$31.07 -0.55 (-1.74%) HONDA MOTOR Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 31.07
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.55 (-1.74%)
Prev Close: 31.62
Open: 30.99
Bid: 30.78
Ask: 31.12
Options:

Call Options: HMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 HMC1422K17.5 12.00 0.00 12.50 387.0 14.50 301.0 0.0 0
20.00 HMC1422K20 9.50 0.00 10.10 335.0 12.10 321.0 0.0 0
22.50 HMC1422K22.5 6.90 0.00 8.00 151.0 9.00 120.0 0.0 0
25.00 HMC1422K25 4.50 0.00 5.50 174.0 6.50 136.0 0.0 0
30.00 HMC1422K30 1.50 -0.45 1.40 80.0 1.55 15.0 85.0 108
35.00 HMC1422K35 0.05 0.00 0.05 153.0 0.05 12.0 8.0 167
40.00 HMC1422K40 0.25 0.00 0.00 0.0 0.25 227.0 0.0 0
45.00 HMC1422K45 0.25 0.00 0.00 0.0 0.25 248.0 0.0 0
50.00 HMC1422K50 0.20 0.00 0.00 0.0 0.25 240.0 0.0 0

Put Options: HMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 HMC1422W17.5 0.20 0.00 0.00 0.0 0.25 245.0 0.0 0
20.00 HMC1422W20 0.25 0.00 0.00 0.0 0.25 243.0 0.0 0
22.50 HMC1422W22.5 0.25 0.00 0.00 0.0 0.25 265.0 0.0 0
25.00 HMC1422W25 0.25 0.00 0.00 0.0 0.25 225.0 0.0 0
30.00 HMC1422W30 0.35 0.10 0.25 107.0 0.40 9.0 1.0 202
35.00 HMC1422W35 4.07 0.97 3.70 7.0 4.00 10.0 20.0 100
40.00 HMC1422W40 6.10 0.00 8.50 142.0 9.50 120.0 0.0 0
45.00 HMC1422W45 11.20 0.00 11.80 395.0 14.80 291.0 0.0 0
50.00 HMC1422W50 16.20 0.00 16.80 315.0 21.30 255.0 0.0 0