$32.61 -0.42 (-1.26%) Vodafone Group Shs Sponsored American Deposit Receipt Repr 10 Shs - NASDAQ

Sep. 15, 2014 | 04:15 PM
Last Trade: 32.61
Trade Time: Sep 15 04:15 PM Eastern Daylight Time
Change: -0.42 (-1.26%)
Prev Close: 33.03
Open: 32.88
Bid: 32.61
Ask: 32.63
Options:

Call Options: VOD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 VOD1420I25 7.35 0.00 7.35 135.0 8.05 50.0 0.0 0
26.00 VOD1420I26 6.35 0.00 6.35 229.0 7.40 91.0 0.0 0
26.50 VOD1420I26.5 5.85 0.00 5.85 61.0 6.95 11.0 0.0 0
27.00 VOD1420I27 5.35 0.00 5.35 219.0 6.00 11.0 0.0 0
27.50 VOD1420I27.5 5.05 0.00 5.05 11.0 5.50 11.0 0.0 0
28.00 VOD1420I28 4.55 0.00 4.55 21.0 5.00 11.0 0.0 0
28.50 VOD1420I28.5 4.00 0.00 4.00 61.0 4.50 78.0 0.0 0
29.00 VOD1420I29 3.55 0.00 3.55 21.0 4.00 79.0 0.0 0
29.50 VOD1420I29.5 3.05 0.00 3.05 191.0 3.50 206.0 0.0 0
30.00 VOD1420I30 3.60 1.05 2.55 76.0 3.00 601.0 30.0 56
30.50 VOD1420I30.5 2.06 0.00 2.06 48.0 2.50 395.0 0.0 0
31.00 VOD1420I31 2.10 0.54 1.56 32.0 2.00 487.0 5.0 38
31.50 VOD1420I31.5 1.92 0.85 1.07 491.0 1.54 669.0 795.0 750
32.00 VOD1420I32 0.75 0.00 0.67 429.0 0.97 1111.0 42.0 82
32.50 VOD1420I32.5 0.48 0.00 0.39 230.0 0.50 6.0 1.0 28
33.00 VOD1420I33 0.24 0.00 0.23 76.0 0.30 81.0 47.0 619
33.50 VOD1420I33.5 0.15 -0.02 0.14 65.0 0.20 15.0 7.0 1,324
34.00 VOD1420I34 0.12 0.00 0.04 40.0 0.15 24.0 65.0 5,836
34.50 VOD1420I34.5 0.15 0.13 0.02 982.0 0.20 143.0 4.0 1,859
35.00 VOD1420I35 0.10 0.00 0.04 78.0 0.10 2.0 196.0 3,842
35.50 VOD1420I35.5 0.05 0.00 0.02 622.0 0.12 129.0 3.0 502
36.00 VOD1420I36 0.05 -0.12 0.01 361.0 0.17 107.0 1.0 1,608
36.50 VOD1420I36.5 0.08 -0.10 0.01 671.0 0.18 95.0 2.0 2,300
37.00 VOD1420I37 0.05 -0.12 0.02 78.0 0.17 108.0 2.0 1,102
37.50 VOD1420I37.5 0.03 -0.13 0.01 441.0 0.16 127.0 1.0 1
38.00 VOD1420I38 0.07 -0.08 0.01 461.0 0.15 180.0 4.0 16
38.50 VOD1420I38.5 0.16 0.00 0.01 115.0 0.16 162.0 0.0 0
39.00 VOD1420I39 0.16 0.00 0.02 339.0 0.16 92.0 0.0 0
39.50 VOD1420I39.5 0.06 -0.10 0.01 454.0 0.16 169.0 278.0 278
40.00 VOD1420I40 0.16 0.00 0.02 285.0 0.16 97.0 0.0 0
40.50 VOD1420I40.5 0.16 0.00 0.01 444.0 0.16 96.0 0.0 0
41.00 VOD1420I41 0.17 0.00 0.01 264.0 0.17 100.0 0.0 0

Put Options: VOD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 VOD1420U25 0.18 0.00 0.00 0.0 0.18 50.0 0.0 0
26.00 VOD1420U26 0.16 0.00 0.00 0.0 0.16 50.0 0.0 0
26.50 VOD1420U26.5 0.16 0.00 0.00 0.0 0.16 61.0 0.0 0
27.00 VOD1420U27 0.16 0.00 0.01 210.0 0.16 72.0 0.0 0
27.50 VOD1420U27.5 0.16 0.00 0.00 0.0 0.16 61.0 0.0 0
28.00 VOD1420U28 0.02 -0.08 0.01 128.0 0.10 72.0 12.0 14
28.50 VOD1420U28.5 0.16 0.00 0.01 1.0 0.16 92.0 0.0 0
29.00 VOD1420U29 0.04 -0.11 0.01 188.0 0.15 104.0 20.0 35
29.50 VOD1420U29.5 0.15 0.00 0.01 180.0 0.15 115.0 0.0 0
30.00 VOD1420U30 0.04 -0.11 0.01 10.0 0.15 96.0 20.0 36
30.50 VOD1420U30.5 0.15 0.00 0.01 10.0 0.15 191.0 0.0 0
31.00 VOD1420U31 0.02 -0.14 0.01 22.0 0.16 124.0 1.0 178
31.50 VOD1420U31.5 0.16 0.00 0.01 128.0 0.16 212.0 0.0 0
32.00 VOD1420U32 0.10 0.00 0.05 488.0 0.12 15.0 36.0 574
32.50 VOD1420U32.5 0.27 0.00 0.24 669.0 0.36 355.0 926.0 580
33.00 VOD1420U33 0.47 0.00 0.52 859.0 0.71 325.0 10.0 1,632
33.50 VOD1420U33.5 0.66 -0.29 0.95 590.0 1.11 140.0 12.0 300
34.00 VOD1420U34 1.45 0.00 1.36 883.0 1.57 24.0 107.0 763
34.50 VOD1420U34.5 1.64 -0.17 1.81 445.0 2.09 21.0 50.0 1,284
35.00 VOD1420U35 0.81 -1.51 2.32 377.0 2.53 43.0 34.0 190
35.50 VOD1420U35.5 2.45 0.00 2.45 143.0 3.20 11.0 0.0 0
36.00 VOD1420U36 2.95 0.00 2.95 279.0 3.65 11.0 10.0 27
36.50 VOD1420U36.5 2.01 -1.44 3.45 134.0 4.15 11.0 10.0 10
37.00 VOD1420U37 3.95 0.00 3.95 267.0 4.65 11.0 0.0 0
37.50 VOD1420U37.5 4.45 0.00 4.45 109.0 5.20 21.0 0.0 0
38.00 VOD1420U38 5.66 0.91 4.75 377.0 5.50 101.0 30.0 30
38.50 VOD1420U38.5 5.40 0.00 5.40 133.0 6.10 51.0 0.0 0
39.00 VOD1420U39 5.90 0.00 5.90 213.0 6.65 111.0 0.0 0
39.50 VOD1420U39.5 6.40 0.00 6.40 133.0 7.15 51.0 0.0 0
40.00 VOD1420U40 6.60 0.00 6.60 232.0 7.65 111.0 0.0 0
40.50 VOD1420U40.5 7.05 0.00 7.05 116.0 8.60 94.0 0.0 0
41.00 VOD1420U41 7.55 0.00 7.55 116.0 8.90 40.0 0.0 0