$33.93 -0.20 (-0.59%) HONDA MOTOR Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 17, 2014 | 04:02 PM
Last Trade: 33.93
Trade Time: Sep 17 04:02 PM Eastern Daylight Time
Change: -0.20 (-0.59%)
Prev Close: 34.13
Open: 34.06
Bid: 33.87
Ask: 34.73
Options:

Call Options: HMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 HMC1420I20 13.00 0.00 12.90 386.0 14.70 376.0 0.0 0
22.50 HMC1420I22.5 10.60 0.00 10.40 178.0 12.20 140.0 0.0 0
25.00 HMC1420I25 8.50 0.00 8.40 150.0 9.70 117.0 0.0 0
30.00 HMC1420I30 4.72 1.12 3.50 397.0 4.50 387.0 20.0 45
35.00 HMC1420I35 0.10 0.05 0.10 10.0 0.20 482.0 66.0 687
40.00 HMC1420I40 0.10 -0.10 0.05 6.0 0.40 433.0 45.0 45
45.00 HMC1420I45 0.15 0.00 0.00 0.0 0.25 260.0 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 0.25 360.0 0.0 0
22.50 HMC1420U22.5 0.15 0.00 0.00 0.0 0.20 167.0 0.0 0
25.00 HMC1420U25 0.15 0.00 0.00 0.0 0.25 395.0 0.0 0
30.00 HMC1420U30 0.10 -0.10 0.10 1.0 0.15 226.0 23.0 23
35.00 HMC1420U35 1.10 0.40 0.80 469.0 1.25 200.0 10.0 139
40.00 HMC1420U40 5.30 0.10 5.30 465.0 6.70 387.0 34.0 34
45.00 HMC1420U45 10.10 0.00 10.10 258.0 11.30 127.0 0.0 0
50.00 HMC1420U50 14.30 0.00 13.80 306.0 18.30 306.0 0.0 0