$31.27 +0.57 (1.86%) Vodafone Group Shs Sponsored American Deposit Receipt Repr 10 Shs - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 31.27
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.57 (1.86%)
Prev Close: 30.70
Open: 30.91
Bid: 31.26
Ask: 31.27
Options:

Call Options: VOD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 VOD1424J21 8.90 0.00 9.85 105.0 10.55 105.0 0.0 0
22.00 VOD1424J22 7.85 0.00 8.05 105.0 10.35 105.0 0.0 0
22.50 VOD1424J22.5 7.35 0.00 6.40 135.0 10.55 116.0 0.0 0
23.00 VOD1424J23 6.90 0.00 7.85 349.0 8.55 140.0 0.0 0
23.00 VOD1431J23 6.90 0.00 7.45 441.0 8.40 158.0 0.0 0
23.50 VOD1424J23.5 6.30 0.00 6.30 50.0 9.20 122.0 0.0 0
24.00 VOD1424J24 5.90 0.00 6.65 1007.0 7.55 381.0 0.0 0
24.00 VOD1431J24 5.90 0.00 6.45 752.0 7.40 156.0 0.0 0
24.50 VOD1424J24.5 5.35 0.00 5.80 235.0 7.00 133.0 0.0 0
25.00 VOD1424J25 5.75 0.00 5.45 1089.0 6.45 376.0 6.0 6
25.00 VOD1431J25 5.00 0.00 5.95 739.0 6.50 130.0 0.0 0
25.50 VOD1424J25.5 4.45 0.00 4.95 235.0 6.10 133.0 0.0 0
26.00 VOD1424J26 4.00 0.00 4.55 1046.0 5.35 193.0 0.0 0
26.00 VOD1431J26 4.00 0.00 4.55 742.0 5.35 107.0 0.0 0
26.50 VOD1424J26.5 3.45 0.00 4.05 295.0 4.85 116.0 0.0 0
27.00 VOD1424J27 3.00 0.00 3.55 1077.0 4.35 217.0 0.0 0
27.00 VOD1431J27 2.48 -0.52 3.70 732.0 4.35 87.0 53.0 53
27.50 VOD1424J27.5 2.45 0.00 3.05 235.0 3.90 133.0 0.0 0
27.50 VOD1431J27.5 2.50 0.00 3.05 120.0 3.90 84.0 0.0 0
28.00 VOD1424J28 1.75 -0.25 2.57 466.0 3.40 122.0 28.0 14
28.00 VOD1431J28 1.41 -0.62 2.60 672.0 3.45 142.0 182.0 182
28.50 VOD1424J28.5 0.80 -0.88 2.07 159.0 2.88 84.0 10.0 10
28.50 VOD1431J28.5 1.73 0.00 2.11 139.0 2.93 95.0 0.0 0
29.00 VOD1424J29 0.50 -0.71 1.73 232.0 2.39 36.0 20.0 20
29.00 VOD1431J29 1.49 0.00 1.83 168.0 2.45 74.0 0.0 0
29.50 VOD1424J29.5 0.40 -0.61 1.37 921.0 1.91 234.0 10.0 49
29.50 VOD1431J29.5 0.76 -0.57 1.44 1626.0 1.95 283.0 40.0 40
30.00 VOD1424J30 1.31 0.57 0.92 412.0 1.37 42.0 10.0 16
30.00 VOD1431J30 0.50 -0.45 1.04 1797.0 1.56 583.0 3.0 25
30.50 VOD1424J30.5 0.89 0.37 0.72 742.0 0.93 95.0 5.0 73
30.50 VOD1431J30.5 1.00 0.36 0.96 193.0 1.12 117.0 11.0 31
31.00 VOD1424J31 0.22 0.00 0.40 2103.0 0.54 130.0 53.0 92
31.00 VOD1431J31 1.16 0.85 0.65 198.0 0.88 1132.0 4.0 26
31.50 VOD1424J31.5 0.22 0.09 0.19 280.0 0.30 403.0 58.0 21
31.50 VOD1431J31.5 0.21 0.00 0.35 873.0 0.53 253.0 0.0 0
32.00 VOD1424J32 0.12 -0.12 0.09 115.0 0.15 39.0 36.0 15
32.00 VOD1431J32 0.20 0.03 0.20 427.0 0.38 858.0 11.0 88
32.50 VOD1424J32.5 0.15 0.00 0.02 607.0 0.20 398.0 0.0 0
32.50 VOD1431J32.5 0.75 0.73 0.12 246.0 0.31 1029.0 20.0 20
33.00 VOD1424J33 0.05 -0.28 0.01 83.0 0.15 400.0 124.0 225
33.00 VOD1431J33 0.23 -0.07 0.04 623.0 0.15 68.0 36.0 36
33.50 VOD1424J33.5 0.05 -0.30 0.05 1.0 0.26 619.0 197.0 319
33.50 VOD1431J33.5 0.25 0.00 0.02 596.0 0.21 338.0 0.0 0
34.00 VOD1424J34 0.01 0.00 0.01 68.0 0.25 403.0 10.0 13
34.00 VOD1431J34 0.49 0.29 0.01 436.0 0.18 374.0 1.0 13
34.50 VOD1424J34.5 0.59 0.34 0.02 10.0 0.24 140.0 1.0 1
34.50 VOD1431J34.5 0.06 -0.19 0.01 648.0 0.16 384.0 4.0 4
35.00 VOD1424J35 0.05 -0.10 0.07 750.0 0.10 115.0 91.0 91
35.00 VOD1431J35 0.05 -0.11 0.10 11.0 0.15 370.0 4.0 9
35.50 VOD1424J35.5 0.45 0.20 0.03 662.0 0.23 452.0 350.0 350
35.50 VOD1431J35.5 0.05 -0.20 0.01 216.0 0.14 171.0 2.0 2
36.00 VOD1424J36 0.31 0.00 0.02 676.0 0.23 140.0 0.0 0
36.00 VOD1431J36 0.40 0.00 0.04 398.0 0.14 179.0 0.0 0
36.50 VOD1424J36.5 0.25 0.00 0.01 818.0 0.23 140.0 0.0 0
36.50 VOD1431J36.5 0.25 0.00 0.02 505.0 0.13 174.0 0.0 0
37.00 VOD1424J37 0.25 0.00 0.06 405.0 0.09 22.0 0.0 0
37.00 VOD1431J37 0.25 0.00 0.05 11.0 0.12 85.0 0.0 0
37.50 VOD1424J37.5 0.25 0.00 0.05 397.0 0.16 22.0 0.0 0
37.50 VOD1431J37.5 0.25 0.00 0.04 11.0 0.11 82.0 0.0 0
38.00 VOD1424J38 0.25 0.00 0.04 377.0 0.09 21.0 0.0 0
38.00 VOD1431J38 0.25 0.00 0.07 147.0 0.10 22.0 0.0 0
38.50 VOD1424J38.5 0.25 0.00 0.04 365.0 0.09 22.0 0.0 0
38.50 VOD1431J38.5 0.25 0.00 0.06 103.0 0.10 82.0 0.0 0
39.00 VOD1424J39 0.25 0.00 0.03 314.0 0.16 22.0 0.0 0
39.00 VOD1431J39 0.34 0.00 0.02 10.0 0.10 97.0 0.0 0
39.50 VOD1424J39.5 0.29 0.00 0.01 408.0 0.16 22.0 0.0 0
39.50 VOD1431J39.5 0.25 0.00 0.04 103.0 0.08 11.0 0.0 0
40.00 VOD1424J40 0.28 0.00 0.01 369.0 0.09 22.0 0.0 0
40.00 VOD1431J40 0.25 0.00 0.03 102.0 0.09 97.0 0.0 0
40.50 VOD1424J40.5 0.28 0.00 0.01 348.0 0.09 22.0 0.0 0
40.50 VOD1431J40.5 0.32 0.00 0.03 133.0 0.08 22.0 0.0 0
41.00 VOD1424J41 0.28 0.00 0.01 20.0 0.21 21.0 0.0 0
41.00 VOD1431J41 0.32 0.00 0.02 194.0 0.08 22.0 0.0 0
41.50 VOD1424J41.5 0.28 0.00 0.01 20.0 0.21 22.0 0.0 0
41.50 VOD1431J41.5 0.25 0.00 0.01 182.0 0.08 22.0 0.0 0
42.00 VOD1424J42 0.28 0.00 0.06 24.0 0.21 22.0 0.0 0
42.00 VOD1431J42 0.31 0.00 0.01 151.0 0.08 22.0 0.0 0

Put Options: VOD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 VOD1424V21 0.29 0.00 0.00 0.0 0.09 115.0 0.0 0
22.00 VOD1424V22 0.30 0.00 0.00 0.0 0.09 115.0 0.0 0
22.50 VOD1424V22.5 0.30 0.00 0.00 0.0 0.22 65.0 0.0 0
23.00 VOD1424V23 0.25 0.00 0.00 0.0 0.09 115.0 0.0 0
23.00 VOD1431V23 0.25 0.00 0.00 0.0 0.11 11.0 0.0 0
23.50 VOD1424V23.5 0.30 0.00 0.00 0.0 0.22 65.0 0.0 0
24.00 VOD1424V24 0.25 0.00 0.00 0.0 0.16 140.0 0.0 0
24.00 VOD1431V24 0.36 0.00 0.00 0.0 0.12 22.0 0.0 0
24.50 VOD1424V24.5 0.31 0.00 0.00 0.0 0.22 65.0 0.0 0
25.00 VOD1424V25 0.25 0.00 0.00 0.0 0.14 115.0 0.0 0
25.00 VOD1431V25 0.37 0.00 0.00 0.0 0.29 22.0 0.0 0
25.50 VOD1424V25.5 0.31 0.00 0.00 0.0 0.22 65.0 0.0 0
26.00 VOD1424V26 0.32 0.00 0.00 0.0 0.23 119.0 0.0 0
26.00 VOD1431V26 0.38 0.00 0.00 0.0 0.30 22.0 0.0 0
26.50 VOD1424V26.5 0.32 0.00 0.00 0.0 0.23 65.0 0.0 0
27.00 VOD1424V27 0.33 0.00 0.00 0.0 0.23 205.0 0.0 0
27.00 VOD1431V27 0.40 0.00 0.01 517.0 0.32 22.0 0.0 0
27.50 VOD1424V27.5 0.33 0.00 0.00 0.0 0.23 67.0 0.0 0
27.50 VOD1431V27.5 0.42 0.00 0.04 225.0 0.31 112.0 0.0 0
28.00 VOD1424V28 0.12 -0.23 0.01 324.0 0.24 22.0 15.0 15
28.00 VOD1431V28 0.44 0.00 0.10 229.0 0.31 114.0 0.0 0
28.50 VOD1424V28.5 0.30 0.00 0.11 256.0 0.25 22.0 0.0 0
28.50 VOD1431V28.5 0.49 0.00 0.22 34.0 0.30 113.0 0.0 0
29.00 VOD1424V29 0.15 0.00 0.26 44.0 0.25 187.0 0.0 0
29.00 VOD1431V29 0.09 0.00 0.09 507.0 0.32 132.0 0.0 0
29.50 VOD1424V29.5 0.57 0.51 0.06 423.0 0.21 680.0 421.0 421
29.50 VOD1431V29.5 0.23 0.00 0.03 1108.0 0.20 507.0 6.0 26
30.00 VOD1424V30 0.10 -0.10 0.02 90.0 0.14 252.0 40.0 22
30.00 VOD1431V30 0.31 0.00 0.13 721.0 0.38 1151.0 2.0 33
30.50 VOD1424V30.5 0.17 -0.16 0.08 856.0 0.25 1470.0 20.0 6
30.50 VOD1431V30.5 0.58 0.00 0.24 65.0 0.51 1235.0 7.0 17
31.00 VOD1424V31 0.85 0.29 0.23 51.0 0.31 347.0 20.0 46
31.00 VOD1431V31 1.64 0.91 0.41 283.0 0.70 1164.0 37.0 446
31.50 VOD1424V31.5 0.60 -0.32 0.46 90.0 0.70 1154.0 1.0 0
31.50 VOD1431V31.5 2.05 0.99 0.67 181.0 0.92 1057.0 10.0 10
32.00 VOD1424V32 2.77 1.44 0.80 183.0 1.08 1080.0 26.0 41
32.00 VOD1431V32 1.80 0.35 0.99 193.0 1.47 1204.0 10.0 54
32.50 VOD1424V32.5 1.34 -0.43 0.62 1449.0 1.74 560.0 5.0 5
32.50 VOD1431V32.5 1.84 0.00 1.25 1110.0 1.95 897.0 0.0 0
33.00 VOD1424V33 0.51 -1.74 1.73 45.0 2.36 207.0 26.0 27
33.00 VOD1431V33 2.27 0.00 1.70 936.0 2.41 828.0 0.0 0
33.50 VOD1424V33.5 2.45 -0.31 1.98 1079.0 2.74 15.0 24.0 24
33.50 VOD1431V33.5 2.76 0.00 2.18 262.0 3.00 345.0 0.0 0
34.00 VOD1424V34 3.25 0.00 2.65 642.0 3.50 320.0 0.0 0
34.00 VOD1431V34 3.25 0.00 2.69 93.0 3.50 140.0 0.0 0
34.50 VOD1424V34.5 3.75 0.00 3.20 200.0 4.00 77.0 0.0 0
34.50 VOD1431V34.5 3.05 -0.60 3.20 24.0 3.90 140.0 6.0 6
35.00 VOD1424V35 4.20 0.00 3.40 834.0 4.40 250.0 0.0 0
35.00 VOD1431V35 4.15 0.00 3.70 23.0 4.50 140.0 0.0 0
35.50 VOD1424V35.5 4.70 0.00 3.90 215.0 5.20 66.0 0.0 0
35.50 VOD1431V35.5 4.75 0.00 4.20 46.0 5.05 109.0 0.0 0
36.00 VOD1424V36 5.20 0.00 4.65 62.0 5.25 79.0 0.0 0
36.00 VOD1431V36 5.25 0.00 4.65 43.0 5.50 140.0 0.0 0
36.50 VOD1424V36.5 5.70 0.00 5.05 277.0 5.70 75.0 0.0 0
36.50 VOD1431V36.5 5.60 0.00 5.15 39.0 6.10 140.0 0.0 0
37.00 VOD1424V37 6.20 0.00 5.50 215.0 6.15 11.0 0.0 0
37.00 VOD1431V37 6.20 0.00 5.65 356.0 6.60 216.0 0.0 0
37.50 VOD1424V37.5 6.70 0.00 6.00 215.0 6.70 71.0 0.0 0
37.50 VOD1431V37.5 6.70 0.00 6.15 367.0 7.15 217.0 0.0 0
38.00 VOD1424V38 7.20 0.00 6.50 235.0 7.25 99.0 0.0 0
38.00 VOD1431V38 7.15 0.00 6.65 366.0 7.60 216.0 0.0 0
38.50 VOD1424V38.5 7.70 0.00 6.10 253.0 8.55 75.0 0.0 0
38.50 VOD1431V38.5 7.70 0.00 7.15 33.0 8.15 140.0 0.0 0
39.00 VOD1424V39 8.20 0.00 7.45 140.0 8.10 140.0 0.0 0
39.00 VOD1431V39 8.20 0.00 7.50 690.0 8.20 111.0 0.0 0
39.50 VOD1424V39.5 8.70 0.00 8.00 140.0 8.65 140.0 0.0 0
39.50 VOD1431V39.5 8.65 0.00 8.00 690.0 8.75 140.0 0.0 0
40.00 VOD1424V40 9.20 0.00 7.20 229.0 10.95 50.0 0.0 0
40.00 VOD1431V40 9.10 0.00 8.50 171.0 9.25 30.0 0.0 0
40.50 VOD1424V40.5 9.70 0.00 9.05 20.0 9.60 1.0 0.0 0
40.50 VOD1431V40.5 9.70 0.00 9.05 20.0 9.60 1.0 0.0 0
41.00 VOD1424V41 8.20 0.00 9.55 20.0 10.10 1.0 0.0 0
41.00 VOD1431V41 10.00 0.00 9.50 140.0 10.15 97.0 0.0 0
41.50 VOD1424V41.5 8.70 0.00 10.05 20.0 10.60 1.0 0.0 0
41.50 VOD1431V41.5 10.40 0.00 10.00 140.0 10.70 140.0 0.0 0
42.00 VOD1424V42 9.20 0.00 10.50 140.0 11.15 140.0 0.0 0
42.00 VOD1431V42 10.90 0.00 10.55 20.0 11.10 1.0 0.0 0