$32.12 +1.47 (4.80%) HONDA MOTOR Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 32.12
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +1.47 (4.80%)
Prev Close: 30.65
Open: 31.88
Bid: 30.21
Ask: 32.50
Options:

Call Options: HMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 HMC1422K17.5 12.60 0.00 14.00 272.0 15.10 296.0 0.0 0
20.00 HMC1422K20 9.90 0.00 11.60 231.0 12.30 72.0 0.0 0
22.50 HMC1422K22.5 7.60 0.00 9.10 231.0 9.80 74.0 0.0 0
25.00 HMC1422K25 4.90 0.00 6.70 301.0 7.40 151.0 0.0 0
30.00 HMC1422K30 2.00 1.21 1.95 188.0 2.35 47.0 2.0 288
35.00 HMC1422K35 0.05 -0.15 0.05 153.0 0.10 108.0 8.0 167
40.00 HMC1422K40 0.20 0.00 0.00 0.0 0.20 229.0 0.0 0
45.00 HMC1422K45 0.20 0.00 0.00 0.0 0.20 192.0 0.0 0
50.00 HMC1422K50 0.20 0.00 0.00 0.0 0.15 222.0 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 0.15 286.0 0.0 0
20.00 HMC1422W20 0.20 0.00 0.00 0.0 0.15 223.0 0.0 0
22.50 HMC1422W22.5 0.20 0.00 0.00 0.0 0.20 228.0 0.0 0
25.00 HMC1422W25 0.20 0.00 0.00 0.0 0.20 343.0 0.0 0
30.00 HMC1422W30 0.40 0.00 0.05 2.0 0.25 106.0 20.0 421
35.00 HMC1422W35 3.00 -1.00 2.75 209.0 3.30 362.0 1.0 106
40.00 HMC1422W40 9.00 0.00 7.70 105.0 8.40 135.0 0.0 0
45.00 HMC1422W45 12.20 0.00 12.70 95.0 13.50 132.0 0.0 0
50.00 HMC1422W50 19.00 0.00 17.40 363.0 18.50 165.0 0.0 0