$33.15 +0.18 (0.53%) Vodafone Group Shs Sponsored American Deposit Receipt Repr 10 Shs - NASDAQ

Oct. 31, 2014 | 11:59 AM
Last Trade: 33.15
Trade Time: Oct 31 11:59 AM Eastern Daylight Time
Change: +0.18 (0.53%)
Prev Close: 32.97
Open: 33.05
Bid: 33.14
Ask: 33.15
Options:

Call Options: VOD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 VOD1431J22 8.65 0.00 10.85 20.0 11.45 1.0 0.0 0
23.00 VOD1431J23 7.75 0.00 8.00 455.0 12.05 199.0 0.0 0
24.00 VOD1431J24 7.60 0.00 7.00 455.0 11.35 386.0 0.0 0
24.50 VOD1431J24.5 7.05 0.00 8.35 20.0 8.95 1.0 0.0 0
25.00 VOD1431J25 6.60 0.00 6.40 422.0 9.65 176.0 0.0 0
25.50 VOD1431J25.5 6.75 0.00 7.35 20.0 7.95 1.0 0.0 0
26.00 VOD1431J26 5.95 0.00 5.40 422.0 8.65 422.0 0.0 0
26.50 VOD1431J26.5 5.75 0.00 6.35 20.0 6.95 1.0 0.0 0
27.00 VOD1431J27 2.48 -2.12 4.45 422.0 7.65 422.0 53.0 53
27.50 VOD1431J27.5 4.80 0.00 3.95 121.0 7.15 121.0 0.0 0
28.00 VOD1431J28 1.41 -2.94 3.50 582.0 6.65 608.0 182.0 110
28.50 VOD1431J28.5 3.75 0.00 3.00 171.0 6.10 121.0 0.0 0
29.00 VOD1431J29 3.30 0.00 2.60 191.0 5.60 121.0 0.0 0
29.50 VOD1431J29.5 0.76 -1.87 2.12 656.0 5.10 466.0 40.0 6
30.00 VOD1431J30 1.40 -0.26 1.64 654.0 4.55 466.0 4.0 26
30.50 VOD1431J30.5 1.00 -1.01 2.58 57.0 2.73 10.0 11.0 11
31.00 VOD1431J31 0.55 -1.33 0.67 260.0 3.50 176.0 22.0 27
31.50 VOD1431J31.5 1.30 0.00 0.27 1066.0 1.78 1035.0 6.0 16
32.00 VOD1431J32 0.28 -0.61 0.47 1393.0 1.30 1385.0 10.0 119
32.50 VOD1431J32.5 0.53 0.08 0.04 1120.0 0.83 1103.0 38.0 80
33.00 VOD1431J33 0.23 0.00 0.15 168.0 0.59 1792.0 1.0 89
33.50 VOD1431J33.5 0.15 0.14 0.01 96.0 0.54 1724.0 23.0 13
34.00 VOD1431J34 0.09 -0.16 0.01 176.0 0.47 5.0 219.0 218
34.50 VOD1431J34.5 0.03 -0.22 0.01 648.0 0.12 221.0 50.0 58
35.00 VOD1431J35 0.05 -0.20 0.10 11.0 0.49 506.0 4.0 9
35.50 VOD1431J35.5 0.05 -0.21 0.01 216.0 0.50 501.0 2.0 2
36.00 VOD1431J36 0.30 0.00 0.04 398.0 0.08 95.0 0.0 0
36.50 VOD1431J36.5 0.30 0.00 0.02 505.0 0.08 95.0 0.0 0
37.00 VOD1431J37 0.43 0.00 0.05 11.0 0.08 95.0 0.0 0
37.50 VOD1431J37.5 0.30 0.00 0.04 11.0 0.08 95.0 0.0 0
38.00 VOD1431J38 0.42 0.00 0.07 147.0 0.08 95.0 0.0 0
38.50 VOD1431J38.5 0.42 0.00 0.06 103.0 0.08 95.0 0.0 0
39.00 VOD1431J39 0.36 0.00 0.02 10.0 0.51 340.0 0.0 0
39.50 VOD1431J39.5 0.41 0.00 0.04 103.0 0.51 265.0 0.0 0
40.00 VOD1431J40 0.42 0.00 0.03 102.0 0.50 338.0 0.0 0
40.50 VOD1431J40.5 0.34 0.00 0.03 133.0 0.50 313.0 0.0 0
41.00 VOD1431J41 0.36 0.00 0.02 194.0 0.50 319.0 0.0 0
41.50 VOD1431J41.5 0.25 0.00 0.01 182.0 0.08 65.0 0.0 0
42.00 VOD1431J42 0.41 0.00 0.01 151.0 0.08 65.0 0.0 0

Put Options: VOD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 VOD1431V22 0.39 0.00 0.00 0.0 0.08 65.0 0.0 0
23.00 VOD1431V23 0.25 0.00 0.00 0.0 0.43 286.0 0.0 0
24.00 VOD1431V24 0.32 0.00 0.00 0.0 0.43 286.0 0.0 0
24.50 VOD1431V24.5 0.39 0.00 0.00 0.0 0.08 65.0 0.0 0
25.00 VOD1431V25 0.37 0.00 0.00 0.0 0.06 10.0 0.0 0
25.50 VOD1431V25.5 0.39 0.00 0.00 0.0 0.08 65.0 0.0 0
26.00 VOD1431V26 0.33 0.00 0.00 0.0 0.08 95.0 0.0 0
26.50 VOD1431V26.5 0.39 0.00 0.00 0.0 0.08 65.0 0.0 0
27.00 VOD1431V27 0.36 0.00 0.01 517.0 0.06 10.0 0.0 0
27.50 VOD1431V27.5 0.39 0.00 0.04 225.0 0.45 88.0 0.0 0
28.00 VOD1431V28 0.40 0.00 0.10 229.0 0.33 7.0 0.0 0
28.50 VOD1431V28.5 0.39 0.00 0.22 34.0 0.46 88.0 0.0 0
29.00 VOD1431V29 0.39 0.00 0.09 507.0 0.46 88.0 0.0 0
29.50 VOD1431V29.5 0.23 -0.03 0.01 973.0 0.07 10.0 6.0 26
30.00 VOD1431V30 0.31 0.00 0.05 1127.0 0.07 10.0 2.0 33
30.50 VOD1431V30.5 0.23 -0.10 0.13 898.0 0.08 97.0 5.0 17
31.00 VOD1431V31 0.15 -0.26 0.10 86.0 0.07 10.0 5.0 446
31.50 VOD1431V31.5 0.30 0.04 0.19 575.0 0.08 65.0 6.0 20
32.00 VOD1431V32 0.20 -0.05 0.03 851.0 0.08 127.0 130.0 201
32.50 VOD1431V32.5 0.32 0.31 0.01 28.0 0.07 10.0 10.0 84
33.00 VOD1431V33 0.33 0.14 0.19 51.0 0.17 433.0 101.0 101
33.50 VOD1431V33.5 0.42 0.00 0.31 58.0 0.46 10.0 0.0 0
34.00 VOD1431V34 0.86 0.00 0.78 20.0 0.92 10.0 0.0 0
34.50 VOD1431V34.5 3.05 2.38 1.27 54.0 1.42 10.0 6.0 6
35.00 VOD1431V35 0.95 0.00 1.77 53.0 1.92 10.0 0.0 0
35.50 VOD1431V35.5 1.18 0.00 2.27 53.0 2.42 10.0 0.0 0
36.00 VOD1431V36 1.65 0.00 2.77 53.0 2.92 10.0 0.0 0
36.50 VOD1431V36.5 2.98 0.00 3.05 140.0 3.65 10.0 0.0 0
37.00 VOD1431V37 3.45 0.00 3.55 11.0 5.50 71.0 0.0 0
37.50 VOD1431V37.5 2.30 0.00 4.05 11.0 6.00 71.0 0.0 0
38.00 VOD1431V38 4.45 0.00 4.55 11.0 6.50 71.0 0.0 0
38.50 VOD1431V38.5 4.05 0.00 3.90 356.0 7.25 234.0 0.0 0
39.00 VOD1431V39 4.50 0.00 5.55 11.0 7.55 71.0 0.0 0
39.50 VOD1431V39.5 5.00 0.00 6.05 140.0 6.65 10.0 0.0 0
40.00 VOD1431V40 5.50 0.00 6.55 140.0 7.15 10.0 0.0 0
40.50 VOD1431V40.5 6.00 0.00 7.05 140.0 7.65 10.0 0.0 0
41.00 VOD1431V41 6.50 0.00 7.55 140.0 8.15 10.0 0.0 0
41.50 VOD1431V41.5 7.00 0.00 8.05 140.0 8.65 10.0 0.0 0
42.00 VOD1431V42 7.50 0.00 8.55 140.0 9.15 10.0 0.0 0