Vodafone Group Shs Sponsored American Deposit Receipt Repr 10 Shs $34.37

up +0.21


28/7/2014 03:35 PM  |  NASDAQ : VOD  
Industries : Telecommunications / Wireless Communications
Last Trade: 34.37
Trade Time: Jul 28 03:35 PM Eastern Daylight Time
Change: 0.21 (0.62 %)
Prev Close: 34.16
Open: 34.36
Bid: 34.37
Ask: 34.38
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VOD Trend Analysis - it has underperformed the S&P 500 by 2%
Options:

Call Options: VOD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 VOD1416H25 9.05 0.00 7.10 181.0 11.50 351.0 0.0 0
26.00 VOD1401H26 8.00 0.00 8.00 1.0 8.50 1.0 0.0 0
26.00 VOD1416H26 8.05 0.00 6.20 165.0 10.35 326.0 0.0 0
26.50 VOD1401H26.5 7.00 0.00 5.60 61.0 10.05 75.0 0.0 0
27.00 VOD1401H27 6.85 0.00 6.15 61.0 8.30 61.0 0.0 0
27.00 VOD1416H27 7.05 0.00 6.85 145.0 7.75 388.0 0.0 0
27.50 VOD1401H27.5 6.25 0.00 5.65 61.0 7.80 61.0 0.0 0
28.00 VOD1401H28 5.95 0.00 5.15 133.0 7.30 133.0 0.0 0
28.00 VOD1416H28 5.35 -0.70 5.85 289.0 6.60 643.0 1.0 1
28.50 VOD1401H28.5 5.50 0.00 4.70 133.0 6.75 133.0 0.0 0
28.50 VOD1416H28.5 5.55 0.00 5.35 133.0 6.10 443.0 0.0 0
29.00 VOD1401H29 5.05 0.00 4.20 133.0 5.60 127.0 0.0 0
29.00 VOD1416H29 5.05 0.00 4.85 418.0 5.65 715.0 0.0 0
29.50 VOD1401H29.5 4.55 0.00 3.70 133.0 5.10 127.0 0.0 0
29.50 VOD1416H29.5 4.55 0.00 4.45 133.0 5.10 428.0 0.0 0
30.00 VOD1401H30 4.05 0.00 3.20 133.0 4.60 127.0 0.0 0
30.00 VOD1416H30 2.63 -1.42 3.95 375.0 4.60 649.0 9.0 57
30.50 VOD1401H30.5 3.55 0.00 2.74 133.0 4.10 127.0 0.0 0
30.50 VOD1416H30.5 3.55 0.00 3.45 133.0 4.10 427.0 0.0 0
31.00 VOD1401H31 3.05 0.00 3.05 133.0 3.60 127.0 0.0 0
31.00 VOD1416H31 2.35 -0.70 2.99 385.0 3.60 570.0 10.0 16
31.50 VOD1401H31.5 2.56 0.00 2.57 133.0 3.10 127.0 0.0 0
31.50 VOD1416H31.5 2.57 0.00 2.51 109.0 3.05 130.0 0.0 0
32.00 VOD1401H32 2.08 0.00 2.09 133.0 2.58 127.0 0.0 0
32.00 VOD1416H32 2.45 0.05 2.06 387.0 2.61 545.0 9.0 523
32.50 VOD1401H32.5 1.60 0.00 1.59 129.0 2.08 129.0 0.0 0
32.50 VOD1416H32.5 1.66 0.00 1.89 10.0 2.09 410.0 0.0 0
33.00 VOD1401H33 0.77 -0.39 1.12 109.0 1.59 100.0 4.0 4
33.00 VOD1416H33 1.37 -0.23 1.44 187.0 1.63 860.0 4.0 1,181
33.50 VOD1401H33.5 0.95 0.00 0.69 488.0 1.10 511.0 2.0 3
33.50 VOD1416H33.5 1.16 -0.04 1.04 41.0 1.18 691.0 15.0 79
34.00 VOD1401H34 0.35 0.00 0.45 115.0 0.64 554.0 0.0 0
34.00 VOD1416H34 0.77 0.17 0.68 35.0 0.76 217.0 8.0 6,234
34.50 VOD1401H34.5 0.20 -0.07 0.19 84.0 0.25 21.0 13.0 23
34.50 VOD1416H34.5 0.50 0.13 0.43 179.0 0.49 182.0 35.0 160
35.00 VOD1401H35 0.03 -0.06 0.07 69.0 0.15 281.0 4.0 85
35.00 VOD1416H35 0.29 0.06 0.25 270.0 0.30 15.0 138.0 3,259
35.50 VOD1401H35.5 0.05 0.00 0.00 0.0 0.17 217.0 0.0 0
35.50 VOD1416H35.5 0.15 0.02 0.14 239.0 0.19 258.0 75.0 4
36.00 VOD1401H36 0.05 0.00 0.00 0.0 0.13 147.0 0.0 0
36.00 VOD1416H36 0.09 0.01 0.07 315.0 0.13 584.0 48.0 62
36.50 VOD1401H36.5 0.05 0.00 0.00 0.0 0.22 214.0 0.0 0
36.50 VOD1416H36.5 0.05 0.02 0.03 575.0 0.09 284.0 3.0 10
37.00 VOD1401H37 0.05 0.00 0.00 0.0 0.31 133.0 0.0 0
37.00 VOD1416H37 0.02 0.01 0.01 477.0 0.07 417.0 24.0 24
37.50 VOD1401H37.5 0.05 0.00 0.00 0.0 0.31 130.0 0.0 0
37.50 VOD1416H37.5 0.08 0.00 0.00 0.0 0.06 265.0 0.0 0
38.00 VOD1401H38 0.05 0.00 0.00 0.0 0.31 123.0 0.0 0
38.00 VOD1416H38 0.07 0.00 0.01 392.0 0.06 331.0 4.0 4
38.50 VOD1401H38.5 0.05 0.00 0.00 0.0 0.31 122.0 0.0 0
39.00 VOD1401H39 0.05 0.00 0.00 0.0 0.31 123.0 0.0 0
39.00 VOD1416H39 0.06 0.00 0.02 334.0 0.05 183.0 0.0 0
39.50 VOD1401H39.5 0.05 0.00 0.00 0.0 0.31 125.0 0.0 0
40.00 VOD1401H40 0.05 0.00 0.00 0.0 0.17 102.0 0.0 0
40.00 VOD1416H40 0.06 0.00 0.02 20.0 0.05 189.0 0.0 0
40.50 VOD1401H40.5 0.16 0.00 0.00 0.0 0.31 87.0 0.0 0
41.00 VOD1401H41 0.16 0.00 0.00 0.0 0.31 87.0 0.0 0
41.00 VOD1416H41 0.04 -0.02 0.01 20.0 0.05 200.0 99.0 99
41.50 VOD1401H41.5 0.16 0.00 0.00 0.0 0.31 157.0 0.0 0
42.00 VOD1401H42 0.16 0.00 0.00 0.0 0.22 158.0 0.0 0
42.50 VOD1401H42.5 0.16 0.00 0.00 0.0 0.31 157.0 0.0 0
43.00 VOD1401H43 0.16 0.00 0.00 0.0 0.31 157.0 0.0 0

Put Options: VOD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 VOD1416T25 0.03 0.00 0.00 0.0 0.03 66.0 0.0 0
26.00 VOD1401T26 5.00 0.00 0.00 0.0 5.00 1.0 0.0 0
26.00 VOD1416T26 0.02 -0.01 0.01 1.0 0.03 182.0 3.0 3
26.50 VOD1401T26.5 0.16 0.00 0.00 0.0 0.32 87.0 0.0 0
27.00 VOD1401T27 0.16 0.00 0.00 0.0 0.23 81.0 0.0 0
27.00 VOD1416T27 0.04 0.00 0.02 265.0 0.04 130.0 0.0 0
27.50 VOD1401T27.5 0.16 0.00 0.00 0.0 0.32 87.0 0.0 0
28.00 VOD1401T28 0.16 0.00 0.00 0.0 0.32 87.0 0.0 0
28.00 VOD1416T28 0.06 0.02 0.01 247.0 0.04 188.0 5.0 5
28.50 VOD1401T28.5 0.16 0.00 0.00 0.0 0.33 87.0 0.0 0
28.50 VOD1416T28.5 0.05 0.00 0.00 0.0 0.05 153.0 0.0 0
29.00 VOD1401T29 0.16 0.00 0.00 0.0 0.33 86.0 0.0 0
29.00 VOD1416T29 0.04 -0.01 0.01 243.0 0.05 225.0 15.0 49
29.50 VOD1401T29.5 0.17 0.00 0.00 0.0 0.33 87.0 0.0 0
29.50 VOD1416T29.5 0.06 0.00 0.00 0.0 0.05 146.0 0.0 0
30.00 VOD1401T30 0.17 0.00 0.00 0.0 0.34 87.0 0.0 0
30.00 VOD1416T30 0.10 0.04 0.02 636.0 0.06 293.0 3.0 8
30.50 VOD1401T30.5 0.18 0.00 0.00 0.0 0.33 87.0 0.0 0
30.50 VOD1416T30.5 0.06 0.00 0.01 162.0 0.06 283.0 0.0 0
31.00 VOD1401T31 0.17 0.00 0.00 0.0 0.34 87.0 0.0 0
31.00 VOD1416T31 0.04 0.00 0.04 17.0 0.06 492.0 17.0 353
31.50 VOD1401T31.5 0.20 0.00 0.00 0.0 0.33 87.0 0.0 0
31.50 VOD1416T31.5 0.16 0.15 0.01 106.0 0.07 476.0 2.0 2
32.00 VOD1401T32 0.22 0.00 0.00 0.0 0.34 87.0 0.0 0
32.00 VOD1416T32 0.07 0.00 0.03 147.0 0.08 718.0 13.0 5,744
32.50 VOD1401T32.5 0.22 0.00 0.07 85.0 0.08 143.0 0.0 0
32.50 VOD1416T32.5 0.25 0.18 0.05 210.0 0.12 676.0 21.0 50
33.00 VOD1401T33 0.03 0.00 0.03 168.0 0.33 183.0 0.0 0
33.00 VOD1416T33 0.13 -0.01 0.10 405.0 0.14 126.0 6.0 1,069
33.50 VOD1401T33.5 0.44 0.36 0.04 141.0 0.24 1432.0 2.0 2
33.50 VOD1416T33.5 0.20 -0.05 0.18 597.0 0.25 86.0 10.0 8
34.00 VOD1401T34 0.21 0.00 0.10 381.0 0.25 848.0 0.0 0
34.00 VOD1416T34 0.40 -0.10 0.33 842.0 0.41 77.0 60.0 281
34.50 VOD1401T34.5 0.45 0.00 0.31 553.0 0.42 10.0 12.0 12
34.50 VOD1416T34.5 0.71 0.00 0.58 376.0 0.65 58.0 4.0 0
35.00 VOD1401T35 0.71 0.00 0.61 654.0 1.00 1339.0 0.0 0
35.00 VOD1416T35 1.06 0.00 0.86 658.0 0.98 83.0 20.0 26
35.50 VOD1401T35.5 1.08 0.00 1.02 93.0 1.49 117.0 0.0 0
35.50 VOD1416T35.5 1.45 0.00 1.19 729.0 1.34 70.0 0.0 0
36.00 VOD1401T36 1.55 0.00 1.47 93.0 1.95 107.0 0.0 0
36.00 VOD1416T36 3.65 2.02 1.62 594.0 1.81 330.0 10.0 13
36.50 VOD1401T36.5 2.00 0.00 2.00 133.0 2.74 244.0 0.0 0
36.50 VOD1416T36.5 2.03 0.00 2.01 97.0 2.50 322.0 0.0 0
37.00 VOD1401T37 2.44 0.00 2.47 89.0 3.15 93.0 0.0 0
37.00 VOD1416T37 3.57 1.07 2.48 167.0 3.05 385.0 1.0 1
37.50 VOD1401T37.5 2.96 0.00 2.28 101.0 4.30 101.0 0.0 0
37.50 VOD1416T37.5 2.95 0.00 3.00 97.0 3.45 322.0 0.0 0
38.00 VOD1401T38 2.37 0.00 2.79 101.0 4.85 101.0 0.0 0
38.00 VOD1416T38 4.82 1.37 3.50 316.0 4.00 614.0 5.0 35
38.50 VOD1401T38.5 2.87 0.00 3.00 41.0 5.40 41.0 0.0 0
39.00 VOD1401T39 4.40 0.00 3.05 11.0 5.90 73.0 0.0 0
39.00 VOD1416T39 4.40 0.00 4.45 352.0 4.95 603.0 0.0 0
39.50 VOD1401T39.5 4.90 0.00 3.55 11.0 6.30 11.0 0.0 0
40.00 VOD1401T40 5.35 0.00 4.05 11.0 6.90 73.0 0.0 0
40.00 VOD1416T40 5.40 0.00 5.40 346.0 6.15 641.0 0.0 0
40.50 VOD1401T40.5 5.85 0.00 4.55 11.0 7.30 11.0 0.0 0
41.00 VOD1401T41 6.35 0.00 5.05 11.0 7.90 73.0 0.0 0
41.00 VOD1416T41 6.35 0.00 6.25 140.0 7.15 434.0 0.0 0
41.50 VOD1401T41.5 6.60 0.00 5.55 11.0 8.35 11.0 0.0 0
42.00 VOD1401T42 5.70 0.00 5.30 11.0 8.00 20.0 0.0 0
42.50 VOD1401T42.5 6.20 0.00 6.00 10.0 10.45 45.0 0.0 0
43.00 VOD1401T43 6.70 0.00 6.25 76.0 10.90 61.0 0.0 0
Trading Center