$32.85 0.00 (0.00%) Vodafone Group Shs Sponsored American Deposit Receipt Repr 10 Shs - NASDAQ

Sep. 16, 2014 | 03:59 PM
Last Trade: 32.85
Trade Time: Sep 16 03:59 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 32.85
Open: 32.50
Bid: 32.97
Ask: 33.00
Options:

Call Options: VOD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 VOD1420I25 7.00 0.00 7.00 457.0 8.10 116.0 0.0 0
26.00 VOD1420I26 6.25 0.00 6.25 453.0 7.10 133.0 0.0 0
26.50 VOD1420I26.5 5.75 0.00 5.75 165.0 6.60 133.0 0.0 0
27.00 VOD1420I27 5.25 0.00 5.25 455.0 6.05 133.0 0.0 0
27.50 VOD1420I27.5 4.75 0.00 4.75 165.0 5.50 133.0 0.0 0
28.00 VOD1420I28 4.25 0.00 4.25 487.0 5.00 133.0 0.0 0
28.50 VOD1420I28.5 3.75 0.00 3.75 165.0 4.50 133.0 0.0 0
29.00 VOD1420I29 3.35 0.00 3.35 547.0 3.95 162.0 0.0 0
29.50 VOD1420I29.5 2.76 0.00 2.76 649.0 3.45 82.0 0.0 0
30.00 VOD1420I30 3.60 1.27 2.33 624.0 2.94 72.0 30.0 56
30.50 VOD1420I30.5 1.84 0.00 1.84 525.0 2.43 105.0 0.0 0
31.00 VOD1420I31 2.10 0.72 1.38 655.0 1.96 126.0 5.0 38
31.50 VOD1420I31.5 1.92 1.00 0.92 1187.0 1.44 177.0 795.0 750
32.00 VOD1420I32 0.75 -0.01 0.76 1254.0 0.97 109.0 42.0 122
32.50 VOD1420I32.5 0.48 0.02 0.46 223.0 0.57 97.0 1.0 29
33.00 VOD1420I33 0.30 0.00 0.23 196.0 0.32 301.0 170.0 538
33.50 VOD1420I33.5 0.13 0.00 0.13 113.0 0.22 128.0 73.0 1,352
34.00 VOD1420I34 0.09 0.00 0.07 62.0 0.10 10.0 47.0 5,819
34.50 VOD1420I34.5 0.15 0.02 0.02 982.0 0.13 246.0 4.0 1,859
35.00 VOD1420I35 0.07 0.00 0.02 17.0 0.09 91.0 4.0 3,780
35.50 VOD1420I35.5 0.05 -0.12 0.02 622.0 0.17 369.0 3.0 505
36.00 VOD1420I36 0.05 0.00 0.01 361.0 0.05 250.0 1.0 1,608
36.50 VOD1420I36.5 0.08 -0.08 0.01 671.0 0.16 215.0 2.0 2,300
37.00 VOD1420I37 0.05 -0.10 0.02 78.0 0.15 207.0 2.0 1,102
37.50 VOD1420I37.5 0.03 -0.11 0.01 441.0 0.14 193.0 1.0 1
38.00 VOD1420I38 0.07 -0.07 0.01 461.0 0.14 206.0 4.0 16
38.50 VOD1420I38.5 0.14 0.00 0.01 115.0 0.14 125.0 0.0 0
39.00 VOD1420I39 0.14 0.00 0.02 339.0 0.14 50.0 0.0 0
39.50 VOD1420I39.5 0.06 -0.08 0.01 454.0 0.14 136.0 278.0 278
40.00 VOD1420I40 0.14 0.00 0.02 285.0 0.14 50.0 0.0 0
40.50 VOD1420I40.5 0.14 0.00 0.01 444.0 0.14 70.0 0.0 0
41.00 VOD1420I41 0.14 0.00 0.01 264.0 0.14 90.0 0.0 0
41.50 VOD1420I41.5 0.14 0.00 0.00 0.0 0.14 90.0 0.0 0
42.00 VOD1420I42 0.14 0.00 0.00 0.0 0.14 291.0 0.0 0

Put Options: VOD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 VOD1420U25 0.14 0.00 0.00 0.0 0.14 43.0 0.0 0
26.00 VOD1420U26 0.14 0.00 0.00 0.0 0.14 43.0 0.0 0
26.50 VOD1420U26.5 0.14 0.00 0.00 0.0 0.14 43.0 0.0 0
27.00 VOD1420U27 0.14 0.00 0.01 210.0 0.14 43.0 0.0 0
27.50 VOD1420U27.5 0.14 0.00 0.00 0.0 0.14 43.0 0.0 0
28.00 VOD1420U28 0.02 -0.08 0.01 128.0 0.10 70.0 12.0 14
28.50 VOD1420U28.5 0.14 0.00 0.01 1.0 0.14 70.0 0.0 0
29.00 VOD1420U29 0.04 -0.10 0.01 188.0 0.14 70.0 20.0 35
29.50 VOD1420U29.5 0.14 0.00 0.01 180.0 0.14 107.0 0.0 0
30.00 VOD1420U30 0.04 -0.10 0.01 10.0 0.14 107.0 20.0 36
30.50 VOD1420U30.5 0.14 0.00 0.01 10.0 0.14 106.0 0.0 0
31.00 VOD1420U31 0.02 -0.12 0.01 22.0 0.14 448.0 1.0 178
31.50 VOD1420U31.5 0.01 0.00 0.01 21.0 0.10 551.0 0.0 0
32.00 VOD1420U32 0.13 0.00 0.01 88.0 0.10 1031.0 5.0 600
32.50 VOD1420U32.5 0.35 0.00 0.12 212.0 0.24 768.0 15.0 1,450
33.00 VOD1420U33 0.44 0.00 0.36 321.0 0.51 877.0 10.0 1,652
33.50 VOD1420U33.5 1.21 0.00 0.77 52.0 0.88 98.0 10.0 310
34.00 VOD1420U34 1.30 0.00 1.19 113.0 1.35 123.0 22.0 658
34.50 VOD1420U34.5 1.64 -0.01 1.65 156.0 1.81 58.0 50.0 1,284
35.00 VOD1420U35 2.39 0.00 2.12 172.0 2.35 106.0 3.0 190
35.50 VOD1420U35.5 2.61 0.00 2.61 82.0 2.89 65.0 0.0 0
36.00 VOD1420U36 2.95 -0.15 3.10 72.0 3.40 61.0 10.0 27
36.50 VOD1420U36.5 2.01 -1.54 3.55 437.0 3.85 111.0 10.0 10
37.00 VOD1420U37 4.05 0.00 4.05 156.0 4.30 111.0 0.0 0
37.50 VOD1420U37.5 4.55 0.00 4.55 156.0 4.80 111.0 0.0 0
38.00 VOD1420U38 5.64 0.00 5.10 285.0 5.35 91.0 30.0 30
38.50 VOD1420U38.5 5.55 0.00 5.55 155.0 5.80 111.0 0.0 0
39.00 VOD1420U39 6.05 0.00 6.05 394.0 6.30 51.0 0.0 0
39.50 VOD1420U39.5 6.55 0.00 6.55 137.0 6.90 111.0 0.0 0
40.00 VOD1420U40 7.05 0.00 7.05 429.0 7.40 121.0 0.0 0
40.50 VOD1420U40.5 7.55 0.00 7.55 162.0 7.90 40.0 0.0 0
41.00 VOD1420U41 8.05 0.00 8.05 420.0 8.40 80.0 0.0 0
41.50 VOD1420U41.5 8.50 0.00 8.50 116.0 8.90 40.0 0.0 0
42.00 VOD1420U42 9.05 0.00 9.05 135.0 9.30 197.0 0.0 0