$30.59 +0.23 (0.76%) CANON Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 30.59
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.23 (0.76%)
Prev Close: 30.36
Open: 30.45
Bid: 28.08
Ask: 33.13
Options:

Call Options: CAJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CAJ1422K17.5 12.20 0.00 12.50 648.0 13.60 547.0 0.0 0
20.00 CAJ1422K20 9.80 0.00 10.00 10.0 11.10 20.0 0.0 0
22.50 CAJ1422K22.5 7.30 0.00 7.50 10.0 8.60 20.0 0.0 0
25.00 CAJ1422K25 4.90 0.00 5.00 112.0 6.10 50.0 0.0 0
30.00 CAJ1422K30 1.00 0.00 1.00 91.0 1.25 50.0 10.0 11
35.00 CAJ1422K35 0.30 0.10 0.05 20.0 0.20 185.0 7.0 5
40.00 CAJ1422K40 0.20 0.00 0.00 0.0 0.45 451.0 0.0 0
45.00 CAJ1422K45 0.20 0.00 0.00 0.0 0.20 317.0 0.0 0

Put Options: CAJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CAJ1422W17.5 0.20 0.00 0.00 0.0 0.45 617.0 0.0 0
20.00 CAJ1422W20 0.20 0.00 0.00 0.0 0.25 150.0 0.0 0
22.50 CAJ1422W22.5 0.20 0.00 0.00 0.0 0.20 90.0 0.0 0
25.00 CAJ1422W25 0.25 0.00 0.00 0.0 0.25 369.0 0.0 0
30.00 CAJ1422W30 0.30 -0.25 0.45 13.0 0.55 7.0 2.0 5
35.00 CAJ1422W35 4.50 0.00 3.90 173.0 5.00 153.0 0.0 0
40.00 CAJ1422W40 9.00 0.00 8.90 30.0 10.50 10.0 0.0 0
45.00 CAJ1422W45 14.20 0.00 13.90 423.0 15.00 421.0 0.0 0