$23.10 -0.10 (-0.43%) Sodastream International Ltd - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 23.10
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.10 (-0.43%)
Prev Close: 23.20
Open: 23.50
Bid: 23.10
Ask: 23.14
Options:

Call Options: SODA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 SODA1428K12.5 0.00 0.00 9.30 57.0 12.30 64.0 0.0 0
13.50 SODA1428K13.5 8.30 0.00 7.90 10.0 10.50 27.0 0.0 0
14.00 SODA1428K14 7.80 0.00 8.50 10.0 10.90 60.0 0.0 0
14.50 SODA1428K14.5 7.50 0.00 7.30 153.0 10.30 153.0 0.0 0
15.00 SODA1428K15 7.20 0.00 7.80 44.0 9.00 90.0 0.0 0
15.50 SODA1428K15.5 6.50 0.00 7.30 16.0 8.40 36.0 0.0 0
16.00 SODA1428K16 6.10 0.00 6.80 31.0 8.00 160.0 0.0 0
16.50 SODA1428K16.5 5.60 0.00 6.30 31.0 7.50 160.0 0.0 0
17.00 SODA1428K17 5.10 0.00 5.80 31.0 6.90 155.0 0.0 0
17.50 SODA1428K17.5 4.70 0.00 5.30 48.0 6.50 252.0 0.0 0
18.00 SODA1428K18 4.20 0.00 4.80 37.0 5.80 180.0 0.0 0
18.50 SODA1428K18.5 3.70 0.00 4.30 36.0 5.30 73.0 0.0 0
19.00 SODA1428K19 3.20 0.00 3.80 52.0 4.80 181.0 0.0 0
19.50 SODA1428K19.5 2.70 0.00 3.30 48.0 4.40 202.0 0.0 0
20.00 SODA1428K20 1.90 0.30 2.60 137.0 3.80 188.0 3.0 3
20.50 SODA1428K20.5 2.75 1.55 2.30 42.0 3.30 143.0 2.0 12
21.00 SODA1428K21 1.65 0.20 1.95 42.0 2.55 31.0 5.0 5
21.50 SODA1428K21.5 1.94 0.34 1.55 96.0 2.25 298.0 10.0 8
22.00 SODA1428K22 0.85 0.00 1.15 42.0 1.70 92.0 1.0 12
22.50 SODA1428K22.5 0.76 -0.14 0.80 56.0 1.20 287.0 6.0 16
23.00 SODA1428K23 0.67 -0.26 0.55 48.0 0.80 158.0 20.0 30
23.50 SODA1428K23.5 0.40 -0.20 0.35 43.0 0.55 88.0 20.0 191
24.00 SODA1428K24 0.24 -0.11 0.15 73.0 0.40 157.0 19.0 170
24.50 SODA1428K24.5 0.20 0.05 0.10 112.0 0.25 120.0 6.0 0
25.00 SODA1428K25 0.13 0.08 0.05 20.0 0.20 6.0 14.0 12
25.50 SODA1428K25.5 0.30 0.00 0.05 10.0 0.30 512.0 0.0 0
26.00 SODA1428K26 0.04 0.00 0.05 30.0 0.25 527.0 2.0 12
26.50 SODA1428K26.5 0.05 -0.10 0.05 10.0 0.20 479.0 11.0 11
27.00 SODA1428K27 0.20 0.00 0.05 10.0 0.15 200.0 0.0 0
27.50 SODA1428K27.5 0.15 0.00 0.05 10.0 0.10 32.0 0.0 0
28.00 SODA1428K28 0.10 0.00 0.10 609.0 0.10 70.0 0.0 0
28.50 SODA1428K28.5 0.10 0.00 0.10 511.0 0.10 32.0 0.0 0
29.00 SODA1428K29 0.10 0.00 0.05 644.0 0.10 32.0 0.0 0
29.50 SODA1428K29.5 0.10 0.00 0.10 1.0 0.10 32.0 0.0 0
30.00 SODA1428K30 0.10 0.00 0.05 1.0 0.10 32.0 0.0 0
30.50 SODA1428K30.5 0.10 0.00 0.05 1.0 0.10 32.0 0.0 0
31.00 SODA1428K31 0.10 0.00 0.05 10.0 0.10 32.0 0.0 0
31.50 SODA1428K31.5 0.10 0.00 0.05 1396.0 0.10 32.0 0.0 0
32.00 SODA1428K32 0.00 0.00 0.00 0.0 0.10 32.0 0.0 0
32.50 SODA1428K32.5 0.00 0.00 0.00 0.0 0.10 44.0 0.0 0
33.00 SODA1428K33 0.00 0.00 0.00 0.0 0.10 45.0 0.0 0
34.00 SODA1428K34 0.00 0.00 0.00 0.0 0.10 32.0 0.0 0
35.00 SODA1428K35 0.00 0.00 0.00 0.0 0.05 21.0 0.0 0

Put Options: SODA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 SODA1428W12.5 0.00 0.00 0.00 0.0 0.05 21.0 0.0 0
13.50 SODA1428W13.5 0.10 0.00 0.05 10.0 0.10 24.0 0.0 0
14.00 SODA1428W14 0.10 0.00 0.05 10.0 0.10 42.0 0.0 0
14.50 SODA1428W14.5 0.10 0.00 0.05 10.0 0.10 72.0 0.0 0
15.00 SODA1428W15 0.15 0.00 0.10 533.0 0.10 35.0 11.0 41
15.50 SODA1428W15.5 0.10 0.00 0.05 10.0 0.10 71.0 0.0 0
16.00 SODA1428W16 0.50 0.40 0.10 10.0 0.10 83.0 2.0 22
16.50 SODA1428W16.5 0.15 0.00 0.05 10.0 0.10 70.0 0.0 0
17.00 SODA1428W17 0.15 0.00 0.05 10.0 0.15 63.0 0.0 0
17.50 SODA1428W17.5 0.15 0.00 0.05 10.0 0.15 90.0 0.0 0
18.00 SODA1428W18 0.19 -0.01 0.05 10.0 0.20 100.0 1.0 1
18.50 SODA1428W18.5 0.25 0.00 0.05 1.0 0.20 88.0 0.0 0
19.00 SODA1428W19 0.13 0.00 0.05 10.0 0.25 230.0 25.0 20
19.50 SODA1428W19.5 0.20 -0.05 0.05 10.0 0.25 578.0 10.0 10
20.00 SODA1428W20 0.10 0.05 0.05 40.0 0.10 11.0 20.0 1
20.50 SODA1428W20.5 0.05 0.00 0.05 20.0 0.25 659.0 0.0 0
21.00 SODA1428W21 0.10 0.00 0.05 60.0 0.20 167.0 8.0 30
21.50 SODA1428W21.5 0.05 0.00 0.05 140.0 0.30 628.0 0.0 0
22.00 SODA1428W22 0.60 0.45 0.10 203.0 0.30 10.0 1.0 3
22.50 SODA1428W22.5 0.30 0.05 0.20 118.0 0.40 2.0 21.0 6
23.00 SODA1428W23 0.50 0.05 0.40 143.0 0.65 73.0 6.0 27
23.50 SODA1428W23.5 0.75 0.00 0.65 100.0 0.90 123.0 0.0 0
24.00 SODA1428W24 1.15 0.00 0.95 54.0 1.45 526.0 2.0 2
24.50 SODA1428W24.5 0.85 0.00 1.20 358.0 1.85 387.0 0.0 0
25.00 SODA1428W25 1.30 0.00 1.50 284.0 2.30 168.0 0.0 0
25.50 SODA1428W25.5 1.70 0.00 1.95 115.0 2.75 42.0 0.0 0
26.00 SODA1428W26 5.42 3.37 2.25 205.0 3.30 63.0 33.0 20
26.50 SODA1428W26.5 2.45 0.00 2.85 127.0 3.80 104.0 0.0 0
27.00 SODA1428W27 3.00 0.00 3.20 159.0 4.30 78.0 0.0 0
27.50 SODA1428W27.5 3.50 0.00 3.50 162.0 4.80 51.0 0.0 0
28.00 SODA1428W28 4.00 0.00 4.10 159.0 5.30 51.0 0.0 0
28.50 SODA1428W28.5 4.50 0.00 4.60 160.0 5.80 51.0 0.0 0
29.00 SODA1428W29 7.50 2.60 3.90 274.0 7.40 274.0 7.0 0
29.50 SODA1428W29.5 5.30 0.00 5.40 212.0 6.80 61.0 0.0 0
30.00 SODA1428W30 5.90 0.00 5.90 212.0 7.30 61.0 0.0 0
30.50 SODA1428W30.5 6.50 0.00 6.40 212.0 7.80 61.0 0.0 0
31.00 SODA1428W31 6.90 0.00 7.10 133.0 8.30 38.0 0.0 0
31.50 SODA1428W31.5 7.40 0.00 7.70 36.0 8.80 35.0 0.0 0
32.00 SODA1428W32 0.00 0.00 8.00 51.0 9.60 43.0 0.0 0
32.50 SODA1428W32.5 0.00 0.00 7.40 10.0 11.10 1.0 0.0 0
33.00 SODA1428W33 0.00 0.00 7.90 60.0 11.40 60.0 0.0 0
34.00 SODA1428W34 0.00 0.00 8.90 61.0 12.40 40.0 0.0 0
35.00 SODA1428W35 0.00 0.00 9.90 91.0 13.40 56.0 0.0 0