Youku Tudou Shs -A- Sponsored American Deposit Receipt Repr 18 Shs -A- $19.50

up +0.26


18/9/2014 02:35 PM  |  NYSE : YOKU  
Industries : Internet / Internet Information Providers
Last Trade: 19.50
Trade Time: Sep 18 02:35 PM Eastern Daylight Time
Change: 0.26 (1.35 %)
Prev Close: 19.24
Open: 19.04
Bid: 19.50
Ask: 19.51
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get YOKU Trend Analysis - it has underperformed the S&P 500 by 46%
Options:

Call Options: YOKU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 YOKU1420I11 8.00 0.00 8.30 259.0 8.70 121.0 0.0 0
12.00 YOKU1426I12 6.10 0.00 6.90 876.0 7.70 231.0 0.0 0
12.50 YOKU1420I12.5 6.70 0.00 6.80 71.0 7.20 66.0 0.0 0
12.50 YOKU1426I12.5 5.60 0.00 5.40 150.0 7.50 106.0 0.0 0
13.00 YOKU1420I13 6.20 0.00 6.30 123.0 6.70 66.0 0.0 0
13.00 YOKU1426I13 5.10 0.00 4.90 153.0 7.30 126.0 0.0 0
13.50 YOKU1420I13.5 5.70 0.00 5.80 123.0 6.20 66.0 0.0 0
13.50 YOKU1426I13.5 4.60 0.00 4.40 155.0 6.50 106.0 0.0 0
14.00 YOKU1420I14 5.20 0.00 5.30 123.0 5.70 66.0 0.0 0
14.00 YOKU1426I14 4.10 0.00 3.90 155.0 6.30 130.0 0.0 0
14.50 YOKU1420I14.5 4.70 0.00 4.80 123.0 5.20 67.0 0.0 0
14.50 YOKU1426I14.5 3.80 0.00 4.40 69.0 5.20 119.0 0.0 0
15.00 YOKU1420I15 4.20 0.00 4.30 125.0 4.70 66.0 0.0 0
15.00 YOKU1426I15 3.10 0.00 3.80 162.0 4.90 233.0 0.0 0
15.50 YOKU1420I15.5 3.70 0.00 3.80 115.0 4.20 66.0 0.0 0
15.50 YOKU1426I15.5 2.85 0.00 2.45 381.0 4.80 679.0 0.0 0
16.00 YOKU1420I16 5.33 2.33 3.30 115.0 3.70 66.0 3.0 2
16.00 YOKU1426I16 2.35 0.00 1.95 403.0 3.70 205.0 0.0 0
16.50 YOKU1420I16.5 2.70 0.00 2.80 237.0 3.20 219.0 0.0 0
16.50 YOKU1426I16.5 1.80 0.00 1.55 324.0 3.20 239.0 0.0 0
17.00 YOKU1420I17 1.85 -0.35 2.30 935.0 2.60 113.0 5.0 15
17.00 YOKU1426I17 1.95 0.00 1.00 858.0 3.30 1018.0 0.0 0
17.50 YOKU1420I17.5 1.70 0.00 1.80 231.0 2.15 102.0 0.0 0
17.50 YOKU1426I17.5 1.65 0.00 0.70 931.0 2.20 258.0 0.0 0
18.00 YOKU1420I18 0.95 -0.25 1.30 1458.0 1.60 651.0 10.0 1,093
18.00 YOKU1426I18 1.20 0.00 1.00 1428.0 1.75 977.0 10.0 10
18.50 YOKU1420I18.5 1.70 1.00 0.80 1413.0 1.10 472.0 1.0 459
18.50 YOKU1426I18.5 0.95 0.00 0.90 1456.0 1.30 1000.0 0.0 0
19.00 YOKU1420I19 0.29 -0.06 0.45 980.0 0.65 460.0 342.0 1,548
19.00 YOKU1426I19 0.50 -0.10 0.75 311.0 0.90 1087.0 8.0 29
19.50 YOKU1420I19.5 0.20 0.10 0.15 1074.0 0.25 395.0 54.0 155
19.50 YOKU1426I19.5 0.45 0.10 0.45 667.0 0.60 1704.0 8.0 21
20.00 YOKU1420I20 0.05 -0.05 0.05 725.0 0.15 2531.0 538.0 5,119
20.00 YOKU1426I20 0.30 0.00 0.25 1140.0 0.40 1940.0 30.0 142
20.50 YOKU1420I20.5 0.20 0.15 0.05 98.0 0.05 412.0 16.0 453
20.50 YOKU1426I20.5 0.15 0.05 0.10 1634.0 0.25 974.0 2.0 67
21.00 YOKU1420I21 0.03 0.00 0.05 3.0 0.05 152.0 4.0 3,577
21.00 YOKU1426I21 0.15 0.10 0.05 913.0 0.15 698.0 12.0 156
21.50 YOKU1420I21.5 0.10 0.05 0.05 73.0 0.05 137.0 75.0 407
21.50 YOKU1426I21.5 0.20 0.10 0.05 10.0 0.10 208.0 10.0 93
22.00 YOKU1420I22 0.10 0.05 0.05 11.0 0.05 124.0 2.0 2,037
22.00 YOKU1426I22 0.05 0.00 0.05 4.0 0.05 2.0 6.0 112
22.50 YOKU1420I22.5 0.20 0.15 0.05 59.0 0.05 81.0 25.0 45
22.50 YOKU1426I22.5 0.20 0.15 0.05 27.0 0.05 131.0 26.0 118
23.00 YOKU1420I23 0.05 0.00 0.05 2.0 0.05 150.0 104.0 2,524
23.00 YOKU1426I23 0.65 0.60 0.05 973.0 0.05 162.0 3.0 13
23.50 YOKU1420I23.5 0.10 -0.10 0.05 45.0 0.05 48.0 75.0 96
23.50 YOKU1426I23.5 0.05 0.00 0.05 56.0 0.05 206.0 0.0 0
24.00 YOKU1420I24 0.05 -0.20 0.05 8.0 0.05 123.0 1.0 2,349
24.00 YOKU1426I24 0.52 0.47 0.05 54.0 0.05 84.0 10.0 23
24.50 YOKU1420I24.5 0.40 0.20 0.05 42.0 0.05 31.0 3.0 3
24.50 YOKU1426I24.5 0.05 0.00 0.05 1687.0 0.05 139.0 0.0 0
25.00 YOKU1420I25 0.03 -0.02 0.25 939.0 0.05 242.0 2.0 2,418
25.00 YOKU1426I25 0.35 0.30 0.05 200.0 0.05 64.0 10.0 40
25.50 YOKU1420I25.5 0.05 -0.20 0.05 202.0 0.20 1473.0 202.0 167
25.50 YOKU1426I25.5 0.45 0.40 0.05 99.0 0.05 139.0 2.0 2
26.00 YOKU1420I26 0.05 0.00 0.15 954.0 0.05 182.0 10.0 2,504
26.00 YOKU1426I26 0.55 0.50 0.20 967.0 0.05 139.0 5.0 5
26.50 YOKU1420I26.5 0.30 0.00 0.10 1085.0 0.20 341.0 0.0 0
26.50 YOKU1426I26.5 0.05 0.00 0.15 698.0 0.05 129.0 0.0 0
27.00 YOKU1420I27 0.05 -0.10 0.05 8.0 0.05 188.0 12.0 342
27.00 YOKU1426I27 0.33 0.28 0.10 778.0 0.05 64.0 3.0 3
27.50 YOKU1420I27.5 0.30 0.00 0.05 1875.0 0.20 461.0 0.0 0
27.50 YOKU1426I27.5 0.05 0.00 0.10 205.0 0.05 119.0 0.0 0
28.00 YOKU1420I28 0.02 -0.03 0.05 1005.0 0.05 178.0 1.0 461
28.00 YOKU1426I28 0.25 0.20 0.05 778.0 0.05 129.0 14.0 14
28.50 YOKU1420I28.5 0.30 0.00 0.05 1.0 0.25 657.0 0.0 0
28.50 YOKU1426I28.5 0.05 0.00 0.05 571.0 0.05 119.0 0.0 0
29.00 YOKU1420I29 0.10 -0.15 0.05 10.0 0.20 1318.0 85.0 194
29.00 YOKU1426I29 0.05 0.00 0.00 0.0 0.05 119.0 0.0 0
29.50 YOKU1420I29.5 0.25 0.00 0.00 0.0 0.20 465.0 0.0 0
29.50 YOKU1426I29.5 0.05 0.00 0.00 0.0 0.05 119.0 0.0 0
30.00 YOKU1420I30 0.05 0.00 0.05 5.0 0.05 176.0 9.0 1,182
30.00 YOKU1426I30 0.05 0.00 0.00 0.0 0.05 129.0 0.0 0
30.50 YOKU1420I30.5 0.25 0.00 0.00 0.0 0.20 455.0 0.0 0
31.00 YOKU1420I31 0.38 0.13 0.05 122.0 0.20 1617.0 28.0 320
32.00 YOKU1420I32 0.05 -0.10 0.05 10.0 0.20 1630.0 10.0 706
33.00 YOKU1420I33 0.10 -0.05 0.05 1.0 0.20 1983.0 1.0 651
34.00 YOKU1420I34 0.04 -0.21 0.05 10.0 0.20 942.0 7.0 23
35.00 YOKU1420I35 0.15 0.10 0.05 3.0 0.05 171.0 9.0 160
36.00 YOKU1420I36 0.05 -0.15 0.05 10.0 0.20 1522.0 3.0 453
37.00 YOKU1420I37 0.05 -0.15 0.05 10.0 0.20 722.0 1.0 33
38.00 YOKU1420I38 0.03 -0.22 0.05 10.0 0.20 666.0 6.0 52
39.00 YOKU1420I39 2.10 1.85 0.05 10.0 0.20 784.0 6.0 153
40.00 YOKU1420I40 0.10 0.05 0.05 10.0 0.05 171.0 1.0 124
41.00 YOKU1420I41 1.10 0.90 0.05 10.0 0.20 546.0 10.0 19
42.00 YOKU1420I42 0.05 -0.25 0.05 1.0 0.20 664.0 1.0 42
43.00 YOKU1420I43 0.20 0.00 0.05 25.0 0.20 601.0 1.0 15
44.00 YOKU1420I44 1.90 1.70 0.05 25.0 0.20 611.0 7.0 63
45.00 YOKU1420I45 0.80 0.55 0.05 25.0 0.20 960.0 2.0 126
46.00 YOKU1420I46 0.80 0.65 0.05 25.0 0.20 574.0 10.0 10
47.00 YOKU1420I47 0.25 0.00 0.05 25.0 0.20 433.0 0.0 0
48.00 YOKU1420I48 0.25 0.00 0.05 25.0 0.20 396.0 0.0 0
49.00 YOKU1420I49 1.30 1.05 0.05 25.0 0.20 526.0 21.0 21
50.00 YOKU1420I50 0.25 0.00 0.05 25.0 0.20 548.0 0.0 5
55.00 YOKU1420I55 0.40 0.15 0.05 25.0 0.20 865.0 12.0 137

Put Options: YOKU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 YOKU1420U11 0.05 -0.25 0.05 10.0 0.20 1106.0 10.0 21
12.00 YOKU1426U12 0.05 0.00 0.00 0.0 0.05 171.0 0.0 0
12.50 YOKU1420U12.5 0.25 0.00 0.00 0.0 0.20 781.0 0.0 0
12.50 YOKU1426U12.5 0.05 0.00 0.00 0.0 0.05 176.0 0.0 0
13.00 YOKU1420U13 0.20 -0.10 0.05 42.0 0.20 706.0 3.0 3
13.00 YOKU1426U13 0.05 0.00 0.05 10.0 0.05 184.0 0.0 0
13.50 YOKU1420U13.5 0.25 0.00 0.00 0.0 0.20 787.0 0.0 0
13.50 YOKU1426U13.5 0.05 0.00 0.05 10.0 0.05 159.0 0.0 0
14.00 YOKU1420U14 0.03 -0.22 0.05 10.0 0.20 1215.0 1.0 756
14.00 YOKU1426U14 0.05 0.00 0.05 35.0 0.05 138.0 0.0 0
14.50 YOKU1420U14.5 0.35 0.00 0.00 0.0 0.20 670.0 0.0 0
14.50 YOKU1426U14.5 0.05 0.00 0.05 623.0 0.05 176.0 0.0 0
15.00 YOKU1420U15 0.03 -0.17 0.05 58.0 0.20 1819.0 10.0 1,224
15.00 YOKU1426U15 0.05 0.00 0.05 261.0 0.05 171.0 0.0 0
15.50 YOKU1420U15.5 0.05 -0.10 0.00 0.0 0.15 534.0 20.0 20
15.50 YOKU1426U15.5 0.05 0.00 0.05 109.0 0.05 154.0 0.0 0
16.00 YOKU1420U16 0.02 -0.18 0.05 10.0 0.20 1270.0 4.0 1,178
16.00 YOKU1426U16 0.05 0.00 0.05 3.0 0.05 171.0 3.0 3
16.50 YOKU1420U16.5 0.25 0.00 0.05 41.0 0.20 657.0 0.0 0
16.50 YOKU1426U16.5 0.05 0.00 0.05 1.0 0.05 229.0 0.0 0
17.00 YOKU1420U17 0.05 -0.10 0.05 2.0 0.20 1772.0 10.0 1,160
17.00 YOKU1426U17 0.04 -0.01 0.05 1719.0 0.05 232.0 7.0 59
17.50 YOKU1420U17.5 0.21 -0.04 0.05 285.0 0.20 1725.0 1.0 122
17.50 YOKU1426U17.5 0.10 0.00 0.05 10.0 0.05 10.0 20.0 20
18.00 YOKU1420U18 0.05 -0.20 0.05 1.0 0.05 267.0 33.0 5,984
18.00 YOKU1426U18 0.09 0.04 0.05 130.0 0.15 1077.0 5.0 113
18.50 YOKU1420U18.5 0.15 0.10 0.05 20.0 0.10 1851.0 101.0 222
18.50 YOKU1426U18.5 0.30 0.10 0.10 779.0 0.25 2385.0 1.0 110
19.00 YOKU1420U19 0.15 0.00 0.05 431.0 0.10 327.0 88.0 2,067
19.00 YOKU1426U19 0.50 0.15 0.25 262.0 0.40 1046.0 20.0 50
19.50 YOKU1420U19.5 0.25 -0.20 0.15 1103.0 0.25 550.0 8.0 592
19.50 YOKU1426U19.5 0.60 0.00 0.45 423.0 0.55 661.0 1.0 122
20.00 YOKU1420U20 0.60 -0.15 0.45 1149.0 0.60 61.0 45.0 8,248
20.00 YOKU1426U20 1.00 0.00 0.70 832.0 0.85 85.0 37.0 135
20.50 YOKU1420U20.5 0.75 -0.20 0.90 109.0 1.35 1542.0 40.0 144
20.50 YOKU1426U20.5 0.94 -0.21 1.10 250.0 1.45 723.0 2.0 23
21.00 YOKU1420U21 1.73 0.06 1.35 406.0 1.80 1476.0 14.0 1,038
21.00 YOKU1426U21 1.20 -0.20 1.50 185.0 2.15 576.0 1.0 67
21.50 YOKU1420U21.5 1.05 -0.95 1.85 233.0 2.40 1379.0 17.0 17
21.50 YOKU1426U21.5 2.30 0.55 1.95 134.0 2.80 587.0 4.0 12
22.00 YOKU1420U22 2.87 0.37 2.35 406.0 2.75 1227.0 20.0 575
22.00 YOKU1426U22 1.90 0.00 2.15 211.0 3.40 396.0 0.0 0
22.50 YOKU1420U22.5 2.95 0.00 2.85 88.0 3.50 224.0 0.0 0
22.50 YOKU1426U22.5 3.00 1.30 1.80 1210.0 3.90 877.0 12.0 22
23.00 YOKU1420U23 4.12 0.72 3.30 429.0 4.00 1110.0 16.0 123
23.00 YOKU1426U23 3.00 0.00 2.85 298.0 4.70 431.0 0.0 0
23.50 YOKU1420U23.5 3.90 0.00 3.80 124.0 4.50 225.0 0.0 0
23.50 YOKU1426U23.5 3.40 0.00 3.30 270.0 5.20 434.0 0.0 0
24.00 YOKU1420U24 4.92 0.17 4.30 419.0 5.20 1136.0 15.0 623
24.00 YOKU1426U24 3.60 0.00 4.30 109.0 5.20 678.0 0.0 0
24.50 YOKU1420U24.5 4.90 0.00 4.80 126.0 5.30 71.0 0.0 0
24.50 YOKU1426U24.5 4.10 0.00 4.80 25.0 5.60 80.0 0.0 0
25.00 YOKU1420U25 5.71 0.21 5.30 381.0 5.80 522.0 443.0 1,596
25.00 YOKU1426U25 5.85 2.15 5.30 86.0 6.10 69.0 2.0 4
25.50 YOKU1420U25.5 5.90 0.00 5.80 119.0 6.30 71.0 0.0 0
25.50 YOKU1426U25.5 5.00 0.00 5.30 110.0 7.10 126.0 0.0 0
26.00 YOKU1420U26 6.65 0.15 6.30 360.0 6.90 745.0 9.0 202
26.00 YOKU1426U26 6.00 0.50 5.10 69.0 8.80 55.0 20.0 1
26.50 YOKU1420U26.5 6.90 0.00 6.80 124.0 7.40 71.0 0.0 0
26.50 YOKU1426U26.5 6.00 0.00 6.50 110.0 7.90 126.0 0.0 0
27.00 YOKU1420U27 7.00 -0.50 7.30 265.0 7.90 590.0 4.0 339
27.00 YOKU1426U27 6.40 0.00 6.00 152.0 8.70 126.0 0.0 0
27.50 YOKU1420U27.5 7.90 0.00 7.90 55.0 8.40 45.0 0.0 0
27.50 YOKU1426U27.5 6.30 0.00 6.50 155.0 9.50 136.0 0.0 0
28.00 YOKU1420U28 7.95 -0.55 8.30 192.0 8.90 420.0 8.0 88
28.00 YOKU1426U28 8.16 1.36 6.60 30.0 10.80 52.0 5.0 5
28.50 YOKU1420U28.5 8.90 0.00 8.80 64.0 9.40 53.0 0.0 0
28.50 YOKU1426U28.5 7.40 0.00 7.80 133.0 10.70 126.0 0.0 0
29.00 YOKU1420U29 8.84 -0.46 9.30 136.0 9.90 375.0 3.0 3
29.00 YOKU1426U29 7.90 0.00 8.30 133.0 11.20 126.0 0.0 0
29.50 YOKU1420U29.5 10.00 0.00 9.80 25.0 10.30 65.0 0.0 0
29.50 YOKU1426U29.5 8.50 0.00 8.50 146.0 12.20 6.0 0.0 0
30.00 YOKU1420U30 10.73 0.43 10.30 126.0 10.80 259.0 1.0 94
30.00 YOKU1426U30 8.90 0.00 9.30 829.0 11.00 490.0 0.0 0
30.50 YOKU1420U30.5 11.00 0.00 10.80 25.0 11.30 65.0 0.0 0
31.00 YOKU1420U31 11.50 0.00 11.30 136.0 12.20 552.0 1.0 41
32.00 YOKU1420U32 10.50 -2.00 12.30 146.0 12.90 405.0 10.0 27
33.00 YOKU1420U33 11.63 -1.87 13.30 136.0 14.00 510.0 1.0 3
34.00 YOKU1420U34 10.40 -4.10 14.30 136.0 15.20 552.0 4.0 9
35.00 YOKU1420U35 15.70 0.20 15.30 145.0 16.10 562.0 3.0 51
36.00 YOKU1420U36 6.45 -10.05 16.30 45.0 17.20 45.0 20.0 10
37.00 YOKU1420U37 17.50 0.00 17.30 45.0 18.20 145.0 0.0 0
38.00 YOKU1420U38 9.60 -8.90 18.30 45.0 19.20 45.0 1.0 1
39.00 YOKU1420U39 7.30 -12.10 19.30 45.0 20.20 45.0 20.0 10
40.00 YOKU1420U40 20.50 0.00 20.30 45.0 21.20 145.0 0.0 0
41.00 YOKU1420U41 21.50 0.00 21.30 45.0 22.20 145.0 0.0 0
42.00 YOKU1420U42 12.80 -9.70 22.30 45.0 23.20 45.0 20.0 20
43.00 YOKU1420U43 23.50 0.00 23.30 45.0 24.20 145.0 0.0 0
44.00 YOKU1420U44 24.50 0.00 24.30 45.0 25.20 145.0 0.0 0
45.00 YOKU1420U45 25.50 0.00 25.30 45.0 26.20 45.0 0.0 2
46.00 YOKU1420U46 26.50 0.00 26.30 45.0 27.20 45.0 0.0 0
47.00 YOKU1420U47 27.50 0.00 27.30 45.0 28.20 45.0 0.0 0
48.00 YOKU1420U48 17.20 -11.30 28.30 45.0 29.20 45.0 2.0 2
49.00 YOKU1420U49 29.50 0.00 29.30 45.0 30.20 45.0 0.0 0
50.00 YOKU1420U50 30.40 0.00 30.30 39.0 31.20 37.0 0.0 1
55.00 YOKU1420U55 20.39 -15.11 35.30 126.0 36.20 527.0 2.0 2
Trading Center