$22.20 -0.28 (-1.25%) Sodastream International Ltd - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 22.20
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.28 (-1.25%)
Prev Close: 22.48
Open: 22.38
Bid: 22.19
Ask: 22.20
Options:

Call Options: SODA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 SODA1428K12.5 9.30 0.00 7.80 10.0 11.40 20.0 0.0 0
13.50 SODA1428K13.5 8.30 0.00 7.40 10.0 10.30 10.0 0.0 0
14.00 SODA1428K14 7.80 0.00 7.40 30.0 8.50 35.0 0.0 0
14.50 SODA1428K14.5 7.20 0.00 6.40 35.0 9.30 35.0 0.0 0
15.00 SODA1428K15 7.00 0.00 6.80 47.0 7.40 47.0 0.0 0
15.50 SODA1428K15.5 6.40 0.00 5.70 39.0 8.00 39.0 0.0 0
16.00 SODA1428K16 5.90 0.00 5.20 39.0 7.50 39.0 0.0 0
16.50 SODA1428K16.5 5.40 0.00 4.70 47.0 7.00 47.0 0.0 0
17.00 SODA1428K17 4.90 0.00 4.30 47.0 5.40 47.0 0.0 0
17.50 SODA1428K17.5 4.40 0.00 3.80 47.0 4.90 47.0 0.0 0
18.00 SODA1428K18 3.90 0.00 3.30 47.0 4.40 47.0 0.0 0
18.50 SODA1428K18.5 3.40 0.00 2.80 47.0 3.90 47.0 0.0 0
19.00 SODA1428K19 2.95 0.00 1.85 39.0 5.00 39.0 0.0 0
19.50 SODA1428K19.5 2.45 0.00 2.40 48.0 2.90 38.0 0.0 0
20.00 SODA1428K20 1.90 0.60 1.90 46.0 2.40 38.0 3.0 3
20.50 SODA1428K20.5 2.75 1.90 0.25 117.0 2.65 108.0 2.0 12
21.00 SODA1428K21 1.65 0.60 0.90 36.0 1.40 10.0 5.0 5
21.50 SODA1428K21.5 1.63 0.00 0.50 201.0 0.90 127.0 5.0 18
22.00 SODA1428K22 0.30 -0.25 0.15 49.0 0.40 31.0 7.0 22
22.50 SODA1428K22.5 0.10 -0.15 0.05 21.0 0.20 606.0 13.0 28
23.00 SODA1428K23 0.75 0.70 0.05 628.0 0.25 758.0 20.0 70
23.50 SODA1428K23.5 0.05 -0.05 0.05 4.0 0.10 200.0 25.0 238
24.00 SODA1428K24 0.05 0.00 0.05 30.0 0.05 53.0 27.0 210
24.50 SODA1428K24.5 0.15 0.05 0.05 78.0 0.05 32.0 10.0 16
25.00 SODA1428K25 0.14 0.04 0.05 20.0 0.05 32.0 10.0 36
25.50 SODA1428K25.5 0.10 0.00 0.05 10.0 0.05 32.0 0.0 0
26.00 SODA1428K26 0.04 -0.06 0.05 30.0 0.05 32.0 2.0 12
26.50 SODA1428K26.5 0.05 -0.05 0.05 10.0 0.05 32.0 11.0 11
27.00 SODA1428K27 0.10 0.00 0.05 10.0 0.05 42.0 0.0 0
27.50 SODA1428K27.5 0.05 0.00 0.05 10.0 0.05 42.0 0.0 0
28.00 SODA1428K28 0.05 0.00 0.10 609.0 0.05 32.0 0.0 0
28.50 SODA1428K28.5 0.10 0.00 0.10 511.0 0.05 42.0 0.0 0
29.00 SODA1428K29 0.10 0.00 0.05 644.0 0.05 42.0 0.0 0
29.50 SODA1428K29.5 0.10 0.00 0.10 1.0 0.05 32.0 0.0 0
30.00 SODA1428K30 0.10 0.00 0.05 1.0 0.05 32.0 0.0 0
30.50 SODA1428K30.5 0.05 0.00 0.05 1.0 0.05 32.0 0.0 0
31.00 SODA1428K31 0.05 0.00 0.05 10.0 0.05 42.0 0.0 0
31.50 SODA1428K31.5 0.05 0.00 0.05 1396.0 0.05 32.0 0.0 0
32.00 SODA1428K32 0.05 0.00 0.00 0.0 0.05 42.0 0.0 0
32.50 SODA1428K32.5 0.05 0.00 0.00 0.0 0.05 32.0 0.0 0
33.00 SODA1428K33 0.05 0.00 0.00 0.0 0.05 42.0 0.0 0
34.00 SODA1428K34 0.05 0.00 0.00 0.0 0.05 42.0 0.0 0
35.00 SODA1428K35 0.05 0.00 0.00 0.0 0.05 42.0 0.0 0

Put Options: SODA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 SODA1428W12.5 0.05 0.00 0.00 0.0 0.05 32.0 0.0 0
13.50 SODA1428W13.5 0.05 0.00 0.05 10.0 0.05 32.0 0.0 0
14.00 SODA1428W14 0.05 0.00 0.05 10.0 0.05 32.0 0.0 0
14.50 SODA1428W14.5 0.05 0.00 0.05 10.0 0.05 42.0 0.0 0
15.00 SODA1428W15 0.15 -0.25 0.10 533.0 0.20 20.0 11.0 41
15.50 SODA1428W15.5 0.10 0.00 0.05 10.0 0.05 42.0 0.0 0
16.00 SODA1428W16 0.10 0.00 0.10 10.0 0.05 42.0 20.0 21
16.50 SODA1428W16.5 0.10 0.00 0.05 10.0 0.05 42.0 0.0 0
17.00 SODA1428W17 0.10 0.00 0.05 10.0 0.05 42.0 0.0 0
17.50 SODA1428W17.5 0.10 0.00 0.05 10.0 0.10 61.0 0.0 0
18.00 SODA1428W18 0.19 0.09 0.05 10.0 0.05 32.0 1.0 1
18.50 SODA1428W18.5 0.10 0.00 0.05 1.0 0.10 43.0 0.0 0
19.00 SODA1428W19 0.13 0.03 0.05 10.0 0.10 67.0 25.0 20
19.50 SODA1428W19.5 0.20 0.00 0.05 10.0 0.10 43.0 10.0 10
20.00 SODA1428W20 0.10 0.00 0.05 40.0 0.10 1.0 20.0 21
20.50 SODA1428W20.5 0.25 0.00 0.05 20.0 0.25 324.0 0.0 0
21.00 SODA1428W21 0.10 -0.20 0.05 60.0 0.30 651.0 8.0 30
21.50 SODA1428W21.5 0.05 0.00 0.05 45.0 0.40 633.0 0.0 0
22.00 SODA1428W22 0.20 0.00 0.10 88.0 0.40 871.0 70.0 75
22.50 SODA1428W22.5 0.53 0.00 0.25 511.0 0.80 660.0 137.0 149
23.00 SODA1428W23 0.87 0.27 0.70 67.0 1.15 235.0 35.0 88
23.50 SODA1428W23.5 1.09 0.00 0.75 71.0 1.70 31.0 23.0 23
24.00 SODA1428W24 1.15 0.40 0.85 139.0 2.15 53.0 2.0 2
24.50 SODA1428W24.5 0.85 0.00 1.35 73.0 2.65 31.0 0.0 0
25.00 SODA1428W25 0.95 0.00 2.05 64.0 3.20 33.0 0.0 0
25.50 SODA1428W25.5 1.80 0.00 2.55 60.0 3.70 42.0 0.0 0
26.00 SODA1428W26 2.86 0.00 2.05 76.0 5.20 76.0 20.0 20
26.50 SODA1428W26.5 2.45 0.00 2.45 39.0 5.80 39.0 0.0 0
27.00 SODA1428W27 3.10 0.00 3.10 45.0 6.10 45.0 0.0 0
27.50 SODA1428W27.5 3.60 0.00 3.60 39.0 6.60 39.0 0.0 0
28.00 SODA1428W28 4.00 0.00 4.00 39.0 7.10 39.0 0.0 0
28.50 SODA1428W28.5 4.70 0.00 4.50 39.0 7.80 39.0 0.0 0
29.00 SODA1428W29 7.50 2.50 5.00 39.0 8.30 39.0 7.0 0
29.50 SODA1428W29.5 5.70 0.00 6.60 35.0 7.70 35.0 0.0 0
30.00 SODA1428W30 6.20 0.00 6.10 35.0 9.10 35.0 0.0 0
30.50 SODA1428W30.5 6.70 0.00 6.60 35.0 9.60 35.0 0.0 0
31.00 SODA1428W31 7.20 0.00 7.10 20.0 10.10 20.0 0.0 0
31.50 SODA1428W31.5 7.60 0.00 7.60 20.0 10.70 20.0 0.0 0
32.00 SODA1428W32 8.20 0.00 8.10 10.0 11.20 10.0 0.0 0
32.50 SODA1428W32.5 8.50 0.00 8.60 20.0 11.60 20.0 0.0 0
33.00 SODA1428W33 9.00 0.00 8.80 10.0 12.60 20.0 0.0 0
34.00 SODA1428W34 10.00 0.00 9.80 10.0 13.60 20.0 0.0 0
35.00 SODA1428W35 11.00 0.00 11.10 10.0 14.10 10.0 0.0 0