$13.74 +0.50 (3.78%) Bradesco Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 13.74
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.50 (3.78%)
Prev Close: 13.24
Open: 13.54
Bid: 13.74
Ask: 13.75
Options:

Call Options: BBD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 BBD1422K8 4.85 0.00 4.65 217.0 7.55 73.0 0.0 0
9.00 BBD1422K9 3.95 0.00 3.65 860.0 6.55 824.0 0.0 0
10.00 BBD1422K10 3.10 0.00 3.30 129.0 4.30 60.0 0.0 0
11.00 BBD1422K11 2.29 0.00 2.60 1099.0 3.40 1062.0 0.0 0
12.00 BBD1422K12 2.40 0.78 1.96 1213.0 2.48 1467.0 2.0 0
13.00 BBD1422K13 1.82 0.46 1.37 516.0 1.71 220.0 80.0 178
14.00 BBD1422K14 0.82 0.00 1.07 55.0 1.23 379.0 3.0 127
15.00 BBD1422K15 0.80 0.16 0.75 22.0 0.90 324.0 1039.0 2,822
16.00 BBD1422K16 0.53 0.11 0.47 64.0 0.60 263.0 61.0 1,574
17.00 BBD1422K17 0.38 0.09 0.31 126.0 0.47 678.0 78.0 1,916
18.00 BBD1422K18 0.26 0.24 0.12 633.0 0.31 39.0 1.0 61
19.00 BBD1422K19 0.16 0.12 0.02 722.0 0.28 406.0 1.0 535
20.00 BBD1422K20 0.12 0.09 0.06 11.0 0.32 1149.0 3.0 3
21.00 BBD1422K21 0.25 0.00 0.03 11.0 0.29 781.0 0.0 0
22.00 BBD1422K22 0.25 0.00 0.02 11.0 0.26 774.0 0.0 0
23.00 BBD1422K23 0.25 0.00 0.01 11.0 0.25 677.0 0.0 0
24.00 BBD1422K24 0.25 0.00 0.01 11.0 0.46 839.0 0.0 0
25.00 BBD1422K25 0.25 0.00 0.01 11.0 0.23 351.0 0.0 0

Put Options: BBD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 BBD1422W8 0.25 0.00 0.01 10.0 0.20 294.0 0.0 0
9.00 BBD1422W9 0.17 0.00 0.02 1.0 0.25 618.0 10.0 10
10.00 BBD1422W10 0.18 0.13 0.05 596.0 0.26 792.0 9.0 9
11.00 BBD1422W11 0.21 -0.15 0.17 256.0 0.31 215.0 8.0 532
12.00 BBD1422W12 0.43 -0.24 0.36 22.0 0.43 39.0 86.0 5,236
13.00 BBD1422W13 0.80 -0.31 0.70 731.0 0.90 77.0 42.0 600
14.00 BBD1422W14 1.20 -0.51 1.29 89.0 1.55 879.0 202.0 2,117
15.00 BBD1422W15 1.93 -0.56 1.80 1096.0 2.23 865.0 520.0 2,168
16.00 BBD1422W16 2.82 0.05 2.58 696.0 3.10 1283.0 140.0 5,951
17.00 BBD1422W17 3.75 0.00 3.25 1351.0 3.95 1293.0 20.0 317
18.00 BBD1422W18 2.36 -2.04 4.20 1252.0 4.85 1126.0 10.0 44
19.00 BBD1422W19 5.30 0.00 5.05 951.0 5.85 1292.0 0.0 0
20.00 BBD1422W20 5.30 0.00 6.00 125.0 6.90 41.0 0.0 0
21.00 BBD1422W21 7.00 0.00 5.75 288.0 8.45 325.0 0.0 0
22.00 BBD1422W22 7.25 0.00 6.65 256.0 9.45 256.0 0.0 0
23.00 BBD1422W23 8.85 0.00 7.65 256.0 10.45 256.0 0.0 0
24.00 BBD1422W24 10.00 0.00 8.60 256.0 11.45 256.0 0.0 0
25.00 BBD1422W25 11.20 0.00 10.80 821.0 11.85 912.0 0.0 0