Vodafone Group Shs Sponsored American Deposit Receipt Repr 10 Shs $33.22

down -1.13


31/7/2014 04:00 PM  |  NASDAQ : VOD  
Industries : Telecommunications / Wireless Communications
Last Trade: 33.22
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -1.13 (-3.29 %)
Prev Close: 34.35
Open: 33.46
Bid: 33.22
Ask: 33.23
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 4%
Options:

Call Options: VOD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 VOD1408H24 0.00 0.00 7.05 1.0 11.70 3.0 0.0 0
25.00 VOD1408H25 0.00 0.00 6.00 15.0 10.65 106.0 0.0 0
25.00 VOD1416H25 6.95 0.00 8.05 213.0 8.40 165.0 0.0 0
26.00 VOD1401H26 8.00 0.00 8.00 1.0 8.50 1.0 0.0 0
26.00 VOD1408H26 0.00 0.00 4.95 37.0 9.65 90.0 0.0 0
26.00 VOD1416H26 6.00 0.00 7.00 170.0 7.40 165.0 0.0 0
26.50 VOD1401H26.5 5.50 0.00 5.90 133.0 7.70 133.0 0.0 0
27.00 VOD1401H27 6.60 0.00 5.40 133.0 7.20 133.0 0.0 0
27.00 VOD1408H27 0.00 0.00 4.05 164.0 8.60 220.0 0.0 0
27.00 VOD1416H27 6.75 0.00 6.05 448.0 6.40 707.0 0.0 0
27.50 VOD1401H27.5 6.10 0.00 4.90 133.0 6.70 133.0 0.0 0
27.50 VOD1408H27.5 0.00 0.00 3.95 15.0 7.70 223.0 0.0 0
28.00 VOD1401H28 5.60 0.00 4.40 133.0 6.20 133.0 0.0 0
28.00 VOD1408H28 0.00 0.00 3.50 145.0 7.15 144.0 0.0 0
28.00 VOD1416H28 5.35 -0.60 5.05 448.0 5.40 412.0 1.0 1
28.50 VOD1401H28.5 5.25 0.00 3.95 165.0 5.70 165.0 0.0 0
28.50 VOD1408H28.5 0.00 0.00 3.75 144.0 6.25 144.0 0.0 0
28.50 VOD1416H28.5 5.50 0.00 4.40 133.0 5.30 420.0 0.0 0
29.00 VOD1401H29 4.60 0.00 3.45 165.0 4.90 165.0 0.0 0
29.00 VOD1408H29 0.00 0.00 3.00 249.0 6.05 220.0 0.0 0
29.00 VOD1416H29 4.95 0.00 4.05 473.0 4.40 693.0 0.0 0
29.50 VOD1401H29.5 4.10 0.00 3.55 165.0 4.20 202.0 0.0 0
29.50 VOD1408H29.5 0.00 0.00 3.00 271.0 5.50 267.0 0.0 0
29.50 VOD1416H29.5 4.45 0.00 3.55 136.0 4.15 418.0 0.0 0
30.00 VOD1401H30 3.60 0.00 3.05 165.0 3.70 202.0 0.0 0
30.00 VOD1408H30 0.00 0.00 2.52 266.0 4.65 235.0 0.0 0
30.00 VOD1416H30 2.63 -1.32 3.10 232.0 3.40 225.0 9.0 57
30.50 VOD1401H30.5 3.10 0.00 2.58 144.0 3.20 189.0 0.0 0
30.50 VOD1408H30.5 0.00 0.00 2.02 279.0 4.05 75.0 0.0 0
30.50 VOD1416H30.5 3.45 0.00 2.63 96.0 3.15 343.0 0.0 0
31.00 VOD1401H31 2.63 0.00 2.08 165.0 2.68 202.0 0.0 0
31.00 VOD1408H31 0.00 0.00 1.53 279.0 3.50 220.0 0.0 0
31.00 VOD1416H31 2.35 -0.65 2.14 282.0 2.40 210.0 10.0 16
31.50 VOD1401H31.5 2.49 0.00 1.58 159.0 2.14 176.0 0.0 0
31.50 VOD1408H31.5 0.00 0.00 1.04 145.0 2.97 145.0 0.0 0
31.50 VOD1416H31.5 2.52 0.00 1.68 464.0 2.17 886.0 0.0 0
32.00 VOD1401H32 1.99 0.00 1.08 203.0 1.65 276.0 0.0 0
32.00 VOD1408H32 0.00 0.00 0.59 992.0 2.46 1060.0 0.0 0
32.00 VOD1416H32 2.24 0.00 1.32 292.0 1.48 822.0 2.0 523
32.50 VOD1401H32.5 1.49 0.00 0.61 98.0 1.15 147.0 0.0 0
32.50 VOD1408H32.5 0.00 0.00 0.27 733.0 1.21 684.0 0.0 0
32.50 VOD1416H32.5 1.58 0.00 0.95 227.0 1.03 51.0 0.0 0
33.00 VOD1401H33 0.77 -0.24 0.27 27.0 0.43 601.0 4.0 4
33.00 VOD1408H33 0.00 0.00 0.44 196.0 0.59 664.0 0.0 0
33.00 VOD1416H33 0.63 -0.73 0.60 11.0 0.70 555.0 42.0 1,176
33.50 VOD1401H33.5 0.64 0.00 0.05 46.0 0.12 332.0 2.0 2
33.50 VOD1408H33.5 0.00 0.00 0.21 221.0 0.32 625.0 0.0 0
33.50 VOD1416H33.5 0.39 -0.58 0.37 21.0 0.42 455.0 78.0 79
34.00 VOD1401H34 0.36 0.00 0.01 127.0 0.22 980.0 0.0 0
34.00 VOD1408H34 0.00 0.00 0.08 299.0 0.28 1301.0 0.0 0
34.00 VOD1416H34 0.24 -0.42 0.19 286.0 0.24 133.0 439.0 6,230
34.50 VOD1401H34.5 0.23 0.08 0.11 31.0 0.26 273.0 5.0 94
34.50 VOD1408H34.5 0.00 0.00 0.00 0.0 0.29 593.0 0.0 0
34.50 VOD1416H34.5 0.13 -0.26 0.10 39.0 0.15 936.0 1.0 204
35.00 VOD1401H35 0.03 -0.25 0.05 99.0 0.19 90.0 4.0 89
35.00 VOD1408H35 0.00 0.00 0.00 0.0 0.23 414.0 0.0 0
35.00 VOD1416H35 0.09 -0.18 0.06 16.0 0.10 456.0 15.0 3,394
35.50 VOD1401H35.5 0.24 0.00 0.00 0.0 0.18 114.0 0.0 0
35.50 VOD1408H35.5 0.00 0.00 0.00 0.0 0.21 446.0 0.0 0
35.50 VOD1416H35.5 0.05 -0.07 0.02 214.0 0.09 834.0 3.0 106
36.00 VOD1401H36 0.24 0.00 0.00 0.0 0.25 116.0 0.0 0
36.00 VOD1408H36 0.00 0.00 0.00 0.0 0.32 201.0 0.0 0
36.00 VOD1416H36 0.09 0.06 0.03 627.0 0.07 328.0 48.0 110
36.50 VOD1401H36.5 0.24 0.00 0.00 0.0 0.25 116.0 0.0 0
36.50 VOD1408H36.5 0.00 0.00 0.00 0.0 0.31 139.0 0.0 0
36.50 VOD1416H36.5 0.05 0.04 0.01 403.0 0.06 275.0 3.0 13
37.00 VOD1401H37 0.24 0.00 0.00 0.0 0.25 116.0 0.0 0
37.00 VOD1408H37 0.00 0.00 0.00 0.0 0.31 91.0 0.0 0
37.00 VOD1416H37 0.02 -0.05 0.02 382.0 0.06 336.0 24.0 24
37.50 VOD1401H37.5 0.24 0.00 0.00 0.0 0.25 116.0 0.0 0
37.50 VOD1408H37.5 0.00 0.00 0.00 0.0 0.31 139.0 0.0 0
37.50 VOD1416H37.5 0.06 0.00 0.00 0.0 0.05 141.0 0.0 0
38.00 VOD1401H38 0.24 0.00 0.00 0.0 0.25 116.0 0.0 0
38.00 VOD1408H38 0.00 0.00 0.00 0.0 0.31 120.0 0.0 0
38.00 VOD1416H38 0.07 0.01 0.01 392.0 0.06 198.0 4.0 4
38.50 VOD1401H38.5 0.24 0.00 0.00 0.0 0.25 71.0 0.0 0
38.50 VOD1408H38.5 0.00 0.00 0.00 0.0 0.31 61.0 0.0 0
39.00 VOD1401H39 0.24 0.00 0.00 0.0 0.25 86.0 0.0 0
39.00 VOD1408H39 0.00 0.00 0.00 0.0 0.31 71.0 0.0 0
39.00 VOD1416H39 0.05 0.00 0.02 334.0 0.05 145.0 0.0 0
39.50 VOD1401H39.5 0.24 0.00 0.00 0.0 0.25 106.0 0.0 0
39.50 VOD1408H39.5 0.00 0.00 0.00 0.0 0.31 71.0 0.0 0
40.00 VOD1401H40 0.24 0.00 0.00 0.0 0.25 106.0 0.0 0
40.00 VOD1408H40 0.00 0.00 0.00 0.0 0.31 91.0 0.0 0
40.00 VOD1416H40 0.05 0.00 0.02 20.0 0.04 97.0 0.0 0
40.50 VOD1401H40.5 0.24 0.00 0.00 0.0 0.25 106.0 0.0 0
40.50 VOD1408H40.5 0.00 0.00 0.00 0.0 0.31 91.0 0.0 0
41.00 VOD1401H41 0.24 0.00 0.00 0.0 0.25 81.0 0.0 0
41.00 VOD1408H41 0.00 0.00 0.00 0.0 0.31 91.0 0.0 0
41.00 VOD1416H41 0.04 -0.01 0.01 20.0 0.04 121.0 99.0 99
41.50 VOD1401H41.5 0.24 0.00 0.00 0.0 0.25 82.0 0.0 0
41.50 VOD1408H41.5 0.00 0.00 0.00 0.0 0.31 91.0 0.0 0
42.00 VOD1401H42 0.24 0.00 0.00 0.0 0.25 82.0 0.0 0
42.00 VOD1408H42 0.00 0.00 0.00 0.0 0.31 91.0 0.0 0
42.50 VOD1401H42.5 0.24 0.00 0.00 0.0 0.25 82.0 0.0 0
42.50 VOD1408H42.5 0.00 0.00 0.00 0.0 0.38 60.0 0.0 0
43.00 VOD1401H43 0.24 0.00 0.00 0.0 0.25 82.0 0.0 0
43.00 VOD1408H43 0.00 0.00 0.00 0.0 0.38 60.0 0.0 0
44.00 VOD1408H44 0.00 0.00 0.00 0.0 0.38 60.0 0.0 0

Put Options: VOD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 VOD1408T24 0.00 0.00 0.00 0.0 0.38 82.0 0.0 0
25.00 VOD1408T25 0.00 0.00 0.00 0.0 0.38 82.0 0.0 0
25.00 VOD1416T25 0.03 0.00 0.00 0.0 0.03 166.0 0.0 0
26.00 VOD1401T26 5.00 0.00 0.00 0.0 5.00 1.0 0.0 0
26.00 VOD1408T26 0.00 0.00 0.00 0.0 0.38 82.0 0.0 0
26.00 VOD1416T26 0.02 -0.01 0.01 1.0 0.03 161.0 3.0 3
26.50 VOD1401T26.5 0.24 0.00 0.00 0.0 0.25 199.0 0.0 0
27.00 VOD1401T27 0.24 0.00 0.00 0.0 0.25 199.0 0.0 0
27.00 VOD1408T27 0.00 0.00 0.00 0.0 0.38 82.0 0.0 0
27.00 VOD1416T27 0.04 0.00 0.02 265.0 0.04 180.0 0.0 0
27.50 VOD1401T27.5 0.24 0.00 0.00 0.0 0.25 199.0 0.0 0
27.50 VOD1408T27.5 0.00 0.00 0.00 0.0 0.25 96.0 0.0 0
28.00 VOD1401T28 0.24 0.00 0.00 0.0 0.25 92.0 0.0 0
28.00 VOD1408T28 0.00 0.00 0.00 0.0 0.25 96.0 0.0 0
28.00 VOD1416T28 0.06 0.02 0.01 247.0 0.05 145.0 5.0 5
28.50 VOD1401T28.5 0.24 0.00 0.00 0.0 0.25 119.0 0.0 0
28.50 VOD1408T28.5 0.00 0.00 0.00 0.0 0.25 96.0 0.0 0
28.50 VOD1416T28.5 0.05 0.00 0.00 0.0 0.05 169.0 0.0 0
29.00 VOD1401T29 0.24 0.00 0.00 0.0 0.25 119.0 0.0 0
29.00 VOD1408T29 0.00 0.00 0.00 0.0 0.25 96.0 0.0 0
29.00 VOD1416T29 0.04 -0.01 0.01 243.0 0.06 222.0 15.0 49
29.50 VOD1401T29.5 0.24 0.00 0.00 0.0 0.25 119.0 0.0 0
29.50 VOD1408T29.5 0.00 0.00 0.00 0.0 0.25 234.0 0.0 0
29.50 VOD1416T29.5 0.06 0.00 0.00 0.0 0.06 289.0 0.0 0
30.00 VOD1401T30 0.24 0.00 0.00 0.0 0.25 119.0 0.0 0
30.00 VOD1408T30 0.00 0.00 0.00 0.0 0.31 209.0 0.0 0
30.00 VOD1416T30 0.10 0.04 0.02 636.0 0.06 416.0 3.0 8
30.50 VOD1401T30.5 0.24 0.00 0.00 0.0 0.25 221.0 0.0 0
30.50 VOD1408T30.5 0.00 0.00 0.00 0.0 0.31 465.0 0.0 0
30.50 VOD1416T30.5 0.06 0.00 0.01 162.0 0.07 361.0 0.0 0
31.00 VOD1401T31 0.24 0.00 0.00 0.0 0.18 221.0 0.0 0
31.00 VOD1408T31 0.00 0.00 0.00 0.0 0.21 385.0 0.0 0
31.00 VOD1416T31 0.04 0.03 0.02 261.0 0.09 995.0 10.0 353
31.50 VOD1401T31.5 0.24 0.00 0.00 0.0 0.25 116.0 0.0 0
31.50 VOD1408T31.5 0.00 0.00 0.00 0.0 0.32 494.0 0.0 0
31.50 VOD1416T31.5 0.16 0.15 0.05 121.0 0.11 513.0 2.0 2
32.00 VOD1401T32 0.24 0.00 0.00 0.0 0.20 71.0 0.0 0
32.00 VOD1408T32 0.00 0.00 0.00 0.0 0.34 574.0 0.0 0
32.00 VOD1416T32 0.13 0.10 0.11 364.0 0.15 115.0 6.0 5,741
32.50 VOD1401T32.5 0.24 0.00 0.07 85.0 0.23 338.0 0.0 0
32.50 VOD1408T32.5 0.00 0.00 0.06 212.0 0.15 409.0 0.0 0
32.50 VOD1416T32.5 0.24 0.20 0.21 226.0 0.25 41.0 97.0 50
33.00 VOD1401T33 0.24 0.00 0.06 45.0 0.15 666.0 0.0 0
33.00 VOD1408T33 0.22 0.00 0.20 258.0 0.33 1458.0 10.0 0
33.00 VOD1416T33 0.40 0.28 0.38 246.0 0.45 843.0 3.0 1,157
33.50 VOD1401T33.5 0.12 0.00 0.24 602.0 0.48 1906.0 2.0 2
33.50 VOD1408T33.5 0.00 0.00 0.46 221.0 0.57 222.0 0.0 0
33.50 VOD1416T33.5 0.24 0.00 0.61 38.0 0.70 779.0 5.0 13
34.00 VOD1401T34 0.91 0.85 0.45 706.0 0.94 1309.0 24.0 0
34.00 VOD1408T34 0.00 0.00 0.12 951.0 1.23 665.0 0.0 0
34.00 VOD1416T34 0.98 0.53 0.93 209.0 1.04 632.0 3.0 371
34.50 VOD1401T34.5 1.21 0.83 0.92 177.0 1.45 313.0 6.0 15
34.50 VOD1408T34.5 0.00 0.00 0.28 169.0 1.72 213.0 0.0 0
34.50 VOD1416T34.5 1.22 0.66 1.31 191.0 1.44 263.0 7.0 4
35.00 VOD1401T35 0.74 0.51 1.39 177.0 1.95 292.0 2.0 2
35.00 VOD1408T35 0.00 0.00 1.37 287.0 2.12 35.0 0.0 0
35.00 VOD1416T35 0.98 0.00 1.73 189.0 1.98 657.0 6.0 28
35.50 VOD1401T35.5 0.64 0.00 1.88 177.0 2.44 310.0 0.0 0
35.50 VOD1408T35.5 0.00 0.00 1.08 126.0 2.45 85.0 0.0 0
35.50 VOD1416T35.5 1.25 0.00 1.93 106.0 2.46 162.0 0.0 0
36.00 VOD1401T36 1.13 0.00 2.34 133.0 2.93 337.0 0.0 0
36.00 VOD1408T36 0.00 0.00 1.57 207.0 3.55 220.0 0.0 0
36.00 VOD1416T36 3.65 1.96 2.66 204.0 2.95 280.0 10.0 13
36.50 VOD1401T36.5 1.63 0.00 2.85 133.0 3.45 323.0 0.0 0
36.50 VOD1408T36.5 0.00 0.00 2.05 195.0 3.75 217.0 0.0 0
36.50 VOD1416T36.5 2.08 0.00 2.86 93.0 3.45 156.0 0.0 0
37.00 VOD1401T37 2.13 0.00 2.94 133.0 3.95 356.0 0.0 0
37.00 VOD1408T37 0.00 0.00 2.57 267.0 4.05 220.0 0.0 0
37.00 VOD1416T37 3.57 1.02 3.65 245.0 3.95 612.0 1.0 1
37.50 VOD1401T37.5 2.64 0.00 3.30 133.0 4.45 347.0 0.0 0
37.50 VOD1408T37.5 0.00 0.00 3.00 136.0 5.60 75.0 0.0 0
37.50 VOD1416T37.5 3.00 0.00 3.85 101.0 4.45 370.0 0.0 0
38.00 VOD1401T38 3.00 0.00 3.85 177.0 5.00 392.0 0.0 0
38.00 VOD1408T38 0.00 0.00 3.00 133.0 6.10 75.0 0.0 0
38.00 VOD1416T38 4.82 1.27 4.60 91.0 4.95 91.0 5.0 35
38.50 VOD1401T38.5 3.40 0.00 4.45 143.0 5.55 148.0 0.0 0
38.50 VOD1408T38.5 0.00 0.00 3.70 114.0 6.25 114.0 0.0 0
39.00 VOD1401T39 3.90 0.00 4.50 131.0 6.55 362.0 0.0 0
39.00 VOD1408T39 0.00 0.00 4.25 114.0 6.70 114.0 0.0 0
39.00 VOD1416T39 4.20 0.00 5.60 91.0 5.95 91.0 0.0 0
39.50 VOD1401T39.5 4.40 0.00 5.00 101.0 7.10 310.0 0.0 0
39.50 VOD1408T39.5 0.00 0.00 4.75 114.0 7.20 114.0 0.0 0
40.00 VOD1401T40 4.90 0.00 5.50 142.0 7.00 101.0 0.0 0
40.00 VOD1408T40 0.00 0.00 5.25 114.0 7.70 114.0 0.0 0
40.00 VOD1416T40 5.45 0.00 6.60 151.0 6.95 306.0 0.0 0
40.50 VOD1401T40.5 5.40 0.00 5.75 22.0 8.20 22.0 0.0 0
40.50 VOD1408T40.5 0.00 0.00 5.75 114.0 8.20 114.0 0.0 0
41.00 VOD1401T41 5.90 0.00 6.25 22.0 8.70 22.0 0.0 0
41.00 VOD1408T41 0.00 0.00 6.25 114.0 8.75 114.0 0.0 0
41.00 VOD1416T41 6.20 0.00 7.60 151.0 7.95 306.0 0.0 0
41.50 VOD1401T41.5 6.40 0.00 5.90 91.0 8.50 90.0 0.0 0
41.50 VOD1408T41.5 0.00 0.00 6.00 21.0 10.50 2.0 0.0 0
42.00 VOD1401T42 5.50 0.00 6.40 41.0 11.00 40.0 0.0 0
42.00 VOD1408T42 0.00 0.00 6.40 61.0 11.05 75.0 0.0 0
42.50 VOD1401T42.5 6.00 0.00 7.00 80.0 11.50 90.0 0.0 0
42.50 VOD1408T42.5 0.00 0.00 6.90 1.0 11.50 60.0 0.0 0
43.00 VOD1401T43 6.50 0.00 7.40 1.0 11.95 16.0 0.0 0
43.00 VOD1408T43 0.00 0.00 7.40 1.0 12.00 40.0 0.0 0
44.00 VOD1408T44 0.00 0.00 8.35 21.0 12.70 1.0 0.0 0
Trading Center