$31.42 -0.19 (-0.60%) HONDA MOTOR Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 21, 2014 | 01:00 PM
Last Trade: 31.42
Trade Time: Oct 21 01:00 PM Eastern Daylight Time
Change: -0.19 (-0.60%)
Prev Close: 31.61
Open: 31.40
Bid: 31.41
Ask: 31.42
Options:

Call Options: HMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 HMC1422K17.5 11.70 0.00 12.10 409.0 16.20 375.0 0.0 0
20.00 HMC1422K20 9.10 0.00 10.90 10.0 12.10 10.0 0.0 0
22.50 HMC1422K22.5 7.30 0.00 6.60 302.0 11.30 226.0 0.0 0
25.00 HMC1422K25 4.80 0.00 4.20 355.0 8.70 288.0 0.0 0
30.00 HMC1422K30 1.79 0.14 1.60 356.0 2.00 284.0 1.0 103
35.00 HMC1422K35 0.10 0.00 0.05 153.0 0.30 806.0 27.0 159
40.00 HMC1422K40 0.50 0.00 0.00 0.0 0.25 170.0 0.0 0
45.00 HMC1422K45 0.25 0.00 0.00 0.0 0.25 174.0 0.0 0
50.00 HMC1422K50 0.25 0.00 0.00 0.0 0.25 362.0 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 0.25 373.0 0.0 0
20.00 HMC1422W20 0.50 0.00 0.00 0.0 0.25 192.0 0.0 0
22.50 HMC1422W22.5 0.25 0.00 0.00 0.0 0.25 195.0 0.0 0
25.00 HMC1422W25 0.25 0.00 0.00 0.0 0.25 378.0 0.0 0
30.00 HMC1422W30 0.50 0.20 0.25 472.0 0.45 215.0 4.0 197
35.00 HMC1422W35 4.07 0.77 2.75 445.0 4.10 407.0 20.0 100
40.00 HMC1422W40 6.50 0.00 8.00 10.0 9.10 10.0 0.0 0
45.00 HMC1422W45 11.40 0.00 13.00 10.0 14.10 10.0 0.0 0
50.00 HMC1422W50 16.40 0.00 16.80 202.0 20.40 180.0 0.0 0