Sodastream International Ltd $32.68

down -1.33


12/9/2014 04:00 PM  |  NASDAQ : SODA  
Industries : Food & Beverage / Beverages - Soft Drinks
Last Trade: 32.68
Trade Time: Sep 12 04:00 PM Eastern Daylight Time
Change: -1.33 (-3.91 %)
Prev Close: 34.01
Open: 33.68
Bid: 32.68
Ask: 32.71
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SODA Trend Analysis - it has underperformed the S&P 500 by 70%
Options:

Call Options: SODA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 SODA1420I17.5 15.50 0.50 14.90 20.0 16.80 60.0 2.0 1
20.00 SODA1420I20 12.90 0.30 12.20 20.0 14.30 17.0 2.0 2
22.50 SODA1420I22.5 9.80 0.00 9.80 20.0 11.60 60.0 0.0 0
24.00 SODA1426I24 8.30 0.00 7.50 85.0 11.10 45.0 0.0 0
25.00 SODA1420I25 9.05 1.75 7.50 24.0 9.20 133.0 1.0 16
25.00 SODA1426I25 7.20 0.00 7.20 23.0 9.80 21.0 0.0 0
25.50 SODA1420I25.5 6.80 0.00 6.20 59.0 8.70 20.0 0.0 0
25.50 SODA1426I25.5 6.70 0.00 6.70 33.0 9.50 20.0 0.0 0
26.00 SODA1420I26 6.40 0.00 5.90 186.0 8.20 175.0 0.0 0
26.00 SODA1426I26 6.10 0.00 6.30 50.0 8.40 112.0 0.0 0
26.50 SODA1420I26.5 5.90 0.00 5.80 128.0 7.70 84.0 0.0 0
26.50 SODA1426I26.5 5.80 0.00 5.90 49.0 8.40 34.0 0.0 0
27.00 SODA1420I27 5.20 0.00 5.00 263.0 7.10 128.0 0.0 0
27.00 SODA1426I27 5.10 0.00 5.20 35.0 7.40 68.0 0.0 0
27.50 SODA1420I27.5 6.60 1.90 5.00 99.0 6.60 251.0 9.0 31
27.50 SODA1426I27.5 4.50 0.00 4.80 49.0 6.90 66.0 0.0 0
28.00 SODA1420I28 4.20 0.00 4.40 100.0 6.10 236.0 0.0 0
28.00 SODA1426I28 4.30 0.00 3.90 61.0 6.40 103.0 0.0 0
28.50 SODA1420I28.5 3.80 0.00 3.40 165.0 5.60 152.0 0.0 0
28.50 SODA1426I28.5 3.70 0.00 3.40 165.0 5.70 177.0 0.0 0
29.00 SODA1420I29 3.30 0.00 3.50 114.0 5.20 178.0 0.0 0
29.00 SODA1426I29 3.30 0.00 3.50 31.0 6.10 133.0 0.0 0
29.50 SODA1420I29.5 2.80 0.00 3.00 165.0 4.70 259.0 0.0 0
29.50 SODA1426I29.5 2.60 0.00 3.00 98.0 4.80 268.0 0.0 0
30.00 SODA1420I30 3.63 -0.17 2.60 20.0 4.10 317.0 5.0 675
30.00 SODA1426I30 3.80 0.50 2.80 20.0 4.30 273.0 28.0 38
30.50 SODA1420I30.5 2.60 0.00 2.05 272.0 3.70 320.0 0.0 0
30.50 SODA1426I30.5 2.85 0.00 2.25 201.0 3.90 389.0 0.0 0
31.00 SODA1420I31 2.30 0.00 1.65 289.0 3.20 337.0 0.0 0
31.00 SODA1426I31 1.80 0.00 1.90 125.0 3.10 330.0 0.0 0
31.50 SODA1420I31.5 2.20 0.35 1.30 254.0 2.60 364.0 13.0 5
31.50 SODA1426I31.5 1.85 0.00 1.55 164.0 2.55 377.0 0.0 0
32.00 SODA1420I32 1.64 0.29 0.95 15.0 1.40 16.0 5.0 81
32.00 SODA1426I32 2.20 1.20 1.30 32.0 2.05 227.0 10.0 10
32.50 SODA1420I32.5 1.10 -0.40 0.65 17.0 1.05 20.0 75.0 2,092
32.50 SODA1426I32.5 1.50 0.15 1.05 41.0 1.30 20.0 10.0 21
33.00 SODA1420I33 0.60 -1.00 0.55 192.0 0.75 22.0 105.0 1,139
33.00 SODA1426I33 0.90 -0.35 0.95 3.0 1.25 3.0 10.0 10
33.50 SODA1420I33.5 1.20 0.00 0.40 136.0 0.60 32.0 11.0 84
33.50 SODA1426I33.5 0.80 -0.15 0.65 75.0 0.85 5.0 3.0 0
34.00 SODA1420I34 0.45 -0.25 0.30 10.0 0.45 192.0 66.0 443
34.00 SODA1426I34 1.10 0.00 0.50 81.0 0.90 308.0 1.0 41
34.50 SODA1420I34.5 0.45 -0.05 0.20 65.0 0.45 242.0 108.0 122
34.50 SODA1426I34.5 0.76 0.16 0.25 377.0 0.85 240.0 1.0 6
35.00 SODA1420I35 0.20 -0.30 0.15 246.0 0.35 18.0 216.0 9,906
35.00 SODA1426I35 0.85 0.50 0.30 40.0 0.95 565.0 9.0 108
35.50 SODA1420I35.5 0.35 0.00 0.10 309.0 0.55 477.0 15.0 138
35.50 SODA1426I35.5 0.15 0.00 0.05 810.0 1.00 406.0 0.0 0
36.00 SODA1420I36 0.29 -0.16 0.10 147.0 0.35 221.0 70.0 325
36.00 SODA1426I36 0.05 0.00 0.30 10.0 0.95 315.0 0.0 0
36.50 SODA1420I36.5 0.15 0.10 0.05 199.0 0.30 239.0 7.0 27
36.50 SODA1426I36.5 0.25 0.15 0.20 10.0 0.65 381.0 1.0 1
37.00 SODA1420I37 0.30 0.00 0.05 10.0 0.30 290.0 4.0 194
37.00 SODA1426I37 0.41 0.31 0.05 166.0 0.50 306.0 2.0 4
37.50 SODA1420I37.5 0.25 0.15 0.05 3.0 0.10 10.0 60.0 761
37.50 SODA1426I37.5 0.20 -0.30 0.10 10.0 0.40 310.0 1.0 10
38.00 SODA1420I38 0.25 -0.10 0.05 2.0 0.15 94.0 1.0 383
38.00 SODA1426I38 0.75 0.00 0.05 1.0 0.50 392.0 0.0 0
38.50 SODA1420I38.5 0.30 0.00 0.05 1.0 0.25 353.0 0.0 0
38.50 SODA1426I38.5 0.70 0.00 0.05 1.0 0.50 488.0 0.0 0
39.00 SODA1420I39 0.15 -0.20 0.05 228.0 0.25 318.0 1.0 1
39.00 SODA1426I39 0.55 0.00 0.05 1.0 0.45 193.0 0.0 0
39.50 SODA1420I39.5 0.20 0.00 0.05 145.0 0.25 354.0 0.0 0
39.50 SODA1426I39.5 0.50 0.00 0.05 1.0 0.25 275.0 0.0 0
40.00 SODA1420I40 0.05 0.00 0.10 5.0 0.15 198.0 15.0 2,591
40.00 SODA1426I40 0.45 0.00 0.05 4.0 0.25 198.0 0.0 0
41.00 SODA1426I41 0.35 0.00 0.05 1.0 0.25 185.0 0.0 0
42.50 SODA1420I42.5 0.12 -0.13 0.05 1.0 0.15 161.0 100.0 188
45.00 SODA1420I45 0.15 0.00 0.05 11.0 0.10 128.0 0.0 0
47.50 SODA1420I47.5 0.10 0.00 0.05 10.0 0.10 88.0 0.0 0

Put Options: SODA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 SODA1420U17.5 0.05 0.00 0.10 1.0 0.05 30.0 0.0 0
20.00 SODA1420U20 0.14 0.09 0.05 1.0 0.05 30.0 10.0 2
22.50 SODA1420U22.5 0.05 -0.05 0.05 10.0 0.05 30.0 10.0 47
24.00 SODA1426U24 0.10 0.00 0.05 1.0 4.90 1.0 0.0 0
25.00 SODA1420U25 0.10 0.00 0.05 1.0 0.05 20.0 2.0 48
25.00 SODA1426U25 0.40 0.00 0.05 1.0 0.15 31.0 0.0 0
25.50 SODA1420U25.5 0.10 0.00 0.05 1.0 0.10 55.0 0.0 0
25.50 SODA1426U25.5 0.16 0.01 0.10 1.0 0.15 57.0 30.0 30
26.00 SODA1420U26 0.10 0.00 0.05 1.0 0.10 55.0 0.0 0
26.00 SODA1426U26 0.15 0.00 0.05 1.0 0.15 94.0 0.0 0
26.50 SODA1420U26.5 0.10 0.00 0.05 1.0 0.10 30.0 0.0 0
26.50 SODA1426U26.5 0.50 0.30 0.05 1.0 0.20 173.0 2.0 2
27.00 SODA1420U27 0.10 0.00 0.05 1.0 0.10 52.0 0.0 0
27.00 SODA1426U27 0.20 0.00 0.05 1.0 0.20 139.0 0.0 0
27.50 SODA1420U27.5 0.10 0.00 0.10 20.0 0.15 213.0 20.0 169
27.50 SODA1426U27.5 0.25 0.00 0.05 1.0 0.25 230.0 0.0 0
28.00 SODA1420U28 0.15 0.00 0.05 1.0 0.15 159.0 0.0 0
28.00 SODA1426U28 0.25 0.00 0.05 11.0 0.25 159.0 0.0 0
28.50 SODA1420U28.5 0.15 0.05 0.05 1.0 0.20 210.0 10.0 10
28.50 SODA1426U28.5 0.93 0.68 0.05 1.0 0.25 154.0 2.0 2
29.00 SODA1420U29 0.45 0.30 0.05 1.0 0.20 157.0 34.0 25
29.00 SODA1426U29 0.05 0.00 0.05 20.0 0.25 114.0 0.0 0
29.50 SODA1420U29.5 0.05 0.00 0.05 10.0 0.05 20.0 11.0 21
29.50 SODA1426U29.5 0.10 0.00 0.05 622.0 0.50 324.0 0.0 0
30.00 SODA1420U30 0.20 0.00 0.05 1.0 0.25 272.0 1.0 6,712
30.00 SODA1426U30 0.25 0.10 0.05 10.0 0.45 221.0 30.0 32
30.50 SODA1420U30.5 0.35 -0.05 0.05 547.0 0.25 253.0 7.0 7
30.50 SODA1426U30.5 0.90 0.70 0.10 10.0 0.65 368.0 1.0 1
31.00 SODA1420U31 0.40 0.25 0.15 10.0 0.25 25.0 1.0 108
31.00 SODA1426U31 0.10 0.00 0.10 1086.0 0.75 254.0 0.0 0
31.50 SODA1420U31.5 0.68 0.58 0.05 10.0 0.40 151.0 5.0 18
31.50 SODA1426U31.5 0.63 0.48 0.25 423.0 0.70 37.0 20.0 22
32.00 SODA1420U32 0.35 0.30 0.30 285.0 0.55 47.0 157.0 58
32.00 SODA1426U32 0.05 0.00 0.30 922.0 0.95 67.0 0.0 0
32.50 SODA1420U32.5 0.49 0.08 0.25 622.0 0.75 46.0 3.0 1,014
32.50 SODA1426U32.5 1.95 1.80 0.65 679.0 1.10 20.0 10.0 70
33.00 SODA1420U33 0.70 0.20 0.75 516.0 1.05 21.0 39.0 141
33.00 SODA1426U33 0.60 0.00 0.90 629.0 1.40 20.0 0.0 0
33.50 SODA1420U33.5 0.79 0.19 0.70 782.0 1.40 87.0 2.0 24
33.50 SODA1426U33.5 1.08 0.00 1.20 438.0 1.70 30.0 4.0 4
34.00 SODA1420U34 0.90 0.00 1.05 703.0 1.75 10.0 10.0 86
34.00 SODA1426U34 1.70 0.55 1.30 606.0 2.15 50.0 14.0 14
34.50 SODA1420U34.5 1.25 0.10 1.10 613.0 2.25 168.0 10.0 10
34.50 SODA1426U34.5 1.40 0.00 1.40 615.0 2.55 42.0 0.0 0
35.00 SODA1420U35 1.83 -0.07 2.00 407.0 2.75 143.0 4.0 832
35.00 SODA1426U35 1.45 0.00 1.60 534.0 3.20 217.0 0.0 0
35.50 SODA1420U35.5 2.48 1.18 1.80 477.0 3.20 83.0 10.0 10
35.50 SODA1426U35.5 1.10 0.00 1.85 196.0 3.90 165.0 0.0 0
36.00 SODA1420U36 1.65 0.00 2.05 461.0 3.80 248.0 0.0 0
36.00 SODA1426U36 1.45 0.00 1.80 426.0 3.90 77.0 0.0 0
36.50 SODA1420U36.5 1.65 0.00 2.55 371.0 4.20 30.0 0.0 0
36.50 SODA1426U36.5 2.15 0.00 1.60 422.0 5.30 240.0 0.0 0
37.00 SODA1420U37 2.30 0.00 3.00 397.0 4.70 124.0 0.0 0
37.00 SODA1426U37 2.40 0.00 3.10 325.0 4.90 217.0 0.0 0
37.50 SODA1420U37.5 4.55 1.55 3.60 401.0 5.10 121.0 2.0 93
37.50 SODA1426U37.5 3.00 0.00 3.60 156.0 5.50 71.0 0.0 0
38.00 SODA1420U38 4.10 0.80 4.10 408.0 5.60 54.0 4.0 6
38.00 SODA1426U38 5.00 1.80 4.10 333.0 5.90 33.0 10.0 25
38.50 SODA1420U38.5 3.70 0.00 4.50 242.0 6.10 24.0 0.0 0
38.50 SODA1426U38.5 3.80 0.00 3.60 138.0 6.70 59.0 0.0 0
39.00 SODA1420U39 4.20 0.00 5.00 242.0 6.60 24.0 0.0 0
39.00 SODA1426U39 4.40 0.00 4.10 194.0 7.50 148.0 0.0 0
39.50 SODA1420U39.5 4.70 0.00 5.40 319.0 7.30 194.0 0.0 0
39.50 SODA1426U39.5 4.40 0.00 5.50 94.0 7.60 20.0 0.0 0
40.00 SODA1420U40 6.40 0.00 5.90 337.0 7.60 168.0 10.0 1,768
40.00 SODA1426U40 4.90 0.00 6.00 98.0 8.20 67.0 0.0 0
41.00 SODA1426U41 5.90 0.00 6.10 161.0 9.00 23.0 0.0 0
42.50 SODA1420U42.5 8.70 1.40 8.30 309.0 10.10 116.0 9.0 10
45.00 SODA1420U45 9.80 0.00 10.90 206.0 12.60 44.0 0.0 0
47.50 SODA1420U47.5 12.30 0.00 13.40 256.0 15.10 58.0 0.0 0
Trading Center