$16.41 +1.53 (10.28%) Bradesco Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 16.41
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +1.53 (10.28%)
Prev Close: 14.88
Open: 15.39
Bid: 16.40
Ask: 16.46
Options:

Call Options: BBD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 BBD1422K7 7.30 0.00 8.20 105.0 9.60 21.0 0.0 0
8.00 BBD1422K8 5.00 0.00 7.15 31.0 8.60 32.0 0.0 0
9.00 BBD1422K9 4.25 0.00 5.90 54.0 7.60 17.0 0.0 0
10.00 BBD1422K10 3.25 0.00 4.10 201.0 7.55 112.0 0.0 0
11.00 BBD1422K11 2.39 0.00 4.20 31.0 5.60 22.0 0.0 0
12.00 BBD1422K12 2.27 0.78 3.20 37.0 4.80 14.0 2.0 2
13.00 BBD1422K13 0.84 -0.69 2.19 734.0 3.55 488.0 78.0 180
14.00 BBD1422K14 1.63 0.78 1.26 1056.0 2.55 176.0 2.0 1,250
15.00 BBD1422K15 0.44 0.29 1.38 125.0 1.58 804.0 93.0 2,956
16.00 BBD1422K16 0.44 0.43 0.30 211.0 0.56 638.0 720.0 1,914
17.00 BBD1422K17 0.01 -0.08 0.05 2.0 0.04 249.0 2.0 1,947
18.00 BBD1422K18 0.05 0.02 0.01 503.0 0.03 130.0 3.0 50
19.00 BBD1422K19 0.05 0.02 0.02 722.0 0.03 165.0 3.0 511
20.00 BBD1422K20 0.05 0.02 0.06 11.0 0.03 156.0 3.0 3
21.00 BBD1422K21 0.03 0.00 0.03 11.0 0.03 154.0 0.0 0
22.00 BBD1422K22 0.03 0.00 0.02 11.0 0.03 146.0 0.0 0
23.00 BBD1422K23 0.03 0.00 0.01 11.0 0.03 124.0 0.0 0
24.00 BBD1422K24 0.03 0.00 0.01 11.0 0.03 129.0 0.0 0
25.00 BBD1422K25 0.03 0.00 0.01 11.0 0.03 73.0 0.0 0

Put Options: BBD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 BBD1422W7 0.03 0.00 0.00 0.0 0.03 88.0 0.0 0
8.00 BBD1422W8 0.03 0.00 0.01 10.0 0.03 103.0 0.0 0
9.00 BBD1422W9 0.03 0.00 0.02 1.0 0.03 150.0 10.0 10
10.00 BBD1422W10 0.02 -0.01 0.05 596.0 0.03 169.0 5.0 9
11.00 BBD1422W11 0.07 0.04 0.04 114.0 0.03 138.0 2.0 522
12.00 BBD1422W12 0.03 0.00 0.03 2.0 0.03 158.0 2.0 3,221
13.00 BBD1422W13 0.03 -0.01 0.01 31.0 0.03 127.0 1.0 423
14.00 BBD1422W14 0.03 0.00 0.01 15.0 0.03 88.0 65.0 2,918
15.00 BBD1422W15 0.30 0.00 0.01 55.0 0.03 65.0 170.0 2,149
16.00 BBD1422W16 0.12 -0.66 0.01 20.0 0.08 367.0 24.0 5,720
17.00 BBD1422W17 1.76 0.40 0.45 614.0 1.75 339.0 18.0 307
18.00 BBD1422W18 2.36 0.04 1.45 343.0 2.11 466.0 10.0 40
19.00 BBD1422W19 1.95 0.00 2.06 1.0 3.15 306.0 0.0 0
20.00 BBD1422W20 2.95 0.00 2.65 396.0 4.15 335.0 0.0 0
21.00 BBD1422W21 3.95 0.00 4.20 11.0 5.15 56.0 0.0 0
22.00 BBD1422W22 4.95 0.00 5.10 20.0 6.15 55.0 0.0 0
23.00 BBD1422W23 6.05 0.00 4.40 21.0 7.40 10.0 0.0 0
24.00 BBD1422W24 6.95 0.00 5.50 11.0 8.15 321.0 0.0 0
25.00 BBD1422W25 9.25 0.00 8.40 42.0 9.15 75.0 0.0 0