$34.50 +0.10 (0.29%) HONDA MOTOR Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 12, 2014 | 04:05 PM
Last Trade: 34.50
Trade Time: Sep 12 04:05 PM Eastern Daylight Time
Change: +0.10 (0.29%)
Prev Close: 34.40
Open: 34.41
Bid: 34.00
Ask: 34.73
Options:

Call Options: HMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 HMC1420I20 13.40 0.00 13.30 171.0 15.80 161.0 0.0 0
22.50 HMC1420I22.5 10.90 0.00 10.80 160.0 13.30 161.0 0.0 0
25.00 HMC1420I25 8.70 0.00 8.70 120.0 10.20 105.0 0.0 0
30.00 HMC1420I30 4.72 0.92 4.00 390.0 4.70 149.0 20.0 45
35.00 HMC1420I35 0.05 0.00 0.05 317.0 0.15 120.0 2.0 687
40.00 HMC1420I40 0.10 -0.10 0.05 6.0 0.20 273.0 45.0 45
45.00 HMC1420I45 0.15 0.00 0.00 0.0 0.15 127.0 0.0 0
50.00 HMC1420I50 0.15 0.00 0.00 0.0 0.15 219.0 0.0 0

Put Options: HMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 HMC1420U20 0.15 0.00 0.00 0.0 0.15 198.0 0.0 0
22.50 HMC1420U22.5 0.15 0.00 0.00 0.0 0.15 123.0 0.0 0
25.00 HMC1420U25 0.15 0.00 0.00 0.0 0.15 205.0 0.0 0
30.00 HMC1420U30 0.10 -0.10 0.10 1.0 0.20 255.0 23.0 23
35.00 HMC1420U35 1.00 0.35 0.50 236.0 0.75 248.0 3.0 142
40.00 HMC1420U40 5.30 0.00 5.40 36.0 5.70 99.0 34.0 34
45.00 HMC1420U45 10.10 0.00 9.80 120.0 11.30 110.0 0.0 0
50.00 HMC1420U50 15.10 0.00 14.90 299.0 16.00 95.0 0.0 0