Bradesco Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh $17.74

up +0.60


27/8/2014 04:00 PM  |  NYSE : BBD  
Industries : Banking / Foreign Regional Banks
Last Trade: 17.74
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: 0.60 (3.50 %)
Prev Close: 17.14
Open: 17.29
Bid: 17.73
Ask: 17.79
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BBD Trend Analysis - it has outperformed the S&P 500 by 32%
Options:

Call Options: BBD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 BBD1420I4 10.75 0.00 11.30 11.0 15.60 40.0 0.0 0
5.00 BBD1420I5 9.90 0.00 10.30 828.0 13.05 648.0 0.0 0
6.00 BBD1420I6 8.90 0.00 9.35 780.0 13.60 780.0 0.0 0
7.00 BBD1420I7 3.70 -4.30 10.05 143.0 10.80 31.0 71.0 3
8.00 BBD1420I8 2.82 -4.18 8.50 120.0 10.05 129.0 138.0 28
9.00 BBD1420I9 1.75 -4.15 8.05 310.0 8.85 120.0 314.0 1
10.00 BBD1420I10 4.60 -1.75 7.30 956.0 7.80 180.0 52.0 52
11.00 BBD1420I11 4.35 -1.00 6.30 1398.0 6.80 237.0 19.0 39
12.00 BBD1420I12 3.90 -0.45 5.30 1434.0 5.80 283.0 25.0 62
13.00 BBD1420I13 3.15 -0.25 4.30 1434.0 4.80 254.0 1.0 207
14.00 BBD1420I14 3.10 0.00 3.30 1438.0 3.85 833.0 95.0 1,986
15.00 BBD1420I15 1.78 -0.08 2.35 1439.0 2.81 271.0 5.0 1,260
16.00 BBD1420I16 1.79 0.57 1.68 986.0 1.82 27.0 8.0 2,691
17.00 BBD1420I17 0.87 0.34 0.89 74.0 0.95 49.0 3.0 1,933
18.00 BBD1420I18 0.31 0.16 0.29 120.0 0.34 40.0 145.0 153
19.00 BBD1420I19 0.16 0.00 0.01 283.0 0.13 379.0 0.0 0
20.00 BBD1420I20 0.11 0.00 0.01 19.0 0.10 550.0 0.0 0
21.00 BBD1420I21 0.08 0.00 0.01 19.0 0.09 410.0 0.0 0
22.00 BBD1420I22 0.07 0.00 0.00 0.0 0.07 260.0 0.0 0
23.00 BBD1420I23 0.05 0.00 0.00 0.0 0.05 430.0 0.0 0

Put Options: BBD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 BBD1420U4 0.03 0.00 0.02 71.0 0.03 82.0 0.0 0
5.00 BBD1420U5 0.03 0.00 0.03 30.0 0.03 335.0 0.0 0
6.00 BBD1420U6 0.03 0.00 0.02 11.0 0.03 434.0 0.0 0
7.00 BBD1420U7 0.03 0.00 0.04 71.0 0.03 430.0 19.0 19
8.00 BBD1420U8 0.03 0.00 0.06 30.0 0.03 434.0 0.0 0
9.00 BBD1420U9 0.15 0.12 0.01 1357.0 0.03 392.0 9.0 3
10.00 BBD1420U10 0.04 0.01 0.01 1126.0 0.03 356.0 17.0 176
11.00 BBD1420U11 0.20 0.17 0.02 98.0 0.03 355.0 20.0 256
12.00 BBD1420U12 0.19 0.12 0.03 366.0 0.04 472.0 4.0 263
13.00 BBD1420U13 0.24 0.12 0.02 242.0 0.11 1030.0 10.0 163
14.00 BBD1420U14 0.04 -0.09 0.01 221.0 0.12 1392.0 10.0 290
15.00 BBD1420U15 0.07 0.04 0.02 51.0 0.13 1056.0 3.0 1,677
16.00 BBD1420U16 0.19 0.00 0.05 84.0 0.09 189.0 15.0 1,080
17.00 BBD1420U17 0.21 -0.17 0.18 112.0 0.22 127.0 120.0 183
18.00 BBD1420U18 0.63 -0.28 0.56 143.0 0.62 74.0 200.0 22
19.00 BBD1420U19 1.58 0.00 1.30 140.0 1.57 1437.0 0.0 0
20.00 BBD1420U20 5.25 2.69 2.25 60.0 2.59 1404.0 20.0 20
21.00 BBD1420U21 6.00 2.45 3.25 60.0 3.60 1360.0 22.0 22
22.00 BBD1420U22 4.55 0.00 4.20 180.0 4.60 417.0 0.0 0
23.00 BBD1420U23 5.55 0.00 5.20 145.0 5.60 1262.0 0.0 0
Trading Center