$13.87 -0.38 (-2.67%) Bradesco Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

Oct. 1, 2014 | 09:44 AM
Last Trade: 13.87
Trade Time: Oct 01 09:44 AM Eastern Daylight Time
Change: -0.38 (-2.67%)
Prev Close: 14.25
Open: 13.80
Bid: 13.86
Ask: 13.87
Options:

Call Options: BBD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 BBD1418J8 5.65 0.00 5.35 64.0 6.35 64.0 0.0 0
9.00 BBD1418J9 4.35 0.00 4.45 64.0 5.25 64.0 0.0 0
10.00 BBD1418J10 3.70 0.00 3.45 64.0 4.25 64.0 0.0 0
11.00 BBD1418J11 2.77 0.00 2.52 11.0 3.25 53.0 0.0 0
12.00 BBD1418J12 1.85 0.00 1.69 54.0 2.12 64.0 0.0 0
13.00 BBD1418J13 1.28 0.00 0.88 11.0 1.27 11.0 2.0 45
14.00 BBD1418J14 2.14 1.46 0.41 19.0 0.56 20.0 16.0 16
15.00 BBD1418J15 0.39 0.16 0.11 19.0 0.24 20.0 45.0 233
16.00 BBD1418J16 0.05 0.00 0.03 19.0 0.14 61.0 2.0 531
17.00 BBD1418J17 0.12 0.11 0.01 149.0 0.10 19.0 50.0 2,199
18.00 BBD1418J18 0.09 0.01 0.01 539.0 0.09 20.0 500.0 322
19.00 BBD1418J19 0.41 0.24 0.02 143.0 0.08 19.0 21.0 30
20.00 BBD1418J20 0.04 -0.05 0.01 22.0 0.08 19.0 212.0 188
21.00 BBD1418J21 0.09 0.00 0.01 63.0 0.08 19.0 0.0 0
22.00 BBD1418J22 0.09 0.00 0.01 531.0 0.08 19.0 0.0 0
23.00 BBD1418J23 0.09 0.00 0.00 0.0 0.09 19.0 0.0 0
24.00 BBD1418J24 0.05 0.00 0.00 0.0 0.04 10.0 0.0 0

Put Options: BBD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 BBD1418V8 0.08 0.00 0.00 0.0 0.08 19.0 0.0 0
9.00 BBD1418V9 0.09 0.00 0.00 0.0 0.08 19.0 0.0 0
10.00 BBD1418V10 0.01 -0.08 0.00 0.0 0.09 31.0 10.0 10
11.00 BBD1418V11 0.11 0.00 0.01 19.0 0.10 19.0 0.0 0
12.00 BBD1418V12 0.05 0.00 0.05 20.0 0.14 19.0 182.0 182
13.00 BBD1418V13 0.16 0.00 0.19 20.0 0.32 20.0 9.0 9
14.00 BBD1418V14 0.18 -0.19 0.57 19.0 0.72 20.0 1.0 1
15.00 BBD1418V15 1.02 0.00 1.14 11.0 1.52 11.0 56.0 236
16.00 BBD1418V16 1.62 -0.05 2.02 11.0 2.43 11.0 7.0 356
17.00 BBD1418V17 0.99 -1.62 2.90 11.0 3.50 11.0 3.0 86
18.00 BBD1418V18 0.56 -2.99 3.80 11.0 4.55 118.0 5.0 62
19.00 BBD1418V19 1.97 -2.58 4.80 52.0 5.45 11.0 80.0 101
20.00 BBD1418V20 5.55 0.00 5.65 57.0 6.65 57.0 0.0 0
21.00 BBD1418V21 6.25 0.00 6.65 32.0 7.65 32.0 0.0 0
22.00 BBD1418V22 7.50 0.00 7.65 32.0 8.65 32.0 0.0 0
23.00 BBD1418V23 6.75 0.00 8.65 32.0 9.65 32.0 0.0 0
24.00 BBD1418V24 9.55 0.00 9.65 32.0 10.65 32.0 0.0 0