$34.28 0.00 (0.00%) HONDA MOTOR Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 34.28
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 34.28
Open: 34.37
Bid: 34.07
Ask: 34.52
Options:

Call Options: HMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 HMC1418J20 13.20 0.00 13.20 447.0 15.60 447.0 0.0 0
22.50 HMC1418J22.5 10.70 0.00 10.70 447.0 13.10 447.0 0.0 0
25.00 HMC1418J25 9.50 0.40 9.10 276.0 9.60 483.0 2.0 10
30.00 HMC1418J30 4.80 0.60 4.20 60.0 4.50 300.0 10.0 73
35.00 HMC1418J35 0.15 0.00 0.15 314.0 0.25 238.0 60.0 1,811
40.00 HMC1418J40 0.05 -0.15 0.05 20.0 0.20 468.0 10.0 457
45.00 HMC1418J45 0.45 0.30 0.05 11.0 0.15 413.0 10.0 10
50.00 HMC1418J50 0.15 0.00 0.15 102.0 0.15 321.0 4.0 300

Put Options: HMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 HMC1418V20 0.25 0.00 0.00 0.0 0.25 535.0 0.0 0
22.50 HMC1418V22.5 0.12 -0.03 0.05 11.0 0.15 414.0 3.0 3
25.00 HMC1418V25 0.05 -0.20 0.05 20.0 0.25 445.0 20.0 26
30.00 HMC1418V30 0.05 0.00 0.05 1.0 0.05 9.0 1.0 401
35.00 HMC1418V35 0.90 0.00 0.80 399.0 1.00 296.0 21.0 1,554
40.00 HMC1418V40 6.10 0.60 5.50 384.0 5.90 144.0 5.0 44
45.00 HMC1418V45 10.00 0.00 10.00 286.0 11.40 145.0 0.0 0
50.00 HMC1418V50 13.60 0.00 13.60 219.0 17.60 151.0 0.0 0