$30.97 -0.82 (-2.58%) HONDA MOTOR Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 30.97
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.82 (-2.58%)
Prev Close: 31.79
Open: 31.01
Bid: 30.90
Ask: 30.97
Options:

Call Options: HMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 HMC1420L17.5 12.90 0.00 12.90 267.0 14.10 217.0 0.0 0
20.00 HMC1420L20 10.40 0.00 10.40 90.0 11.60 75.0 0.0 0
22.50 HMC1420L22.5 8.90 1.20 7.70 120.0 9.30 105.0 2.0 1
25.00 HMC1420L25 6.88 0.98 5.90 11.0 6.60 118.0 4.0 1
30.00 HMC1420L30 1.35 0.00 1.10 125.0 1.50 225.0 1.0 120
35.00 HMC1420L35 0.12 -0.03 0.05 11.0 0.15 145.0 100.0 247
40.00 HMC1420L40 0.30 0.00 0.00 0.0 0.30 187.0 0.0 0
45.00 HMC1420L45 0.30 0.00 0.00 0.0 0.30 289.0 0.0 0

Put Options: HMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 HMC1420X17.5 0.25 0.00 0.00 0.0 0.25 335.0 0.0 0
20.00 HMC1420X20 0.30 0.00 0.00 0.0 0.30 189.0 0.0 0
22.50 HMC1420X22.5 0.30 0.00 0.00 0.0 0.30 190.0 0.0 0
25.00 HMC1420X25 0.30 0.00 0.00 0.0 0.30 271.0 0.0 0
30.00 HMC1420X30 0.20 0.00 0.15 175.0 0.25 15.0 10.0 506
35.00 HMC1420X35 3.49 -0.11 3.60 201.0 4.40 176.0 20.0 30
40.00 HMC1420X40 8.50 0.00 8.50 120.0 9.70 105.0 0.0 0
45.00 HMC1420X45 13.20 0.00 13.20 237.0 14.80 175.0 0.0 0