$40.07 +0.36 (0.91%) Sina Corporation - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 40.07
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.36 (0.91%)
Prev Close: 39.71
Open: 39.95
Bid: 40.06
Ask: 40.07
Options:

Call Options: SINA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 SINA1424J22.5 15.65 0.00 15.45 140.0 19.60 140.0 0.0 0
25.00 SINA1424J25 13.45 0.00 13.55 140.0 16.85 140.0 0.0 0
27.50 SINA1424J27.5 10.80 0.00 12.05 93.0 13.20 87.0 0.0 0
30.00 SINA1424J30 8.50 0.00 9.45 459.0 10.65 390.0 0.0 0
30.00 SINA1431J30 8.45 0.00 9.65 60.0 10.70 73.0 0.0 0
31.00 SINA1424J31 7.50 0.00 8.65 123.0 9.65 119.0 0.0 0
31.50 SINA1424J31.5 7.05 0.00 8.15 138.0 9.20 124.0 0.0 0
32.00 SINA1424J32 6.50 0.00 7.65 85.0 8.70 92.0 0.0 0
32.50 SINA1424J32.5 6.10 0.00 7.15 345.0 8.20 414.0 0.0 0
32.50 SINA1431J32.5 6.20 0.00 7.10 67.0 8.20 69.0 0.0 0
33.00 SINA1424J33 5.65 0.00 6.60 245.0 7.65 182.0 0.0 0
33.50 SINA1424J33.5 5.15 0.00 6.10 114.0 7.15 213.0 0.0 0
34.00 SINA1424J34 4.80 0.00 5.60 128.0 6.65 181.0 0.0 0
34.50 SINA1424J34.5 4.25 0.00 5.15 85.0 6.15 192.0 0.0 0
35.00 SINA1424J35 2.60 -1.20 4.65 455.0 5.65 419.0 12.0 20
35.00 SINA1431J35 3.90 0.00 4.70 80.0 5.75 92.0 0.0 0
35.50 SINA1424J35.5 3.30 0.00 4.10 128.0 5.15 224.0 0.0 0
36.00 SINA1424J36 2.62 -0.25 3.65 455.0 4.70 479.0 35.0 24
36.00 SINA1431J36 3.35 0.00 3.75 116.0 4.80 126.0 0.0 0
36.50 SINA1424J36.5 2.85 0.42 3.10 434.0 4.20 479.0 3.0 57
36.50 SINA1431J36.5 2.82 -0.08 3.30 430.0 4.30 430.0 2.0 2
37.00 SINA1424J37 1.72 -0.46 2.70 429.0 3.65 417.0 9.0 17
37.00 SINA1431J37 2.58 -0.17 2.90 478.0 3.85 508.0 16.0 16
37.50 SINA1424J37.5 1.90 -0.12 2.21 460.0 3.20 469.0 14.0 22
37.50 SINA1431J37.5 2.57 0.23 2.65 487.0 3.15 473.0 4.0 24
38.00 SINA1424J38 1.25 -0.56 1.96 500.0 2.66 573.0 74.0 44
38.00 SINA1431J38 2.50 0.29 2.15 521.0 3.00 567.0 2.0 7
38.50 SINA1424J38.5 1.74 0.00 1.70 84.0 2.12 662.0 5.0 110
38.50 SINA1431J38.5 1.70 -0.08 2.03 59.0 2.26 295.0 4.0 5
39.00 SINA1424J39 1.15 0.00 1.24 75.0 1.69 718.0 44.0 137
39.00 SINA1431J39 2.31 0.84 1.61 36.0 4.20 52.0 50.0 50
39.50 SINA1424J39.5 0.94 0.00 0.93 62.0 1.23 901.0 10.0 263
39.50 SINA1431J39.5 1.29 0.00 1.34 33.0 1.45 44.0 1.0 37
40.00 SINA1424J40 0.73 0.09 0.59 10.0 0.69 77.0 23.0 323
40.00 SINA1431J40 1.20 0.10 1.02 46.0 1.12 31.0 51.0 184
40.50 SINA1424J40.5 0.45 0.00 0.39 77.0 0.45 18.0 40.0 176
40.50 SINA1431J40.5 0.75 -0.02 0.82 11.0 0.92 80.0 15.0 30
41.00 SINA1424J41 0.33 0.04 0.22 26.0 0.28 10.0 15.0 773
41.00 SINA1431J41 0.62 0.02 0.62 20.0 0.68 18.0 12.0 182
41.50 SINA1424J41.5 0.18 -0.03 0.12 51.0 0.18 54.0 134.0 97
41.50 SINA1431J41.5 0.50 0.00 0.44 47.0 0.53 41.0 61.0 7
42.00 SINA1424J42 0.14 0.04 0.07 109.0 0.12 42.0 495.0 59
42.00 SINA1431J42 0.45 0.10 0.34 49.0 0.40 38.0 2.0 22
42.50 SINA1424J42.5 0.21 0.20 0.01 36.0 0.13 266.0 2.0 72
42.50 SINA1431J42.5 0.33 0.04 0.26 121.0 0.30 30.0 15.0 306
43.00 SINA1424J43 0.05 -0.06 0.03 247.0 0.11 253.0 9.0 191
43.00 SINA1431J43 0.20 0.00 0.20 3.0 0.30 7.0 1.0 67
43.50 SINA1424J43.5 0.11 -0.03 0.02 116.0 0.15 380.0 3.0 247
43.50 SINA1431J43.5 0.26 0.21 0.03 804.0 0.26 476.0 151.0 221
44.00 SINA1424J44 0.01 0.00 0.01 25.0 0.10 387.0 4.0 77
44.00 SINA1431J44 0.13 0.11 0.07 665.0 0.17 301.0 5.0 180
44.50 SINA1424J44.5 0.24 0.00 0.01 5.0 0.17 228.0 0.0 0
44.50 SINA1431J44.5 2.97 2.96 0.03 679.0 0.25 439.0 5.0 5
45.00 SINA1424J45 0.13 -0.12 0.01 7.0 0.17 138.0 8.0 40
45.00 SINA1431J45 0.34 0.33 0.01 664.0 0.24 681.0 22.0 25
45.50 SINA1424J45.5 0.14 -0.11 0.01 1.0 0.17 74.0 4.0 10
45.50 SINA1431J45.5 0.23 0.00 0.01 10.0 0.23 371.0 0.0 0
46.00 SINA1424J46 0.04 -0.21 0.01 91.0 0.17 74.0 1.0 41
46.00 SINA1431J46 0.21 -0.02 0.02 454.0 0.23 387.0 7.0 20
46.50 SINA1424J46.5 0.25 0.00 0.01 76.0 0.17 86.0 0.0 0
46.50 SINA1431J46.5 0.85 0.61 0.01 389.0 0.24 421.0 2.0 2
47.00 SINA1424J47 0.70 0.44 0.01 109.0 0.16 83.0 4.0 5
47.00 SINA1431J47 0.74 0.49 0.01 122.0 0.25 346.0 1.0 3
47.50 SINA1424J47.5 0.19 -0.01 0.01 92.0 0.10 84.0 5.0 4
47.50 SINA1431J47.5 0.67 0.42 0.02 10.0 0.25 342.0 45.0 63
48.00 SINA1424J48 1.14 0.89 0.01 1.0 0.16 83.0 5.0 5
48.00 SINA1431J48 0.67 0.42 0.01 302.0 0.25 228.0 6.0 7
48.50 SINA1424J48.5 0.07 0.01 0.01 156.0 0.14 165.0 4.0 66
48.50 SINA1431J48.5 0.25 0.00 0.01 1.0 0.25 158.0 0.0 0
49.00 SINA1424J49 0.13 -0.12 0.01 1.0 0.16 94.0 8.0 10
49.00 SINA1431J49 0.25 0.00 0.01 10.0 0.25 156.0 17.0 27
49.50 SINA1424J49.5 0.25 0.00 0.01 1.0 0.16 86.0 0.0 0
49.50 SINA1431J49.5 0.75 0.50 0.01 5.0 0.25 113.0 15.0 11
50.00 SINA1424J50 0.14 -0.03 0.01 202.0 0.16 88.0 10.0 8
50.00 SINA1431J50 0.03 -0.22 0.03 2.0 0.25 108.0 2.0 63
50.50 SINA1424J50.5 0.95 0.77 0.01 5.0 0.16 88.0 12.0 12
50.50 SINA1431J50.5 0.85 0.49 0.01 10.0 0.25 71.0 56.0 55
51.00 SINA1424J51 0.08 -0.07 0.01 25.0 0.15 165.0 4.0 4
51.00 SINA1431J51 1.14 0.89 0.01 10.0 0.25 71.0 8.0 8
51.50 SINA1424J51.5 0.16 0.00 0.01 10.0 0.16 165.0 0.0 0
51.50 SINA1431J51.5 0.25 0.00 0.01 10.0 0.25 108.0 0.0 0
52.00 SINA1424J52 0.45 0.26 0.01 10.0 0.16 83.0 1.0 1
52.00 SINA1431J52 0.93 0.67 0.01 1.0 0.25 71.0 7.0 7
52.50 SINA1424J52.5 0.88 0.73 0.01 10.0 0.15 165.0 31.0 31
52.50 SINA1431J52.5 0.94 0.76 0.01 10.0 0.18 53.0 9.0 9
53.00 SINA1424J53 0.75 0.59 0.01 134.0 0.16 362.0 134.0 134
53.00 SINA1431J53 0.85 0.60 0.01 10.0 0.25 71.0 7.0 7
54.00 SINA1424J54 0.46 0.31 0.01 5.0 0.15 83.0 6.0 44
54.00 SINA1431J54 0.30 0.05 0.01 10.0 0.25 71.0 5.0 5

Put Options: SINA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 SINA1424V22.5 0.02 0.00 0.02 1.0 0.14 84.0 0.0 0
25.00 SINA1424V25 0.02 0.00 0.01 10.0 0.14 96.0 0.0 0
27.50 SINA1424V27.5 0.02 0.00 0.01 10.0 0.05 1.0 1.0 1
30.00 SINA1424V30 0.01 0.00 0.01 42.0 0.14 165.0 0.0 0
30.00 SINA1431V30 0.02 0.00 0.01 72.0 0.17 190.0 0.0 0
31.00 SINA1424V31 0.02 0.00 0.02 23.0 0.15 86.0 0.0 0
31.50 SINA1424V31.5 0.01 0.00 0.01 53.0 0.21 126.0 0.0 0
32.00 SINA1424V32 0.01 0.00 0.01 10.0 0.15 86.0 0.0 0
32.50 SINA1424V32.5 0.12 0.10 0.01 10.0 0.14 165.0 20.0 40
32.50 SINA1431V32.5 0.05 0.00 0.03 72.0 0.14 351.0 0.0 0
33.00 SINA1424V33 0.02 0.00 0.01 21.0 0.22 123.0 0.0 0
33.50 SINA1424V33.5 0.02 0.00 0.01 31.0 0.17 130.0 0.0 0
34.00 SINA1424V34 0.03 0.00 0.01 10.0 0.15 128.0 0.0 0
34.50 SINA1424V34.5 0.03 0.00 0.01 31.0 0.14 304.0 0.0 0
35.00 SINA1424V35 0.13 0.10 0.01 4.0 0.04 1.0 20.0 41
35.00 SINA1431V35 0.15 0.00 0.08 65.0 0.15 112.0 20.0 20
35.50 SINA1424V35.5 0.03 0.00 0.01 37.0 0.09 80.0 0.0 0
36.00 SINA1424V36 0.05 -0.01 0.01 82.0 0.05 26.0 1.0 532
36.00 SINA1431V36 0.22 0.03 0.11 86.0 0.28 404.0 1.0 673
36.50 SINA1424V36.5 0.17 0.00 0.01 141.0 0.14 988.0 3.0 62
36.50 SINA1431V36.5 1.02 0.79 0.15 27.0 0.32 451.0 88.0 96
37.00 SINA1424V37 0.15 0.00 0.03 13.0 0.13 25.0 8.0 53
37.00 SINA1431V37 0.39 0.00 0.19 71.0 0.35 453.0 4.0 53
37.50 SINA1424V37.5 0.20 0.00 0.04 149.0 0.17 999.0 7.0 52
37.50 SINA1431V37.5 0.37 0.00 0.20 35.0 0.33 153.0 0.0 0
38.00 SINA1424V38 0.10 -0.10 0.05 342.0 0.15 531.0 3.0 259
38.00 SINA1431V38 0.38 -0.24 0.32 105.0 0.38 30.0 5.0 260
38.50 SINA1424V38.5 0.34 0.00 0.13 27.0 0.19 69.0 215.0 407
38.50 SINA1431V38.5 2.60 2.03 0.43 59.0 0.50 31.0 10.0 10
39.00 SINA1424V39 0.18 -0.37 0.21 6.0 0.27 25.0 258.0 347
39.00 SINA1431V39 0.61 -0.39 0.58 3.0 0.66 62.0 41.0 67
39.50 SINA1424V39.5 0.37 -0.28 0.36 28.0 0.43 11.0 432.0 832
39.50 SINA1431V39.5 0.75 -0.30 0.76 30.0 0.84 31.0 6.0 45
40.00 SINA1424V40 0.59 -0.20 0.56 11.0 0.63 32.0 114.0 124
40.00 SINA1431V40 0.90 -0.35 0.94 37.0 1.03 39.0 12.0 51
40.50 SINA1424V40.5 0.85 -0.45 0.82 24.0 0.94 58.0 26.0 99
40.50 SINA1431V40.5 2.24 0.75 1.20 41.0 1.30 1.0 4.0 2
41.00 SINA1424V41 4.55 3.23 1.14 10.0 1.25 31.0 1.0 224
41.00 SINA1431V41 1.57 -0.16 1.47 528.0 1.63 38.0 1.0 35
41.50 SINA1424V41.5 4.55 2.84 1.20 689.0 1.63 105.0 5.0 77
41.50 SINA1431V41.5 3.60 1.44 1.89 19.0 2.00 14.0 6.0 16
42.00 SINA1424V42 1.85 -0.25 1.56 635.0 2.07 40.0 20.0 98
42.00 SINA1431V42 2.75 0.00 1.98 532.0 2.40 41.0 5.0 15
42.50 SINA1424V42.5 3.13 0.53 2.07 422.0 2.54 47.0 3.0 38
42.50 SINA1431V42.5 3.12 0.29 2.31 515.0 2.88 342.0 2.0 38
43.00 SINA1424V43 2.87 -0.18 2.49 375.0 3.05 337.0 3.0 18
43.00 SINA1431V43 3.55 0.30 2.71 488.0 3.30 278.0 10.0 14
43.50 SINA1424V43.5 3.50 0.00 2.99 401.0 3.55 218.0 0.0 0
43.50 SINA1431V43.5 1.46 -2.19 3.10 423.0 4.05 459.0 21.0 21
44.00 SINA1424V44 5.08 1.08 3.40 423.0 4.05 45.0 1.0 1
44.00 SINA1431V44 6.70 2.60 3.55 155.0 4.50 154.0 2.0 2
44.50 SINA1424V44.5 4.50 0.00 3.90 448.0 4.55 73.0 0.0 0
44.50 SINA1431V44.5 7.14 2.59 4.00 133.0 5.00 148.0 2.0 2
45.00 SINA1424V45 6.20 1.20 4.40 403.0 5.05 150.0 4.0 56
45.00 SINA1431V45 7.59 2.54 4.45 125.0 5.50 146.0 2.0 8
45.50 SINA1424V45.5 5.35 -0.15 4.90 194.0 5.55 96.0 1.0 27
45.50 SINA1431V45.5 8.06 2.56 4.95 123.0 6.05 233.0 2.0 12
46.00 SINA1424V46 6.70 0.70 5.40 224.0 6.45 234.0 2.0 16
46.00 SINA1431V46 8.22 2.22 5.40 97.0 6.55 148.0 6.0 10
46.50 SINA1424V46.5 8.95 2.50 5.85 222.0 6.60 287.0 2.0 8
46.50 SINA1431V46.5 9.10 2.60 5.90 88.0 7.05 148.0 2.0 7
47.00 SINA1424V47 9.17 2.17 6.35 245.0 7.10 40.0 6.0 7
47.00 SINA1431V47 9.46 2.46 6.40 117.0 7.50 202.0 1.0 4
47.50 SINA1424V47.5 4.10 -3.30 5.80 140.0 7.95 48.0 5.0 15
47.50 SINA1431V47.5 7.50 0.00 6.90 156.0 8.05 215.0 0.0 0
48.00 SINA1424V48 10.45 2.45 7.25 93.0 8.10 30.0 5.0 5
48.00 SINA1431V48 8.00 0.00 7.00 206.0 8.85 192.0 0.0 0
48.50 SINA1424V48.5 4.35 -3.60 7.75 97.0 8.60 30.0 14.0 12
48.50 SINA1431V48.5 8.05 0.00 7.55 220.0 9.40 225.0 0.0 0
49.00 SINA1424V49 11.43 2.43 7.15 140.0 10.45 140.0 5.0 12
49.00 SINA1431V49 4.85 -2.95 7.65 156.0 10.20 173.0 56.0 56
49.50 SINA1424V49.5 11.90 2.95 8.80 20.0 9.90 1.0 3.0 25
49.50 SINA1431V49.5 12.13 3.93 7.70 137.0 10.65 138.0 1.0 1
50.00 SINA1424V50 10.12 0.77 8.15 165.0 11.45 165.0 1.0 35
50.00 SINA1431V50 8.00 -0.75 8.15 11.0 11.55 34.0 25.0 61
50.50 SINA1424V50.5 5.45 -4.45 8.20 140.0 11.20 101.0 20.0 20
50.50 SINA1431V50.5 5.10 -4.10 8.65 11.0 12.20 35.0 10.0 10
51.00 SINA1424V51 6.10 -4.10 8.90 140.0 11.70 206.0 43.0 17
51.00 SINA1431V51 9.75 0.00 9.10 85.0 12.55 70.0 0.0 0
51.50 SINA1424V51.5 6.95 -4.00 9.20 140.0 12.20 101.0 5.0 4
51.50 SINA1431V51.5 10.20 0.00 9.70 10.0 12.95 46.0 0.0 0
52.00 SINA1424V52 7.35 -4.00 9.70 140.0 12.70 182.0 6.0 10
52.00 SINA1431V52 10.75 0.00 10.10 64.0 13.45 46.0 0.0 0
52.50 SINA1424V52.5 5.55 -6.30 10.80 10.0 13.95 30.0 10.0 10
52.50 SINA1431V52.5 11.25 0.00 10.65 52.0 14.05 59.0 0.0 0
53.00 SINA1424V53 7.70 -4.00 10.70 140.0 15.05 140.0 21.0 16
53.00 SINA1431V53 11.60 0.00 11.10 64.0 14.45 47.0 0.0 0
54.00 SINA1424V54 16.35 3.65 12.15 140.0 15.45 140.0 1.0 21
54.00 SINA1431V54 12.75 0.00 12.15 11.0 15.65 21.0 0.0 0