$32.26 +0.83 (2.64%) Vodafone Group Shs Sponsored American Deposit Receipt Repr 10 Shs - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 32.26
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.83 (2.64%)
Prev Close: 31.43
Open: 32.24
Bid: 32.25
Ask: 32.26
Options:

Call Options: VOD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 VOD1431J22 0.00 0.00 9.15 133.0 11.50 133.0 0.0 0
23.00 VOD1431J23 8.15 0.00 8.80 715.0 9.65 331.0 0.0 0
24.00 VOD1431J24 7.15 0.00 7.75 729.0 8.70 355.0 0.0 0
24.50 VOD1431J24.5 0.00 0.00 7.20 133.0 8.15 133.0 0.0 0
25.00 VOD1431J25 6.15 0.00 6.85 757.0 7.70 355.0 0.0 0
25.50 VOD1431J25.5 0.00 0.00 6.20 133.0 7.15 133.0 0.0 0
26.00 VOD1431J26 5.20 0.00 5.85 738.0 6.65 330.0 0.0 0
26.50 VOD1431J26.5 0.00 0.00 5.35 133.0 6.20 133.0 0.0 0
27.00 VOD1431J27 2.48 -1.72 4.95 787.0 5.60 409.0 53.0 53
27.50 VOD1431J27.5 3.60 0.00 4.45 363.0 5.10 133.0 0.0 0
28.00 VOD1431J28 1.41 -1.64 3.95 775.0 4.60 237.0 182.0 182
28.50 VOD1431J28.5 2.70 0.00 3.45 364.0 4.10 133.0 0.0 0
29.00 VOD1431J29 2.07 0.00 2.95 375.0 3.60 86.0 0.0 0
29.50 VOD1431J29.5 0.76 -1.08 2.45 715.0 3.10 322.0 40.0 40
30.00 VOD1431J30 1.40 0.00 2.00 665.0 2.49 318.0 4.0 29
30.50 VOD1431J30.5 1.00 0.10 1.56 824.0 2.01 374.0 11.0 31
31.00 VOD1431J31 0.55 -0.08 1.17 1255.0 1.54 993.0 22.0 47
31.50 VOD1431J31.5 0.99 0.47 0.76 1270.0 1.13 1092.0 6.0 10
32.00 VOD1431J32 0.60 0.32 0.47 1803.0 0.70 748.0 10.0 109
32.50 VOD1431J32.5 0.30 0.21 0.27 890.0 0.44 11.0 42.0 20
33.00 VOD1431J33 0.15 0.11 0.11 747.0 0.29 871.0 8.0 36
33.50 VOD1431J33.5 0.02 0.00 0.04 627.0 0.20 761.0 0.0 0
34.00 VOD1431J34 0.49 0.24 0.01 436.0 0.30 632.0 1.0 13
34.50 VOD1431J34.5 0.05 -0.16 0.01 648.0 0.12 215.0 4.0 4
35.00 VOD1431J35 0.05 -0.15 0.10 11.0 0.25 578.0 4.0 9
35.50 VOD1431J35.5 0.05 -0.14 0.01 216.0 0.25 342.0 2.0 2
36.00 VOD1431J36 0.18 0.00 0.04 398.0 0.25 368.0 0.0 0
36.50 VOD1431J36.5 0.17 0.00 0.02 505.0 0.25 115.0 0.0 0
37.00 VOD1431J37 0.18 0.00 0.05 11.0 0.25 135.0 0.0 0
37.50 VOD1431J37.5 0.18 0.00 0.04 11.0 0.25 135.0 0.0 0
38.00 VOD1431J38 0.17 0.00 0.07 147.0 0.25 115.0 0.0 0
38.50 VOD1431J38.5 0.17 0.00 0.06 103.0 0.32 121.0 0.0 0
39.00 VOD1431J39 0.16 0.00 0.02 10.0 0.32 121.0 0.0 0
39.50 VOD1431J39.5 0.16 0.00 0.04 103.0 0.32 121.0 0.0 0
40.00 VOD1431J40 0.14 0.00 0.03 102.0 0.32 121.0 0.0 0
40.50 VOD1431J40.5 0.16 0.00 0.03 133.0 0.25 115.0 0.0 0
41.00 VOD1431J41 0.16 0.00 0.02 194.0 0.32 121.0 0.0 0
41.50 VOD1431J41.5 0.16 0.00 0.01 182.0 0.25 115.0 0.0 0
42.00 VOD1431J42 0.16 0.00 0.01 151.0 0.32 121.0 0.0 0

Put Options: VOD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 VOD1431V22 0.00 0.00 0.00 0.0 0.34 61.0 0.0 0
23.00 VOD1431V23 0.17 0.00 0.00 0.0 0.33 140.0 0.0 0
24.00 VOD1431V24 0.17 0.00 0.00 0.0 0.34 115.0 0.0 0
24.50 VOD1431V24.5 0.00 0.00 0.00 0.0 0.33 72.0 0.0 0
25.00 VOD1431V25 0.18 0.00 0.00 0.0 0.33 135.0 0.0 0
25.50 VOD1431V25.5 0.00 0.00 0.00 0.0 0.34 72.0 0.0 0
26.00 VOD1431V26 0.18 0.00 0.00 0.0 0.34 135.0 0.0 0
26.50 VOD1431V26.5 0.00 0.00 0.00 0.0 0.34 72.0 0.0 0
27.00 VOD1431V27 0.18 0.00 0.01 517.0 0.34 135.0 0.0 0
27.50 VOD1431V27.5 0.52 0.00 0.04 225.0 0.35 31.0 0.0 0
28.00 VOD1431V28 0.26 0.00 0.10 229.0 0.35 31.0 0.0 0
28.50 VOD1431V28.5 0.27 0.00 0.22 34.0 0.35 72.0 0.0 0
29.00 VOD1431V29 0.25 0.00 0.09 507.0 0.36 96.0 0.0 0
29.50 VOD1431V29.5 0.23 0.22 0.01 973.0 0.39 505.0 6.0 26
30.00 VOD1431V30 0.31 0.26 0.05 1127.0 0.21 99.0 2.0 33
30.50 VOD1431V30.5 0.58 0.45 0.13 898.0 0.22 103.0 7.0 17
31.00 VOD1431V31 0.11 -0.17 0.05 968.0 0.14 47.0 5.0 446
31.50 VOD1431V31.5 0.18 -0.32 0.16 127.0 0.25 89.0 4.0 10
32.00 VOD1431V32 0.33 -0.44 0.31 5.0 0.33 2.0 17.0 54
32.50 VOD1431V32.5 0.58 -0.46 0.53 568.0 0.79 1234.0 74.0 0
33.00 VOD1431V33 1.45 0.00 0.90 93.0 1.17 927.0 0.0 0
33.50 VOD1431V33.5 1.87 0.00 1.26 413.0 1.59 788.0 0.0 0
34.00 VOD1431V34 2.46 0.00 1.71 96.0 2.06 170.0 0.0 0
34.50 VOD1431V34.5 3.05 0.13 2.03 664.0 2.80 139.0 6.0 6
35.00 VOD1431V35 3.30 0.00 2.50 601.0 3.20 163.0 0.0 0
35.50 VOD1431V35.5 3.75 0.00 3.00 716.0 3.80 219.0 0.0 0
36.00 VOD1431V36 4.25 0.00 3.45 727.0 4.25 246.0 0.0 0
36.50 VOD1431V36.5 4.75 0.00 3.95 727.0 4.70 246.0 0.0 0
37.00 VOD1431V37 5.20 0.00 4.45 727.0 5.15 242.0 0.0 0
37.50 VOD1431V37.5 5.70 0.00 4.95 727.0 5.65 240.0 0.0 0
38.00 VOD1431V38 6.20 0.00 5.35 709.0 6.25 219.0 0.0 0
38.50 VOD1431V38.5 6.70 0.00 5.85 727.0 6.75 208.0 0.0 0
39.00 VOD1431V39 7.20 0.00 6.35 553.0 7.30 226.0 0.0 0
39.50 VOD1431V39.5 7.70 0.00 6.80 727.0 7.80 226.0 0.0 0
40.00 VOD1431V40 8.20 0.00 7.30 727.0 8.30 226.0 0.0 0
40.50 VOD1431V40.5 8.70 0.00 7.75 711.0 8.85 140.0 0.0 0
41.00 VOD1431V41 9.25 0.00 8.10 703.0 9.45 196.0 0.0 0
41.50 VOD1431V41.5 9.75 0.00 8.65 703.0 9.90 196.0 0.0 0
42.00 VOD1431V42 10.15 0.00 9.25 703.0 10.70 196.0 0.0 0