$18.93 -0.04 (-0.21%) Youku Tudou Shs -A- Sponsored American Deposit Receipt Repr 18 Shs -A- - NYSE

Oct. 24, 2014 | 10:35 AM
Last Trade: 18.93
Trade Time: Oct 24 10:35 AM Eastern Daylight Time
Change: -0.04 (-0.21%)
Prev Close: 18.97
Open: 18.71
Bid: 18.93
Ask: 18.94
Options:

Call Options: YOKU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 YOKU1424J10 7.40 0.00 7.00 279.0 10.60 250.0 0.0 0
10.50 YOKU1424J10.5 6.80 0.00 6.40 122.0 10.20 122.0 0.0 0
11.00 YOKU1424J11 6.30 0.00 7.00 133.0 8.60 95.0 0.0 0
11.50 YOKU1424J11.5 5.90 0.00 6.70 133.0 8.00 15.0 0.0 0
12.00 YOKU1424J12 6.10 0.00 6.30 125.0 7.30 87.0 0.0 0
12.00 YOKU1431J12 5.30 0.00 5.60 165.0 8.10 157.0 0.0 0
12.50 YOKU1424J12.5 6.00 0.00 5.90 118.0 6.90 104.0 0.0 0
12.50 YOKU1431J12.5 5.10 0.00 5.20 165.0 7.50 157.0 0.0 0
13.00 YOKU1424J13 5.50 0.00 5.40 118.0 6.40 104.0 0.0 0
13.00 YOKU1431J13 4.60 0.00 4.60 165.0 6.90 157.0 0.0 0
13.50 YOKU1424J13.5 5.00 0.00 4.90 118.0 6.90 164.0 0.0 0
13.50 YOKU1431J13.5 4.30 0.00 4.30 162.0 6.30 157.0 0.0 0
14.00 YOKU1424J14 4.60 0.00 4.40 124.0 5.40 104.0 0.0 0
14.00 YOKU1431J14 3.70 0.00 3.70 162.0 6.00 157.0 0.0 0
14.50 YOKU1424J14.5 4.10 0.00 3.90 161.0 4.60 99.0 0.0 0
14.50 YOKU1431J14.5 4.10 0.00 2.00 454.0 6.50 241.0 0.0 0
15.00 YOKU1424J15 3.60 0.00 3.40 153.0 4.10 142.0 0.0 0
15.00 YOKU1431J15 3.60 0.00 3.30 204.0 4.10 125.0 0.0 0
15.50 YOKU1424J15.5 3.10 0.00 2.95 148.0 3.60 100.0 0.0 0
15.50 YOKU1431J15.5 3.10 0.00 2.80 196.0 3.60 138.0 0.0 0
16.00 YOKU1424J16 3.00 0.35 2.40 415.0 3.10 244.0 1.0 8
16.00 YOKU1431J16 2.60 0.00 2.30 196.0 3.10 26.0 0.0 0
16.50 YOKU1424J16.5 1.05 -1.05 1.75 471.0 2.60 215.0 20.0 40
16.50 YOKU1431J16.5 2.20 0.00 2.00 151.0 2.55 76.0 0.0 0
17.00 YOKU1424J17 0.70 -1.05 1.45 878.0 2.05 390.0 20.0 145
17.00 YOKU1431J17 1.05 -0.75 1.55 313.0 2.10 146.0 6.0 160
17.50 YOKU1424J17.5 0.90 -0.35 0.95 865.0 1.55 379.0 10.0 209
17.50 YOKU1431J17.5 1.11 -0.29 1.20 600.0 1.60 178.0 6.0 733
18.00 YOKU1424J18 1.00 0.25 0.45 735.0 1.05 605.0 3.0 192
18.00 YOKU1431J18 1.20 0.25 0.85 970.0 1.15 50.0 50.0 94
18.50 YOKU1424J18.5 0.68 0.23 0.15 552.0 0.55 113.0 3.0 238
18.50 YOKU1431J18.5 0.75 0.05 0.65 107.0 0.80 215.0 38.0 58
19.00 YOKU1424J19 0.40 0.25 0.05 27.0 0.15 261.0 30.0 138
19.00 YOKU1431J19 0.55 0.00 0.35 607.0 0.50 174.0 1.0 146
19.50 YOKU1424J19.5 0.15 0.10 0.05 11.0 0.15 712.0 73.0 84
19.50 YOKU1431J19.5 0.35 0.10 0.20 122.0 0.30 381.0 11.0 37
20.00 YOKU1424J20 0.27 0.17 0.05 20.0 0.05 36.0 20.0 62
20.00 YOKU1431J20 0.18 0.00 0.05 423.0 0.20 610.0 17.0 134
20.50 YOKU1424J20.5 0.05 0.00 0.05 96.0 0.05 30.0 0.0 0
20.50 YOKU1431J20.5 0.05 0.00 0.05 278.0 0.15 305.0 0.0 0
21.00 YOKU1424J21 0.95 0.90 0.05 20.0 0.05 33.0 1.0 1
21.00 YOKU1431J21 0.65 0.45 0.05 80.0 0.15 1029.0 10.0 10
21.50 YOKU1424J21.5 0.62 0.57 0.05 301.0 0.05 22.0 50.0 45
21.50 YOKU1431J21.5 0.15 0.00 0.05 47.0 0.10 696.0 0.0 0
22.00 YOKU1424J22 0.04 -0.01 0.05 15.0 0.05 22.0 4.0 6
22.00 YOKU1431J22 0.35 0.25 0.05 151.0 0.05 100.0 4.0 4
22.50 YOKU1424J22.5 0.05 0.00 0.05 25.0 0.05 22.0 0.0 0
22.50 YOKU1431J22.5 0.10 0.00 0.05 37.0 0.05 61.0 0.0 0
23.00 YOKU1424J23 0.30 0.25 0.05 502.0 0.05 22.0 6.0 6
23.00 YOKU1431J23 0.18 0.13 0.05 10.0 0.05 59.0 2.0 2
23.50 YOKU1424J23.5 0.27 0.22 0.05 62.0 0.05 39.0 50.0 45
23.50 YOKU1431J23.5 0.05 0.00 0.05 12.0 0.05 59.0 0.0 0
24.00 YOKU1424J24 0.05 0.00 0.05 46.0 0.05 39.0 0.0 0
24.00 YOKU1431J24 0.05 0.00 0.05 30.0 0.05 59.0 0.0 0
24.50 YOKU1424J24.5 0.05 0.00 0.05 40.0 0.05 39.0 0.0 0
24.50 YOKU1431J24.5 0.05 0.00 0.05 46.0 0.05 62.0 0.0 0
25.00 YOKU1424J25 0.05 0.00 0.05 38.0 0.05 39.0 0.0 0
25.00 YOKU1431J25 0.05 0.00 0.05 68.0 0.05 62.0 0.0 0
25.50 YOKU1424J25.5 0.15 0.10 0.05 94.0 0.05 39.0 13.0 13
25.50 YOKU1431J25.5 0.05 0.00 0.05 47.0 0.05 49.0 0.0 0
26.00 YOKU1424J26 0.05 0.00 0.05 331.0 0.05 22.0 0.0 0
26.00 YOKU1431J26 0.05 0.00 0.05 203.0 0.05 49.0 0.0 0
26.50 YOKU1424J26.5 0.05 0.00 0.05 165.0 0.05 22.0 0.0 0
26.50 YOKU1431J26.5 0.05 0.00 0.05 25.0 0.05 57.0 0.0 0
27.00 YOKU1424J27 0.05 0.00 0.00 0.0 0.05 22.0 0.0 0
27.00 YOKU1431J27 0.05 0.00 0.00 0.0 0.05 49.0 0.0 0
27.50 YOKU1424J27.5 0.05 0.00 0.00 0.0 0.05 22.0 0.0 0
27.50 YOKU1431J27.5 0.05 0.00 0.00 0.0 0.05 49.0 0.0 0
28.00 YOKU1424J28 0.05 0.00 0.00 0.0 0.05 22.0 0.0 0
28.00 YOKU1431J28 0.05 0.00 0.00 0.0 0.05 49.0 0.0 0
28.50 YOKU1424J28.5 0.05 0.00 0.00 0.0 0.05 22.0 0.0 0
28.50 YOKU1431J28.5 0.05 0.00 0.00 0.0 0.05 49.0 0.0 0
29.00 YOKU1424J29 0.05 0.00 0.00 0.0 0.05 22.0 0.0 0
29.00 YOKU1431J29 0.05 0.00 0.00 0.0 0.05 49.0 0.0 0
29.50 YOKU1424J29.5 0.05 0.00 0.00 0.0 0.05 22.0 0.0 0
29.50 YOKU1431J29.5 0.05 0.00 0.00 0.0 0.05 49.0 0.0 0
30.00 YOKU1424J30 0.05 0.00 0.00 0.0 0.05 22.0 0.0 0
30.00 YOKU1431J30 0.05 0.00 0.00 0.0 0.05 49.0 0.0 0

Put Options: YOKU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 YOKU1424V10 0.05 0.00 0.00 0.0 0.05 52.0 0.0 0
10.50 YOKU1424V10.5 0.05 0.00 0.00 0.0 0.05 52.0 0.0 0
11.00 YOKU1424V11 0.05 0.00 0.00 0.0 0.05 52.0 0.0 0
11.50 YOKU1424V11.5 0.05 0.00 0.00 0.0 0.05 52.0 0.0 0
12.00 YOKU1424V12 0.05 0.00 0.00 0.0 0.05 52.0 0.0 0
12.00 YOKU1431V12 0.05 0.00 0.00 0.0 0.05 62.0 0.0 0
12.50 YOKU1424V12.5 0.05 0.00 0.00 0.0 0.05 52.0 0.0 0
12.50 YOKU1431V12.5 0.05 0.00 0.00 0.0 0.05 62.0 0.0 0
13.00 YOKU1424V13 0.05 0.00 0.00 0.0 0.05 52.0 0.0 0
13.00 YOKU1431V13 0.05 0.00 0.00 0.0 0.05 57.0 0.0 0
13.50 YOKU1424V13.5 0.05 0.00 0.00 0.0 0.05 52.0 0.0 0
13.50 YOKU1431V13.5 0.05 0.00 0.05 10.0 0.05 57.0 14.0 14
14.00 YOKU1424V14 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
14.00 YOKU1431V14 0.05 0.00 0.05 10.0 0.05 57.0 0.0 0
14.50 YOKU1424V14.5 0.05 0.00 0.05 10.0 0.05 52.0 0.0 0
14.50 YOKU1431V14.5 0.15 0.10 0.05 50.0 0.05 57.0 20.0 20
15.00 YOKU1424V15 0.07 0.02 0.10 10.0 0.05 41.0 3.0 23
15.00 YOKU1431V15 0.17 0.12 0.05 105.0 0.05 57.0 20.0 20
15.50 YOKU1424V15.5 0.25 0.20 0.05 34.0 0.05 52.0 40.0 40
15.50 YOKU1431V15.5 0.05 0.00 0.05 10.0 0.05 57.0 0.0 0
16.00 YOKU1424V16 0.05 0.00 0.05 41.0 0.05 52.0 15.0 71
16.00 YOKU1431V16 0.05 0.00 0.05 12.0 0.05 145.0 5.0 128
16.50 YOKU1424V16.5 0.50 0.45 0.05 239.0 0.05 53.0 20.0 231
16.50 YOKU1431V16.5 0.60 0.50 0.05 32.0 0.10 429.0 20.0 214
17.00 YOKU1424V17 0.15 0.10 0.05 169.0 0.05 54.0 11.0 199
17.00 YOKU1431V17 0.08 -0.07 0.05 146.0 0.15 957.0 20.0 20
17.50 YOKU1424V17.5 0.20 0.15 0.05 37.0 0.05 27.0 11.0 14
17.50 YOKU1431V17.5 0.20 0.15 0.05 167.0 0.20 1300.0 15.0 121
18.00 YOKU1424V18 0.41 0.31 0.05 70.0 0.10 145.0 4.0 66
18.00 YOKU1431V18 0.75 0.65 0.15 58.0 0.35 20.0 48.0 201
18.50 YOKU1424V18.5 0.05 0.00 0.05 1.0 0.20 904.0 1.0 6
18.50 YOKU1431V18.5 0.25 0.00 0.25 553.0 0.40 586.0 1.0 28
19.00 YOKU1424V19 0.30 0.10 0.10 51.0 0.25 202.0 5.0 10
19.00 YOKU1431V19 0.65 0.20 0.50 11.0 0.60 138.0 26.0 26
19.50 YOKU1424V19.5 0.45 0.00 0.50 149.0 0.90 169.0 0.0 0
19.50 YOKU1431V19.5 1.25 0.50 0.80 46.0 1.20 293.0 20.0 20
20.00 YOKU1424V20 1.08 0.33 0.95 75.0 1.50 271.0 2.0 2
20.00 YOKU1431V20 1.05 0.00 1.15 88.0 1.60 885.0 6.0 21
20.50 YOKU1424V20.5 1.35 0.15 1.45 185.0 2.15 384.0 28.0 28
20.50 YOKU1431V20.5 1.35 0.00 1.60 24.0 2.10 777.0 0.0 0
21.00 YOKU1424V21 1.15 -0.55 1.90 175.0 2.70 444.0 11.0 11
21.00 YOKU1431V21 2.05 0.00 2.05 92.0 2.60 445.0 9.0 9
21.50 YOKU1424V21.5 1.95 -0.15 2.40 224.0 3.40 453.0 2.0 2
21.50 YOKU1431V21.5 2.15 0.00 2.50 71.0 3.20 175.0 0.0 0
22.00 YOKU1424V22 3.90 1.30 1.50 550.0 5.50 485.0 5.0 5
22.00 YOKU1431V22 2.60 0.00 2.90 137.0 3.70 184.0 0.0 0
22.50 YOKU1424V22.5 3.10 0.00 3.40 99.0 4.10 174.0 0.0 0
22.50 YOKU1431V22.5 3.10 0.00 3.40 132.0 4.20 183.0 0.0 0
23.00 YOKU1424V23 3.60 0.00 3.90 112.0 4.60 166.0 0.0 0
23.00 YOKU1431V23 3.60 0.00 3.90 117.0 4.70 183.0 0.0 0
23.50 YOKU1424V23.5 4.10 0.00 4.40 58.0 5.10 102.0 0.0 0
23.50 YOKU1431V23.5 4.10 0.00 4.10 159.0 5.50 175.0 0.0 0
24.00 YOKU1424V24 4.60 0.00 4.90 58.0 5.60 102.0 0.0 0
24.00 YOKU1431V24 4.83 0.23 3.50 39.0 7.00 50.0 1.0 1
24.50 YOKU1424V24.5 5.00 0.00 5.40 58.0 6.10 102.0 0.0 0
24.50 YOKU1431V24.5 5.00 0.00 5.00 116.0 6.50 168.0 0.0 0
25.00 YOKU1424V25 5.50 0.00 5.90 58.0 6.60 102.0 0.0 0
25.00 YOKU1431V25 5.40 0.00 4.90 155.0 7.10 167.0 0.0 0
25.50 YOKU1424V25.5 6.00 0.00 6.40 32.0 7.20 124.0 0.0 0
25.50 YOKU1431V25.5 5.30 0.00 5.30 155.0 7.90 167.0 0.0 0
26.00 YOKU1424V26 6.50 0.00 6.90 32.0 7.70 124.0 0.0 0
26.00 YOKU1431V26 5.30 0.00 5.50 155.0 9.10 167.0 0.0 0
26.50 YOKU1424V26.5 7.00 0.00 7.40 8.0 8.40 164.0 0.0 0
26.50 YOKU1431V26.5 5.80 0.00 5.90 155.0 9.50 22.0 0.0 0
27.00 YOKU1424V27 7.50 0.00 6.50 154.0 10.20 155.0 0.0 0
27.00 YOKU1431V27 6.40 0.00 6.50 155.0 10.10 167.0 0.0 0
27.50 YOKU1424V27.5 8.00 0.00 7.00 154.0 10.60 154.0 0.0 0
27.50 YOKU1431V27.5 6.90 0.00 7.00 154.0 10.70 155.0 0.0 0
28.00 YOKU1424V28 8.50 0.00 7.50 154.0 11.10 154.0 0.0 0
28.00 YOKU1431V28 7.30 0.00 7.40 154.0 11.30 155.0 0.0 0
28.50 YOKU1424V28.5 9.00 0.00 8.00 154.0 11.70 155.0 0.0 0
28.50 YOKU1431V28.5 7.70 0.00 8.10 154.0 11.80 155.0 0.0 0
29.00 YOKU1424V29 9.50 0.00 8.50 154.0 12.10 154.0 0.0 0
29.00 YOKU1431V29 8.30 0.00 8.40 154.0 12.30 155.0 0.0 0
29.50 YOKU1424V29.5 8.80 0.00 8.90 154.0 12.60 154.0 0.0 0
29.50 YOKU1431V29.5 8.80 0.00 8.90 154.0 12.60 154.0 0.0 0
30.00 YOKU1424V30 9.30 0.00 9.50 302.0 13.00 250.0 0.0 0
30.00 YOKU1431V30 9.30 0.00 9.40 365.0 13.10 250.0 0.0 0