0 0.0 0
13.50 SFUN1424J13.5 0.25 0.00 0.05 11.0 0.25 66.0 0.0 0
13.50 SFUN1431J13.5 0.25 0.00 0.05 10.0 0.25 434.0 0.0 0
14.00 SFUN1424J14 0.25 0.00 0.05 282.0 0.25 33.0 0.0 0
14.00 SFUN1431J14 0.25 0.00 0.05 480.0 0.25 57.0 0.0 0
14.50 SFUN1424J14.5 0.25 0.00 0.05 1572.0 0.25 22.0 0.0 0
14.50 SFUN1431J14.5 0.30 0.00 0.05 10.0 0.25 33.0 0.0 0
15.00 SFUN1424J15 0.25 0.00 0.05 321.0 0.25 33.0 0.0 0
15.00 SFUN1431J15 0.30 0.00 0.00 0.0 0.50 58.0 0.0 0
15.50 SFUN1424J15.5 0.25 0.00 0.05 1192.0 0.50 49.0 0.0 0
15.50 SFUN1431J15.5 0.30 0.00 0.00 0.0 0.25 33.0 0.0 0
16.00 SFUN1424J16 0.25 0.00 0.05 808.0 0.25 33.0 0.0 0
16.00 SFUN1431J16 1.10 0.00 0.00 0.0 0.25 33.0 0.0 0
16.50 SFUN1424J16.5 0.25 0.00 0.05 2458.0 0.25 22.0 0.0 0
16.50 SFUN1431J16.5 0.25 0.00 0.00 0.0 0.25 32.0 0.0 0
17.00 SFUN1424J17 0.25 0.00 0.00 0.0 0.25 33.0 0.0 0
17.00 SFUN1431J17 0.25 0.00 0.00 0.0 0.25 33.0 0.0 0
17.50 SFUN1424J17.5 0.25 0.00 0.00 0.0 0.25 61.0 0.0 0
17.50 SFUN1431J17.5 0.25 0.00 0.00 0.0 0.25 33.0 0.0 0
18.00 SFUN1424J18 0.25 0.00 0.00 0.0 0.25 22.0 0.0 0
18.00 SFUN1431J18 0.25 0.00 0.00 0.0 0.25 33.0 0.0 0
18.50 SFUN1424J18.5 0.25 0.00 0.00 0.0 0.25 33.0 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 0.25 0.00 0.00 0.0 0.25 22.0 0.0 0
19.00 SFUN1431J19 0.25 0.00 0.00 0.0 0.25 33.0 0.0 0
19.50 SFUN1424J19.5 0.25 0.00 0.00 0.0 0.25 26.0 0.0 0
19.50 SFUN1431J19.5 0.25 0.00 0.00 0.0 0.25 33.0 0.0 0
20.00 SFUN1424J20 0.25 0.00 0.00 0.0 0.25 26.0 0.0 0
20.00 SFUN1431J20 0.25 0.00 0.00 0.0 0.25 33.0 0.0 0
20.50 SFUN1424J20.5 0.25 0.00 0.00 0.0 0.25 22.0 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 0.25 0.00 0.00 0.0 0.25 22.0 0.0 0
21.00 SFUN1431J21 0.25 0.00 0.00 0.0 0.25 22.0 0.0 0
21.50 SFUN1424J21.5 0.25 0.00 0.00 0.0 0.25 465.0 0.0 0
21.50 SFUN1431J21.5 0.25 0.00 0.00 0.0 0.25 344.0 0.0 0

Put Options: SFUN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 SFUN1424V3 0.65 0.00 0.00 0.0 0.25 467.0 0.0 0
3.50 SFUN1424V3.5 0.65 0.00 0.00 0.0 0.50 38.0 0.0 0
4.00 SFUN1424V4 0.50 0.00 0.00 0.0 0.50 43.0 0.0 0
4.00 SFUN1431V4 1.10 0.00 0.00 0.0 0.50 512.0 0.0 0
4.50 SFUN1424V4.5 0.70 0.00 0.00 0.0 0.50 91.0 0.0 0
5.00 SFUN1424V5 0.70 0.00 0.00 0.0 0.55 91.0 0.0 0
5.00 SFUN1431V5 0.50 0.00 0.00 0.0 0.50 90.0 0.0 0
5.50 SFUN1424V5.5 0.70 0.00 0.00 0.0 0.25 25.0 0.0 0
6.00 SFUN1424V6 0.70 0.00 0.00 0.0 0.25 33.0 0.0 0
6.00 SFUN1431V6 0.50 0.00 0.00 0.0 0.30 91.0 0.0 0
6.50 SFUN1424V6.5 0.30 0.00 0.00 0.0 0.25 66.0 0.0 0
6.50 SFUN1431V6.5 0.50 0.00 0.00 0.0 0.50 90.0 0.0 0
7.00 SFUN1424V7 0.30 0.00 0.05 24.0 0.25 66.0 0.0 0
7.00 SFUN1431V7 0.50 0.00 0.05 51.0 0.55 549.0 0.0 0
7.50 SFUN1424V7.5 0.30 0.00 0.05 21.0 0.25 66.0 0.0 0
7.50 SFUN1431V7.5 0.50 0.00 0.05 2867.0 0.25 497.0 0.0 0
8.00 SFUN1424V8 0.30 0.00 0.10 21.0 0.35 365.0 0.0 0
8.00 SFUN1431V8 0.30 0.00 0.05 49.0 0.30 668.0 0.0 0
8.50 SFUN1424V8.5 0.25 0.00 0.10 258.0 0.25 517.0 0.0 0
8.50 SFUN1431V8.5 0.25 0.20 0.05 10.0 0.35 2084.0 10.0 10
9.00 SFUN1424V9 0.30 0.05 0.05 10.0 0.25 706.0 1.0 1
9.00 SFUN1431V9 0.10 0.05 0.05 41.0 0.30 54.0 20.0 5
9.50 SFUN1424V9.5 0.25 0.20 0.05 100.0 0.20 1196.0 40.0 131
9.50 SFUN1431V9.5 0.65 0.50 0.10 104.0 0.40 855.0 5.0 5
10.00 SFUN1424V10 0.15 0.00 0.05 177.0 0.30 785.0 5.0 42
10.00 SFUN1431V10 0.34 0.04 0.20 11.0 0.45 634.0 2.0 2
10.50 SFUN1424V10.5 0.50 0.00 0.30 30.0 0.50 21.0 1.0 135
10.50 SFUN1431V10.5 0.55 0.00 0.45 50.0 0.65 47.0 0.0 0
11.00 SFUN1424V11 0.65 0.00 0.35 1997.0 1.00 625.0 4.0 144
11.00 SFUN1431V11 0.80 0.05 0.60 1011.0 1.20 865.0 80.0 80
11.50 SFUN1424V11.5 0.25 0.00 0.25 239.0 1.70 148.0 0.0 0
11.50 SFUN1431V11.5 0.35 0.00 0.15 2014.0 1.75 905.0 0.0 0
12.00 SFUN1424V12 0.45 0.00 0.35 544.0 3.80 139.0 0.0 0
12.00 SFUN1431V12 0.50 0.00 0.40 1261.0 2.30 349.0 0.0 0
12.50 SFUN1424V12.5 0.65 0.00 2.15 1.0 4.10 1021.0 0.0 0
12.50 SFUN1431V12.5 0.60 0.00 0.10 1041.0 4.00 590.0 0.0 0
13.00 SFUN1424V13 0.40 0.00 1.20 133.0 4.90 163.0 0.0 0
13.00 SFUN1431V13 0.40 0.00 1.15 107.0 4.50 33.0 0.0 0
13.50 SFUN1424V13.5 1.00 0.00 1.25 115.0 5.20 135.0 0.0 0
13.50 SFUN1431V13.5 1.00 0.00 1.70 22.0 5.00 33.0 0.0 0
14.00 SFUN1424V14 1.40 0.00 1.50 33.0 5.80 41.0 0.0 0
14.00 SFUN1431V14 1.40 0.00 1.75 61.0 5.80 31.0 0.0 0
14.50 SFUN1424V14.5 1.90 0.00 2.00 21.0 6.60 60.0 0.0 0
14.50 SFUN1431V14.5 2.00 0.00 2.05 33.0 6.20 32.0 0.0 0
15.00 SFUN1424V15 2.40 0.00 2.40 11.0 6.80 11.0 0.0 0
15.00 SFUN1431V15 2.40 0.00 2.75 33.0 6.80 33.0 0.0 0
15.50 SFUN1424V15.5 2.90 0.00 3.00 21.0 7.60 60.0 0.0 0
15.50 SFUN1431V15.5 3.00 0.00 3.70 22.0 7.00 33.0 0.0 0
16.00 SFUN1424V16 3.40 0.00 3.40 11.0 7.80 11.0 0.0 0
16.00 SFUN1431V16 3.40 0.00 4.10 11.0 7.70 22.0 0.0 0
16.50 SFUN1424V16.5 4.00 0.00 4.00 21.0 8.40 18.0 0.0 0
16.50 SFUN1431V16.5 4.00 0.00 4.00 21.0 8.40 11.0 0.0 0
17.00 SFUN1424V17 4.40 0.00 4.30 71.0 8.80 16.0 0.0 0
17.00 SFUN1431V17 4.50 0.00 4.50 21.0 8.80 11.0 0.0 0
17.50 SFUN1424V17.5 4.90 0.00 5.00 21.0 9.40 18.0 0.0 0
17.50 SFUN1431V17.5 5.00 0.00 5.00 21.0 9.40 11.0 0.0 0
18.00 SFUN1424V18 5.40 0.00 5.50 2.0 9.80 11.0 0.0 0
18.00 SFUN1431V18 5.40 0.00 5.50 200.0 9.80 100.0 0.0 0
18.50 SFUN1424V18.5 5.90 0.00 5.90 3.0 10.40 12.0 0.0 0
18.50 SFUN1431V18.5 6.00 0.00 6.00 100.0 10.40 11.0 0.0 0
19.00 SFUN1424V19 6.40 0.00 6.40 3.0 10.80 10.0 0.0 0
19.00 SFUN1431V19 6.50 0.00 6.50 200.0 10.80 100.0 0.0 0
19.50 SFUN1424V19.5 6.90 0.00 7.00 100.0 11.40 100.0 0.0 0
19.50 SFUN1431V19.5 7.00 0.00 7.00 100.0 11.40 20.0 0.0 0
20.00 SFUN1424V20 7.40 0.00 7.40 3.0 11.80 11.0 0.0 0
20.00 SFUN1431V20 7.50 0.00 7.40 1.0 11.80 1.0 0.0 0
20.50 SFUN1424V20.5 8.00 0.00 8.00 87.0 12.40 20.0 0.0 0
20.50 SFUN1431V20.5 8.00 0.00 8.00 100.0 12.40 11.0 0.0 0
21.00 SFUN1424V21 8.50 0.00 8.30 30.0 12.80 12.0 0.0 0
21.00 SFUN1431V21 8.50 0.00 8.40 11.0 12.80 1.0 0.0 0
21.50 SFUN1424V21.5 9.00 0.00 9.70 707.0 12.90 700.0 0.0 0
21.50 SFUN1431V21.5 9.00 0.00 10.30 509.0 12.30 320.0 0.0 0