$16.07 +0.23 (1.45%) Bradesco Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 16.07
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.23 (1.45%)
Prev Close: 15.84
Open: 16.19
Bid: 16.02
Ask: 16.11
Options:

Call Options: BBD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 BBD1420L6 9.45 0.00 8.85 75.0 10.90 55.0 0.0 0
7.00 BBD1420L7 6.65 0.00 6.80 84.0 11.20 84.0 0.0 0
8.00 BBD1420L8 7.60 0.00 5.80 58.0 10.20 63.0 0.0 0
9.00 BBD1420L9 3.80 -2.80 4.80 88.0 9.20 88.0 4.0 4
10.00 BBD1420L10 3.70 -1.95 3.80 421.0 8.20 141.0 4.0 2
11.00 BBD1420L11 4.65 0.00 2.88 313.0 7.15 88.0 0.0 0
12.00 BBD1420L12 3.65 0.00 1.99 492.0 6.20 266.0 0.0 0
13.00 BBD1420L13 0.85 -1.86 2.73 467.0 3.60 302.0 26.0 184
14.00 BBD1420L14 0.83 -0.98 1.82 779.0 2.70 591.0 6.0 94
15.00 BBD1420L15 1.39 0.23 1.31 47.0 1.44 53.0 6.0 10,394
16.00 BBD1420L16 0.60 -0.02 0.68 12.0 0.81 366.0 4.0 2,233
17.00 BBD1420L17 0.35 0.09 0.31 51.0 0.34 20.0 92.0 12,983
18.00 BBD1420L18 0.19 0.11 0.07 493.0 0.23 367.0 1.0 531
19.00 BBD1420L19 0.40 0.39 0.01 441.0 0.21 463.0 6.0 735
20.00 BBD1420L20 0.15 -0.10 0.01 185.0 0.19 470.0 10.0 536
21.00 BBD1420L21 0.25 0.00 0.06 285.0 0.17 466.0 0.0 0
22.00 BBD1420L22 0.04 -0.21 0.04 258.0 0.16 427.0 300.0 300
23.00 BBD1420L23 0.06 -0.19 0.03 225.0 0.16 395.0 100.0 100
24.00 BBD1420L24 0.25 0.00 0.02 201.0 0.16 311.0 0.0 0

Put Options: BBD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 BBD1420X6 0.03 0.00 0.01 19.0 0.03 48.0 0.0 0
7.00 BBD1420X7 0.03 0.00 0.01 109.0 0.03 48.0 0.0 0
8.00 BBD1420X8 0.04 0.00 0.02 22.0 0.03 38.0 0.0 0
9.00 BBD1420X9 0.12 0.00 0.01 80.0 0.10 97.0 0.0 0
10.00 BBD1420X10 0.25 0.00 0.01 23.0 0.15 168.0 0.0 0
11.00 BBD1420X11 0.20 -0.05 0.01 529.0 0.15 167.0 5.0 1
12.00 BBD1420X12 0.11 -0.14 0.06 92.0 0.14 490.0 3.0 248
13.00 BBD1420X13 0.09 -0.12 0.02 174.0 0.17 645.0 10.0 1,155
14.00 BBD1420X14 0.11 0.06 0.01 632.0 0.23 585.0 23.0 3,639
15.00 BBD1420X15 0.36 0.00 0.26 47.0 0.33 264.0 12.0 4,237
16.00 BBD1420X16 0.80 0.00 0.57 487.0 0.71 329.0 485.0 2,950
17.00 BBD1420X17 2.32 1.03 1.23 82.0 1.59 634.0 76.0 317
18.00 BBD1420X18 4.00 1.84 1.80 781.0 2.46 568.0 5.0 269
19.00 BBD1420X19 4.10 1.10 2.60 545.0 3.40 365.0 40.0 39
20.00 BBD1420X20 6.10 2.20 1.92 525.0 4.40 127.0 5.0 5
21.00 BBD1420X21 4.95 -0.05 4.45 422.0 5.40 140.0 34.0 34
22.00 BBD1420X22 5.55 -0.45 3.85 178.0 8.25 60.0 2.0 2
23.00 BBD1420X23 7.45 0.60 6.40 452.0 7.40 149.0 162.0 172
24.00 BBD1420X24 7.95 0.00 7.65 408.0 8.40 101.0 0.0 0