$35.65 +0.35 (0.99%) Vodafone Group Shs Sponsored American Deposit Receipt Repr 10 Shs - NASDAQ

Nov. 26, 2014 | 03:20 PM
Last Trade: 35.65
Trade Time: Nov 26 03:20 PM Eastern Daylight Time
Change: +0.35 (0.99%)
Prev Close: 35.30
Open: 35.74
Bid: 35.64
Ask: 35.65
Options:

Call Options: VOD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 VOD1428K23 10.10 0.00 12.20 40.0 13.30 40.0 0.0 0
24.00 VOD1428K24 9.10 0.00 9.80 75.0 13.60 71.0 0.0 0
25.00 VOD1428K25 8.20 0.00 8.40 71.0 12.85 71.0 0.0 0
25.50 VOD1428K25.5 7.90 0.00 8.00 61.0 12.50 90.0 0.0 0
26.00 VOD1428K26 3.90 -3.50 7.50 51.0 11.95 51.0 13.0 13
26.50 VOD1428K26.5 3.00 -3.90 7.00 61.0 11.35 62.0 12.0 12
27.00 VOD1428K27 3.00 -3.40 6.50 71.0 10.95 71.0 14.0 14
27.50 VOD1428K27.5 2.45 -3.45 6.00 61.0 10.10 51.0 10.0 6
28.00 VOD1428K28 2.10 -3.30 5.85 51.0 9.60 51.0 6.0 6
28.50 VOD1428K28.5 1.50 -3.40 5.00 123.0 9.50 106.0 10.0 10
29.00 VOD1428K29 1.20 -3.20 6.35 40.0 7.05 76.0 6.0 6
29.50 VOD1428K29.5 3.90 0.00 5.85 51.0 6.55 89.0 0.0 0
30.00 VOD1428K30 3.10 0.00 5.35 76.0 6.05 76.0 0.0 0
30.50 VOD1428K30.5 5.20 2.20 4.85 51.0 5.55 51.0 3.0 5
31.00 VOD1428K31 4.70 2.22 4.35 76.0 5.05 76.0 2.0 4
31.50 VOD1428K31.5 1.98 0.00 2.43 81.0 6.45 76.0 0.0 0
32.00 VOD1428K32 3.65 2.21 3.35 76.0 4.05 76.0 3.0 37
32.50 VOD1428K32.5 0.41 -1.99 2.90 81.0 3.55 75.0 1.0 2
33.00 VOD1428K33 2.70 0.62 2.37 86.0 3.15 75.0 9.0 311
33.50 VOD1428K33.5 2.20 0.62 1.89 81.0 2.45 76.0 3.0 2
34.00 VOD1428K34 1.77 0.57 1.42 296.0 1.88 345.0 3.0 3
34.50 VOD1428K34.5 0.98 0.24 0.95 343.0 1.46 366.0 20.0 20
35.00 VOD1428K35 0.63 0.38 0.46 297.0 0.91 229.0 40.0 40
35.50 VOD1428K35.5 0.44 0.34 0.15 1974.0 0.35 199.0 100.0 520
36.00 VOD1428K36 0.20 0.05 0.01 94.0 0.06 22.0 15.0 25
36.50 VOD1428K36.5 0.30 0.00 0.12 10.0 0.25 636.0 0.0 0
37.00 VOD1428K37 0.26 0.00 0.01 10.0 0.35 10.0 0.0 0
37.50 VOD1428K37.5 0.05 -0.22 0.01 12.0 0.61 379.0 200.0 200
38.00 VOD1428K38 0.05 -0.45 0.01 1.0 0.37 77.0 74.0 74
38.50 VOD1428K38.5 0.50 0.00 0.01 1.0 0.51 64.0 0.0 0
39.00 VOD1428K39 0.48 0.00 0.01 1.0 0.52 63.0 0.0 0
39.50 VOD1428K39.5 0.52 0.00 0.03 1.0 0.52 69.0 0.0 0
40.00 VOD1428K40 0.51 0.00 0.02 1.0 0.07 41.0 0.0 0
40.50 VOD1428K40.5 0.51 0.00 0.02 1.0 0.51 66.0 0.0 0
41.00 VOD1428K41 0.51 0.00 0.00 0.0 0.51 61.0 0.0 0
41.50 VOD1428K41.5 0.50 0.00 0.00 0.0 0.51 61.0 0.0 0
42.00 VOD1428K42 0.50 0.00 0.00 0.0 0.50 61.0 0.0 0
42.50 VOD1428K42.5 0.50 0.00 0.00 0.0 0.50 63.0 0.0 0
43.00 VOD1428K43 0.51 0.00 0.00 0.0 1.13 249.0 0.0 0
43.50 VOD1428K43.5 0.51 0.00 0.00 0.0 0.50 246.0 0.0 0
44.00 VOD1428K44 0.52 0.00 0.00 0.0 0.50 245.0 0.0 0
45.00 VOD1428K45 0.51 0.00 0.00 0.0 0.50 61.0 0.0 0
46.00 VOD1428K46 0.44 0.00 0.00 0.0 0.50 252.0 0.0 0

Put Options: VOD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 VOD1428W23 0.50 0.00 0.00 0.0 0.50 61.0 0.0 0
24.00 VOD1428W24 0.50 0.00 0.00 0.0 0.50 61.0 0.0 0
25.00 VOD1428W25 0.38 -0.12 0.01 10.0 0.50 78.0 2.0 2
25.50 VOD1428W25.5 0.50 0.00 0.07 81.0 0.50 66.0 0.0 0
26.00 VOD1428W26 0.24 0.22 0.02 139.0 0.50 126.0 167.0 167
26.50 VOD1428W26.5 0.50 0.00 0.03 47.0 0.50 64.0 0.0 0
27.00 VOD1428W27 0.48 0.00 0.09 26.0 0.50 63.0 0.0 0
27.50 VOD1428W27.5 0.48 0.00 0.02 1.0 0.50 63.0 0.0 0
28.00 VOD1428W28 0.50 0.00 0.02 1.0 0.50 64.0 0.0 0
28.50 VOD1428W28.5 0.37 -0.14 0.03 10.0 0.50 78.0 5.0 5
29.00 VOD1428W29 0.05 -0.50 0.05 1.0 0.50 77.0 1.0 10
29.50 VOD1428W29.5 1.25 0.75 0.02 1.0 0.50 78.0 8.0 8
30.00 VOD1428W30 0.87 0.49 0.05 63.0 0.06 34.0 2.0 13
30.50 VOD1428W30.5 0.32 -0.19 0.11 32.0 0.50 115.0 155.0 155
31.00 VOD1428W31 0.40 -0.12 0.21 10.0 0.50 78.0 7.0 7
31.50 VOD1428W31.5 0.03 -0.41 0.03 3.0 0.50 78.0 3.0 18
32.00 VOD1428W32 0.71 0.19 0.01 10.0 1.20 78.0 8.0 8
32.50 VOD1428W32.5 0.50 0.06 0.07 427.0 0.50 77.0 1.0 21
33.00 VOD1428W33 1.36 0.91 0.05 10.0 0.43 82.0 20.0 20
33.50 VOD1428W33.5 0.25 0.00 0.01 10.0 0.50 118.0 0.0 0
34.00 VOD1428W34 0.19 0.00 0.01 10.0 0.25 160.0 25.0 61
34.50 VOD1428W34.5 0.01 0.00 0.11 10.0 0.25 707.0 50.0 90
35.00 VOD1428W35 0.20 0.15 0.05 640.0 0.05 22.0 20.0 117
35.50 VOD1428W35.5 0.37 0.36 0.08 50.0 0.27 1472.0 22.0 22
36.00 VOD1428W36 0.51 0.00 0.15 1730.0 0.62 1327.0 0.0 0
36.50 VOD1428W36.5 0.07 0.00 0.62 145.0 1.14 110.0 0.0 0
37.00 VOD1428W37 0.01 0.00 1.06 163.0 1.60 106.0 0.0 0
37.50 VOD1428W37.5 0.17 0.00 1.65 178.0 2.29 75.0 0.0 0
38.00 VOD1428W38 1.07 0.00 0.61 167.0 4.90 157.0 0.0 0
38.50 VOD1428W38.5 1.54 0.00 1.04 81.0 4.85 82.0 0.0 0
39.00 VOD1428W39 1.88 0.00 1.32 81.0 5.70 71.0 0.0 0
39.50 VOD1428W39.5 2.54 0.00 1.82 81.0 6.05 75.0 0.0 0
40.00 VOD1428W40 2.85 0.00 2.32 81.0 6.70 78.0 0.0 0
40.50 VOD1428W40.5 3.10 0.00 2.57 81.0 7.05 75.0 0.0 0
41.00 VOD1428W41 3.60 0.00 3.05 86.0 7.55 71.0 0.0 0
41.50 VOD1428W41.5 4.10 0.00 3.50 91.0 7.95 82.0 0.0 0
42.00 VOD1428W42 4.60 0.00 4.00 86.0 8.20 71.0 0.0 0
42.50 VOD1428W42.5 5.00 0.00 4.50 96.0 8.65 71.0 0.0 0
43.00 VOD1428W43 5.80 0.00 5.05 31.0 9.00 11.0 0.0 0
43.50 VOD1428W43.5 6.30 0.00 5.65 26.0 9.80 26.0 0.0 0
44.00 VOD1428W44 6.70 0.00 6.05 71.0 10.10 75.0 0.0 0
45.00 VOD1428W45 7.75 0.00 7.35 22.0 11.20 42.0 0.0 0
46.00 VOD1428W46 8.50 0.00 8.05 168.0 12.50 168.0 0.0 0