$40.21 +0.45 (1.13%) Sina Corporation - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 40.21
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.45 (1.13%)
Prev Close: 39.76
Open: 40.17
Bid: 40.20
Ask: 40.21
Options:

Call Options: SINA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 SINA1424J22.5 16.20 0.00 16.20 28.0 18.50 205.0 0.0 0
25.00 SINA1424J25 13.70 0.00 13.70 28.0 16.00 16.0 0.0 0
27.50 SINA1424J27.5 11.95 0.00 11.95 112.0 13.45 100.0 0.0 0
30.00 SINA1424J30 8.15 0.00 8.15 150.0 11.75 150.0 0.0 0
30.00 SINA1431J30 8.70 0.00 8.70 38.0 12.00 35.0 0.0 0
31.00 SINA1424J31 7.70 0.00 7.70 112.0 10.20 112.0 0.0 0
31.50 SINA1424J31.5 7.10 0.00 7.10 112.0 9.45 99.0 0.0 0
32.00 SINA1424J32 6.85 0.00 6.85 112.0 8.95 99.0 0.0 0
32.50 SINA1424J32.5 6.95 0.00 6.95 150.0 8.50 162.0 0.0 0
32.50 SINA1431J32.5 6.75 0.00 6.75 38.0 8.50 38.0 0.0 0
33.00 SINA1424J33 6.55 0.00 6.55 112.0 7.95 99.0 0.0 0
33.50 SINA1424J33.5 5.85 0.00 5.85 179.0 7.50 186.0 0.0 0
34.00 SINA1424J34 5.35 0.00 5.35 114.0 6.85 98.0 0.0 0
34.50 SINA1424J34.5 4.95 0.00 4.95 112.0 6.45 98.0 0.0 0
35.00 SINA1424J35 2.60 -1.75 4.35 81.0 5.95 186.0 12.0 20
35.00 SINA1431J35 4.50 0.00 4.50 58.0 5.95 53.0 0.0 0
35.50 SINA1424J35.5 3.95 0.00 3.95 114.0 5.35 100.0 0.0 0
36.00 SINA1424J36 2.62 -0.83 3.45 239.0 4.90 476.0 35.0 24
36.00 SINA1431J36 3.65 0.00 3.65 58.0 4.90 113.0 0.0 0
36.50 SINA1424J36.5 2.85 -0.15 3.00 241.0 4.35 507.0 3.0 57
36.50 SINA1431J36.5 2.82 -0.18 3.00 60.0 4.40 121.0 2.0 2
37.00 SINA1424J37 1.72 -0.92 2.64 180.0 3.85 464.0 9.0 17
37.00 SINA1431J37 2.58 -0.25 2.83 57.0 3.90 119.0 16.0 16
37.50 SINA1424J37.5 1.90 -0.27 2.17 264.0 3.35 501.0 14.0 22
37.50 SINA1431J37.5 3.20 0.00 2.46 393.0 3.45 546.0 4.0 24
38.00 SINA1424J38 1.25 -0.45 1.70 289.0 2.86 343.0 74.0 44
38.00 SINA1431J38 2.40 0.26 2.14 364.0 2.97 516.0 2.0 7
38.50 SINA1424J38.5 1.74 0.48 1.26 706.0 2.32 825.0 5.0 110
38.50 SINA1431J38.5 1.70 -0.26 1.96 57.0 2.32 685.0 4.0 5
39.00 SINA1424J39 1.14 0.00 1.24 581.0 1.81 859.0 5.0 137
39.00 SINA1431J39 1.54 -0.14 1.59 30.0 1.90 694.0 69.0 94
39.50 SINA1424J39.5 1.05 0.00 0.82 680.0 1.09 149.0 50.0 262
39.50 SINA1431J39.5 1.24 -0.03 1.26 21.0 1.41 74.0 34.0 63
40.00 SINA1424J40 0.45 0.00 0.56 39.0 0.67 153.0 38.0 343
40.00 SINA1431J40 0.99 0.00 0.99 16.0 1.13 77.0 21.0 276
40.50 SINA1424J40.5 0.26 0.00 0.22 243.0 0.35 517.0 40.0 175
40.50 SINA1431J40.5 0.75 -0.08 0.83 30.0 0.92 1.0 15.0 30
41.00 SINA1424J41 0.15 0.00 0.09 45.0 0.18 194.0 62.0 822
41.00 SINA1431J41 0.57 0.00 0.58 12.0 0.71 99.0 18.0 267
41.50 SINA1424J41.5 0.05 0.00 0.02 259.0 0.08 140.0 81.0 213
41.50 SINA1431J41.5 0.45 0.00 0.40 27.0 0.48 91.0 14.0 71
42.00 SINA1424J42 0.14 0.12 0.02 6.0 0.07 4.0 495.0 505
42.00 SINA1431J42 0.30 0.00 0.32 30.0 0.39 30.0 23.0 82
42.50 SINA1424J42.5 0.11 0.00 0.01 36.0 0.15 431.0 1.0 72
42.50 SINA1431J42.5 0.30 0.09 0.21 27.0 0.26 1.0 15.0 321
43.00 SINA1424J43 0.05 -0.11 0.03 247.0 0.16 314.0 9.0 191
43.00 SINA1431J43 0.22 0.12 0.10 442.0 0.28 620.0 4.0 71
43.50 SINA1424J43.5 0.11 -0.04 0.02 116.0 0.15 413.0 3.0 247
43.50 SINA1431J43.5 0.26 0.21 0.05 439.0 0.25 665.0 151.0 221
44.00 SINA1424J44 0.01 -0.09 0.01 25.0 0.10 91.0 4.0 81
44.00 SINA1431J44 0.13 0.10 0.03 407.0 0.15 204.0 5.0 180
44.50 SINA1424J44.5 0.17 0.00 0.01 5.0 0.17 87.0 0.0 0
44.50 SINA1431J44.5 2.97 2.96 0.01 313.0 0.23 785.0 5.0 5
45.00 SINA1424J45 0.13 -0.02 0.01 7.0 0.15 112.0 8.0 40
45.00 SINA1431J45 0.34 0.33 0.01 165.0 0.19 767.0 22.0 25
45.50 SINA1424J45.5 0.14 -0.03 0.01 1.0 0.17 113.0 4.0 10
45.50 SINA1431J45.5 0.25 0.00 0.01 10.0 0.25 336.0 0.0 0
46.00 SINA1424J46 0.17 0.01 0.16 40.0 0.16 123.0 40.0 41
46.00 SINA1431J46 0.21 -0.04 0.02 454.0 0.25 325.0 7.0 20
46.50 SINA1424J46.5 0.17 0.00 0.01 76.0 0.17 99.0 0.0 0
46.50 SINA1431J46.5 0.85 0.60 0.01 389.0 0.25 181.0 2.0 2
47.00 SINA1424J47 0.70 0.53 0.01 109.0 0.17 62.0 4.0 5
47.00 SINA1431J47 0.74 0.49 0.01 122.0 0.25 152.0 1.0 3
47.50 SINA1424J47.5 0.19 0.14 0.01 92.0 0.05 4.0 5.0 4
47.50 SINA1431J47.5 0.67 0.42 0.02 10.0 0.25 53.0 45.0 63
48.00 SINA1424J48 1.14 0.98 0.01 1.0 0.16 61.0 5.0 5
48.00 SINA1431J48 0.67 0.42 0.01 302.0 0.25 53.0 6.0 7
48.50 SINA1424J48.5 0.07 -0.07 0.01 156.0 0.14 111.0 4.0 66
48.50 SINA1431J48.5 0.25 0.00 0.01 1.0 0.25 53.0 0.0 0
49.00 SINA1424J49 0.13 -0.05 0.01 1.0 0.18 64.0 8.0 10
49.00 SINA1431J49 0.25 0.00 0.01 10.0 0.25 53.0 17.0 27
49.50 SINA1424J49.5 0.16 0.00 0.01 1.0 0.16 92.0 0.0 0
49.50 SINA1431J49.5 0.75 0.50 0.01 5.0 0.25 53.0 15.0 11
50.00 SINA1424J50 0.14 -0.03 0.01 202.0 0.17 61.0 10.0 8
50.00 SINA1431J50 0.03 -0.22 0.03 2.0 0.25 53.0 2.0 63
50.50 SINA1424J50.5 0.95 0.79 0.01 5.0 0.16 112.0 12.0 12
50.50 SINA1431J50.5 0.85 0.60 0.01 10.0 0.25 53.0 56.0 55
51.00 SINA1424J51 0.08 -0.07 0.01 25.0 0.15 112.0 4.0 4
51.00 SINA1431J51 1.14 0.89 0.01 10.0 0.25 53.0 8.0 8
51.50 SINA1424J51.5 0.16 0.00 0.01 10.0 0.16 116.0 0.0 0
51.50 SINA1431J51.5 0.25 0.00 0.01 10.0 0.25 53.0 0.0 0
52.00 SINA1424J52 0.45 0.29 0.01 10.0 0.16 113.0 1.0 1
52.00 SINA1431J52 0.93 0.68 0.01 1.0 0.25 53.0 7.0 7
52.50 SINA1424J52.5 0.88 0.73 0.01 10.0 0.15 112.0 31.0 31
52.50 SINA1431J52.5 0.94 0.76 0.01 10.0 0.18 51.0 9.0 9
53.00 SINA1424J53 0.75 0.59 0.01 134.0 0.16 403.0 134.0 134
53.00 SINA1431J53 0.85 0.60 0.01 10.0 0.25 53.0 7.0 7
54.00 SINA1424J54 0.46 0.31 0.01 5.0 0.15 112.0 6.0 44
54.00 SINA1431J54 0.30 0.05 0.01 10.0 0.25 53.0 5.0 5

Put Options: SINA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 SINA1424V22.5 0.15 0.00 0.02 1.0 0.15 108.0 0.0 0
25.00 SINA1424V25 0.14 0.00 0.01 10.0 0.14 115.0 0.0 0
27.50 SINA1424V27.5 0.02 -0.12 0.01 10.0 0.14 122.0 1.0 1
30.00 SINA1424V30 0.14 0.00 0.01 42.0 0.14 120.0 0.0 0
30.00 SINA1431V30 0.01 0.00 0.01 40.0 0.19 64.0 0.0 0
31.00 SINA1424V31 0.15 0.00 0.02 23.0 0.15 122.0 0.0 0
31.50 SINA1424V31.5 0.17 0.00 0.01 53.0 0.17 123.0 0.0 0
32.00 SINA1424V32 0.14 0.00 0.01 10.0 0.14 120.0 0.0 0
32.50 SINA1424V32.5 0.12 0.10 0.01 10.0 0.02 9.0 20.0 40
32.50 SINA1431V32.5 0.01 0.00 0.01 42.0 0.25 415.0 0.0 0
33.00 SINA1424V33 0.14 0.00 0.01 21.0 0.14 120.0 0.0 0
33.50 SINA1424V33.5 0.17 0.00 0.01 31.0 0.17 112.0 0.0 0
34.00 SINA1424V34 0.17 0.00 0.01 10.0 0.17 112.0 0.0 0
34.50 SINA1424V34.5 0.16 0.00 0.01 31.0 0.16 61.0 0.0 0
35.00 SINA1424V35 0.13 -0.04 0.01 4.0 0.17 110.0 20.0 41
35.00 SINA1431V35 0.10 0.09 0.01 386.0 0.20 434.0 20.0 20
35.50 SINA1424V35.5 0.17 0.00 0.01 37.0 0.17 110.0 0.0 0
36.00 SINA1424V36 0.05 -0.04 0.01 82.0 0.09 211.0 1.0 532
36.00 SINA1431V36 0.10 0.00 0.02 450.0 0.23 828.0 1.0 674
36.50 SINA1424V36.5 0.17 0.00 0.01 141.0 0.17 127.0 3.0 62
36.50 SINA1431V36.5 1.02 0.97 0.05 374.0 0.25 584.0 88.0 96
37.00 SINA1424V37 0.15 0.00 0.15 8.0 0.15 106.0 8.0 53
37.00 SINA1431V37 0.39 0.37 0.02 499.0 0.25 646.0 4.0 53
37.50 SINA1424V37.5 0.20 0.11 0.04 149.0 0.09 258.0 7.0 52
37.50 SINA1431V37.5 0.25 0.17 0.08 445.0 0.27 509.0 3.0 3
38.00 SINA1424V38 0.05 -0.04 0.02 355.0 0.09 265.0 30.0 248
38.00 SINA1431V38 0.20 0.00 0.14 453.0 0.28 373.0 40.0 266
38.50 SINA1424V38.5 0.34 0.33 0.01 200.0 0.11 240.0 215.0 407
38.50 SINA1431V38.5 0.41 0.15 0.26 14.0 0.33 6.0 1.0 11
39.00 SINA1424V39 0.04 0.00 0.02 397.0 0.17 889.0 1.0 511
39.00 SINA1431V39 0.44 0.00 0.38 31.0 0.45 5.0 12.0 62
39.50 SINA1424V39.5 0.35 0.25 0.10 17.0 0.14 23.0 33.0 999
39.50 SINA1431V39.5 0.61 0.00 0.51 27.0 0.58 6.0 16.0 52
40.00 SINA1424V40 0.25 0.00 0.24 141.0 0.31 32.0 21.0 237
40.00 SINA1431V40 0.75 0.00 0.66 10.0 0.77 58.0 3.0 61
40.50 SINA1424V40.5 0.47 0.00 0.48 101.0 0.59 33.0 132.0 99
40.50 SINA1431V40.5 2.24 1.32 0.92 73.0 1.04 29.0 4.0 2
41.00 SINA1424V41 4.55 3.91 0.64 299.0 0.81 2.0 1.0 224
41.00 SINA1431V41 1.33 0.00 1.21 11.0 1.30 7.0 14.0 25
41.50 SINA1424V41.5 4.55 3.79 0.76 751.0 1.37 817.0 5.0 77
41.50 SINA1431V41.5 3.60 2.07 1.53 37.0 1.67 21.0 6.0 16
42.00 SINA1424V42 1.71 0.53 1.18 667.0 2.39 721.0 2.0 116
42.00 SINA1431V42 2.75 0.91 1.84 242.0 2.23 10.0 5.0 15
42.50 SINA1424V42.5 3.13 1.43 1.70 177.0 2.89 425.0 3.0 38
42.50 SINA1431V42.5 3.12 1.14 1.98 370.0 2.88 551.0 2.0 38
43.00 SINA1424V43 2.87 0.68 2.19 250.0 3.40 518.0 3.0 18
43.00 SINA1431V43 3.55 1.25 2.30 365.0 3.55 593.0 10.0 14
43.50 SINA1424V43.5 2.64 0.00 2.64 80.0 3.90 186.0 0.0 0
43.50 SINA1431V43.5 1.46 -1.33 2.79 60.0 4.05 343.0 21.0 21
44.00 SINA1424V44 5.08 2.03 3.05 171.0 4.40 208.0 1.0 1
44.00 SINA1431V44 6.70 3.50 3.20 55.0 4.50 117.0 2.0 2
44.50 SINA1424V44.5 4.10 0.00 3.65 75.0 4.55 171.0 6.0 0
44.50 SINA1431V44.5 4.05 0.00 3.75 53.0 4.50 72.0 4.0 2
45.00 SINA1424V45 4.85 0.00 4.15 104.0 5.05 74.0 3.0 17
45.00 SINA1431V45 7.59 3.39 4.20 55.0 4.80 21.0 2.0 8
45.50 SINA1424V45.5 5.35 0.70 4.65 98.0 5.55 76.0 1.0 1
45.50 SINA1431V45.5 8.06 3.41 4.65 53.0 5.35 38.0 2.0 12
46.00 SINA1424V46 5.68 0.00 5.00 142.0 6.05 76.0 1.0 15
46.00 SINA1431V46 6.08 0.98 5.10 54.0 5.85 40.0 6.0 10
46.50 SINA1424V46.5 8.95 3.40 5.55 134.0 6.55 76.0 2.0 8
46.50 SINA1431V46.5 9.10 3.50 5.60 42.0 6.40 27.0 2.0 7
47.00 SINA1424V47 9.17 3.17 6.00 142.0 7.05 76.0 6.0 7
47.00 SINA1431V47 9.46 3.41 6.05 55.0 6.80 40.0 1.0 4
47.50 SINA1424V47.5 4.10 -1.45 5.55 140.0 7.85 140.0 5.0 15
47.50 SINA1431V47.5 6.55 0.00 6.55 55.0 7.35 57.0 0.0 0
48.00 SINA1424V48 10.45 3.90 6.55 140.0 8.05 37.0 5.0 5
48.00 SINA1431V48 7.05 0.00 7.05 50.0 7.95 77.0 0.0 0
48.50 SINA1424V48.5 4.35 -2.85 7.20 140.0 8.65 88.0 14.0 12
48.50 SINA1431V48.5 7.50 0.00 7.50 54.0 8.50 68.0 0.0 0
49.00 SINA1424V49 11.43 3.48 7.95 140.0 9.15 85.0 5.0 1
49.00 SINA1431V49 4.85 -2.10 6.95 7.0 9.15 22.0 56.0 56
49.50 SINA1424V49.5 11.90 3.65 8.25 142.0 9.65 1.0 3.0 25
49.50 SINA1431V49.5 12.13 4.78 7.35 21.0 10.75 42.0 1.0 1
50.00 SINA1424V50 10.12 1.42 8.70 77.0 9.90 68.0 1.0 35
50.00 SINA1431V50 8.00 0.15 7.85 21.0 11.50 70.0 25.0 61
50.50 SINA1424V50.5 5.45 -3.80 9.25 142.0 10.60 88.0 20.0 20
50.50 SINA1431V50.5 5.10 -3.35 8.45 1.0 11.95 1.0 10.0 10
51.00 SINA1424V51 6.10 -3.60 9.70 142.0 10.85 45.0 43.0 7
51.00 SINA1431V51 8.60 0.00 8.60 10.0 12.25 10.0 0.0 0
51.50 SINA1424V51.5 6.95 -3.25 10.20 140.0 11.85 140.0 5.0 4
51.50 SINA1431V51.5 9.10 0.00 9.10 10.0 12.75 10.0 0.0 0
52.00 SINA1424V52 7.35 -3.40 10.75 76.0 11.90 57.0 6.0 10
52.00 SINA1431V52 9.95 0.00 9.95 10.0 13.25 20.0 0.0 0
52.50 SINA1424V52.5 5.55 -5.65 11.20 77.0 12.40 68.0 10.0 10
52.50 SINA1431V52.5 10.25 0.00 10.25 10.0 13.75 10.0 0.0 0
53.00 SINA1424V53 7.70 -4.00 11.70 77.0 12.90 70.0 21.0 16
53.00 SINA1431V53 10.85 0.00 10.85 10.0 14.50 10.0 0.0 0
54.00 SINA1424V54 16.35 3.60 12.75 140.0 13.90 24.0 1.0 21
54.00 SINA1431V54 11.90 0.00 11.90 1.0 15.50 2.0 0.0 0