$31.61 +0.48 (1.54%) HONDA MOTOR Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 31.61
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.48 (1.54%)
Prev Close: 31.13
Open: 31.41
Bid: 31.10
Ask: 31.80
Options:

Call Options: HMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 HMC1422K17.5 13.30 0.00 11.70 432.0 15.70 385.0 0.0 0
20.00 HMC1422K20 10.80 0.00 9.30 238.0 13.20 125.0 0.0 0
22.50 HMC1422K22.5 8.10 0.00 7.30 235.0 10.50 125.0 0.0 0
25.00 HMC1422K25 5.70 0.00 4.80 255.0 8.00 160.0 0.0 0
30.00 HMC1422K30 1.79 0.00 1.65 546.0 2.05 146.0 1.0 103
35.00 HMC1422K35 0.10 0.05 0.05 153.0 0.20 543.0 27.0 139
40.00 HMC1422K40 0.25 0.00 0.00 0.0 0.50 352.0 0.0 0
45.00 HMC1422K45 0.25 0.00 0.00 0.0 0.25 150.0 0.0 0
50.00 HMC1422K50 0.25 0.00 0.00 0.0 0.25 372.0 0.0 0

Put Options: HMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 HMC1422W17.5 0.25 0.00 0.00 0.0 0.25 397.0 0.0 0
20.00 HMC1422W20 0.25 0.00 0.00 0.0 0.50 496.0 0.0 0
22.50 HMC1422W22.5 0.25 0.00 0.00 0.0 0.25 211.0 0.0 0
25.00 HMC1422W25 0.30 0.00 0.00 0.0 0.25 359.0 0.0 0
30.00 HMC1422W30 0.50 0.00 0.30 146.0 0.45 245.0 4.0 197
35.00 HMC1422W35 4.07 0.00 3.30 160.0 4.10 368.0 20.0 100
40.00 HMC1422W40 8.40 0.00 6.50 247.0 10.30 140.0 0.0 0
45.00 HMC1422W45 13.30 0.00 11.40 214.0 15.80 115.0 0.0 0
50.00 HMC1422W50 18.30 0.00 16.40 335.0 20.80 300.0 0.0 0