$24.45 +3.26 (15.39%) Sodastream International Ltd - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 24.45
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +3.26 (15.39%)
Prev Close: 21.19
Open: 21.13
Bid: 24.45
Ask: 24.48
Options:

Call Options: SODA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 SODA1431J12.5 7.90 0.00 10.90 217.0 13.40 54.0 0.0 0
15.00 SODA1431J15 5.30 0.00 8.40 54.0 10.90 60.0 0.0 0
15.50 SODA1431J15.5 4.90 0.00 8.00 55.0 10.40 60.0 0.0 0
16.00 SODA1431J16 4.40 0.00 7.50 55.0 9.90 60.0 0.0 0
16.50 SODA1431J16.5 3.90 0.00 7.10 30.0 9.50 60.0 0.0 0
17.00 SODA1431J17 3.50 0.00 6.60 30.0 9.00 60.0 0.0 0
17.50 SODA1431J17.5 3.00 0.00 6.10 30.0 8.60 60.0 0.0 0
18.00 SODA1431J18 2.60 0.00 5.60 30.0 8.20 60.0 0.0 0
18.50 SODA1431J18.5 2.20 0.00 5.20 30.0 7.80 60.0 0.0 0
19.00 SODA1431J19 1.80 0.00 4.70 75.0 7.20 77.0 0.0 0
19.50 SODA1431J19.5 1.50 0.00 4.30 46.0 6.80 78.0 0.0 0
20.00 SODA1431J20 1.55 0.00 3.90 503.0 5.70 324.0 7.0 4
20.50 SODA1431J20.5 0.90 0.00 3.40 601.0 5.90 574.0 0.0 0
21.00 SODA1431J21 4.16 3.11 2.95 15.0 4.10 5.0 30.0 24
21.50 SODA1431J21.5 3.80 3.05 2.80 675.0 4.30 249.0 51.0 91
22.00 SODA1431J22 3.22 2.62 2.40 698.0 3.60 193.0 20.0 71
22.50 SODA1431J22.5 2.86 2.51 2.00 847.0 3.60 253.0 126.0 168
23.00 SODA1431J23 2.50 2.13 1.65 888.0 3.40 462.0 45.0 154
23.50 SODA1431J23.5 2.00 1.85 1.55 909.0 2.45 81.0 66.0 16
24.00 SODA1431J24 2.25 2.20 1.30 894.0 2.05 37.0 23.0 0
24.50 SODA1431J24.5 1.45 1.40 1.15 875.0 1.95 10.0 33.0 10
25.00 SODA1431J25 1.20 1.00 0.95 93.0 1.65 68.0 204.0 20
25.50 SODA1431J25.5 1.05 0.80 0.70 32.0 1.20 3.0 170.0 0
26.00 SODA1431J26 0.25 0.00 0.65 566.0 1.45 17.0 0.0 0
26.50 SODA1431J26.5 1.00 0.75 0.55 10.0 1.00 5.0 20.0 0
27.00 SODA1431J27 0.60 0.40 0.50 10.0 1.00 5.0 128.0 0
27.50 SODA1431J27.5 2.00 1.80 0.05 838.0 1.15 257.0 1.0 1
28.00 SODA1431J28 0.15 0.00 0.10 1108.0 1.05 317.0 0.0 0
28.50 SODA1431J28.5 0.15 0.00 0.15 819.0 0.90 218.0 0.0 0
29.00 SODA1431J29 0.25 0.15 0.10 921.0 0.65 102.0 108.0 0
29.50 SODA1431J29.5 0.10 0.00 0.10 934.0 0.55 111.0 0.0 0
30.00 SODA1431J30 0.30 0.20 0.05 75.0 0.50 47.0 10.0 4
30.50 SODA1431J30.5 0.10 0.00 0.10 2.0 0.60 120.0 10.0 24
31.00 SODA1431J31 0.05 -0.05 0.15 10.0 0.50 1.0 15.0 12
31.50 SODA1431J31.5 0.15 0.05 0.15 5.0 0.55 117.0 5.0 5
32.00 SODA1431J32 0.05 0.00 0.05 1.0 0.45 88.0 40.0 162
32.50 SODA1431J32.5 3.00 2.90 0.05 2.0 0.45 111.0 1.0 1
33.00 SODA1431J33 0.05 -0.05 0.10 438.0 0.40 101.0 14.0 17
33.50 SODA1431J33.5 0.05 -0.05 0.05 1275.0 0.35 69.0 1.0 2
34.00 SODA1431J34 0.70 0.60 0.05 10.0 0.35 61.0 1.0 13
34.50 SODA1431J34.5 0.10 0.00 0.10 3.0 0.25 31.0 10.0 0
35.00 SODA1431J35 0.55 0.45 0.05 32.0 0.10 16.0 1.0 7
35.50 SODA1431J35.5 1.30 1.20 0.05 2.0 0.25 31.0 10.0 10
36.00 SODA1431J36 0.35 0.25 0.05 10.0 0.30 5.0 2.0 2
36.50 SODA1431J36.5 0.10 0.00 0.05 10.0 0.95 10.0 0.0 0
37.00 SODA1431J37 0.10 0.00 0.05 10.0 0.20 31.0 0.0 0
37.50 SODA1431J37.5 0.10 0.00 0.05 20.0 0.20 31.0 0.0 0
38.00 SODA1431J38 0.10 0.00 0.05 109.0 0.45 21.0 0.0 0
38.50 SODA1431J38.5 0.10 0.00 0.05 10.0 0.35 23.0 0.0 0
39.00 SODA1431J39 0.10 0.00 0.05 22.0 0.45 41.0 0.0 0
39.50 SODA1431J39.5 0.10 0.00 0.05 11.0 0.35 23.0 0.0 0
40.00 SODA1431J40 0.61 0.51 0.05 10.0 0.40 31.0 1.0 3
40.50 SODA1431J40.5 0.10 0.00 0.05 1.0 0.35 23.0 0.0 0
41.00 SODA1431J41 0.10 0.00 0.05 1.0 0.40 41.0 0.0 0
41.50 SODA1431J41.5 0.10 0.00 0.05 2.0 0.35 23.0 0.0 0
42.00 SODA1431J42 0.31 0.21 0.05 2.0 0.55 84.0 1.0 1

Put Options: SODA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 SODA1431V12.5 0.10 0.00 0.05 11.0 0.35 15.0 0.0 0
15.00 SODA1431V15 0.10 0.00 0.05 10.0 0.35 33.0 0.0 0
15.50 SODA1431V15.5 0.15 0.00 0.05 10.0 0.35 23.0 0.0 0
16.00 SODA1431V16 0.20 0.00 0.05 10.0 0.35 21.0 0.0 0
16.50 SODA1431V16.5 0.05 0.00 0.05 5.0 0.35 21.0 0.0 0
17.00 SODA1431V17 0.05 0.00 0.05 10.0 0.30 11.0 0.0 0
17.50 SODA1431V17.5 0.13 0.08 0.05 10.0 0.15 10.0 25.0 0
18.00 SODA1431V18 0.15 0.10 0.05 10.0 0.40 40.0 50.0 70
18.50 SODA1431V18.5 0.47 0.42 0.05 10.0 0.50 55.0 500.0 500
19.00 SODA1431V19 0.20 0.10 0.05 21.0 0.50 73.0 50.0 0
19.50 SODA1431V19.5 0.25 0.05 0.05 10.0 0.45 66.0 45.0 5
20.00 SODA1431V20 0.20 -0.37 0.05 83.0 0.60 181.0 29.0 116
20.50 SODA1431V20.5 0.85 0.35 0.05 338.0 0.60 48.0 12.0 12
21.00 SODA1431V21 0.55 -0.45 0.10 508.0 0.50 13.0 15.0 44
21.50 SODA1431V21.5 0.90 0.00 0.05 1229.0 0.75 10.0 0.0 0
22.00 SODA1431V22 0.50 -0.75 0.35 589.0 0.65 33.0 105.0 0
22.50 SODA1431V22.5 0.70 -0.85 0.35 864.0 1.15 114.0 15.0 0
23.00 SODA1431V23 1.90 0.00 0.70 7.0 1.35 5.0 0.0 0
23.50 SODA1431V23.5 2.25 0.00 0.80 10.0 1.50 127.0 0.0 0
24.00 SODA1431V24 1.30 -1.35 1.10 436.0 1.55 33.0 56.0 0
24.50 SODA1431V24.5 1.55 -1.55 1.10 681.0 1.90 1.0 62.0 0
25.00 SODA1431V25 1.60 -1.90 1.50 2.0 2.00 5.0 95.0 4
25.50 SODA1431V25.5 1.50 -2.40 1.15 839.0 2.65 99.0 6.0 0
26.00 SODA1431V26 4.50 0.00 1.30 906.0 3.10 259.0 0.0 0
26.50 SODA1431V26.5 1.15 -3.75 1.35 932.0 3.50 155.0 2.0 2
27.00 SODA1431V27 1.13 -4.27 2.20 821.0 4.00 325.0 5.0 5
27.50 SODA1431V27.5 5.80 0.00 1.95 917.0 4.40 287.0 0.0 0
28.00 SODA1431V28 0.45 -5.95 2.35 915.0 4.80 324.0 10.0 10
28.50 SODA1431V28.5 6.80 0.00 2.70 817.0 5.20 253.0 0.0 0
29.00 SODA1431V29 7.90 0.50 3.00 675.0 5.70 286.0 6.0 11
29.50 SODA1431V29.5 7.90 0.00 3.50 773.0 6.10 229.0 0.0 0
30.00 SODA1431V30 8.40 0.00 3.90 649.0 6.70 276.0 0.0 0
30.50 SODA1431V30.5 8.90 0.00 4.30 433.0 7.10 67.0 0.0 0
31.00 SODA1431V31 9.24 -0.26 4.90 521.0 7.60 75.0 2.0 2
31.50 SODA1431V31.5 9.70 0.00 5.40 403.0 8.10 63.0 0.0 0
32.00 SODA1431V32 9.90 0.00 5.80 396.0 8.60 63.0 0.0 0
32.50 SODA1431V32.5 11.05 0.15 6.30 373.0 9.10 63.0 2.0 23
33.00 SODA1431V33 10.90 0.00 6.80 113.0 9.60 43.0 0.0 0
33.50 SODA1431V33.5 8.71 -2.99 7.50 329.0 10.10 63.0 5.0 5
34.00 SODA1431V34 11.90 0.00 7.70 110.0 10.50 43.0 0.0 0
34.50 SODA1431V34.5 12.40 0.00 8.40 103.0 11.70 21.0 0.0 0
35.00 SODA1431V35 12.90 0.00 8.70 90.0 12.00 60.0 0.0 0
35.50 SODA1431V35.5 4.19 -9.51 9.20 460.0 12.20 41.0 10.0 10
36.00 SODA1431V36 13.90 0.00 9.70 90.0 13.00 60.0 0.0 0
36.50 SODA1431V36.5 14.40 0.00 10.40 90.0 13.20 40.0 0.0 0
37.00 SODA1431V37 14.90 0.00 10.70 90.0 14.10 60.0 0.0 0
37.50 SODA1431V37.5 15.40 0.00 11.20 90.0 14.50 60.0 0.0 0
38.00 SODA1431V38 15.90 0.00 11.70 90.0 15.00 60.0 0.0 0
38.50 SODA1431V38.5 16.40 0.00 12.30 90.0 15.50 60.0 0.0 0
39.00 SODA1431V39 16.90 0.00 12.70 90.0 15.80 40.0 0.0 0
39.50 SODA1431V39.5 17.40 0.00 13.20 90.0 16.30 40.0 0.0 0
40.00 SODA1431V40 17.90 0.00 13.70 90.0 16.90 40.0 0.0 0
40.50 SODA1431V40.5 18.40 0.00 14.20 90.0 17.60 60.0 0.0 0
41.00 SODA1431V41 18.90 0.00 14.80 94.0 18.10 21.0 0.0 0
41.50 SODA1431V41.5 19.80 0.00 15.40 75.0 18.40 40.0 0.0 0
42.00 SODA1431V42 20.10 0.00 15.80 318.0 18.50 41.0 0.0 0