$33.10 +0.28 (0.85%) CANON Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 16, 2014 | 01:12 PM
Last Trade: 33.10
Trade Time: Sep 16 01:12 PM Eastern Daylight Time
Change: +0.28 (0.85%)
Prev Close: 32.82
Open: 32.88
Bid: 33.09
Ask: 33.11
Options:

Call Options: CAJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CAJ1420I17.5 14.70 0.00 15.00 654.0 15.80 115.0 0.0 0
20.00 CAJ1420I20 12.20 0.00 12.50 20.0 13.60 20.0 0.0 0
22.50 CAJ1420I22.5 9.70 0.00 10.00 153.0 11.10 153.0 0.0 0
25.00 CAJ1420I25 8.50 1.30 7.50 243.0 8.60 223.0 2.0 2
30.00 CAJ1420I30 3.10 0.80 2.60 716.0 3.30 165.0 2.0 13
35.00 CAJ1420I35 0.05 0.00 0.05 2.0 0.25 745.0 2.0 164
40.00 CAJ1420I40 0.20 -0.30 0.00 0.0 0.50 713.0 10.0 10
45.00 CAJ1420I45 0.25 0.00 0.00 0.0 0.25 631.0 0.0 0

Put Options: CAJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CAJ1420U17.5 0.25 0.00 0.00 0.0 0.50 713.0 0.0 0
20.00 CAJ1420U20 0.25 0.00 0.05 10.0 0.50 295.0 0.0 0
22.50 CAJ1420U22.5 0.20 -0.05 0.05 10.0 0.25 655.0 16.0 16
25.00 CAJ1420U25 0.10 -0.15 0.05 11.0 0.50 713.0 9.0 11
30.00 CAJ1420U30 0.10 -0.15 0.05 2.0 0.25 760.0 2.0 127
35.00 CAJ1420U35 2.25 0.00 1.80 11.0 2.40 631.0 1.0 40
40.00 CAJ1420U40 6.50 0.00 6.80 11.0 7.50 31.0 0.0 0
45.00 CAJ1420U45 11.50 0.00 11.80 13.0 12.50 661.0 0.0 0