$17.53 +0.29 (1.68%) SONY CORP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 17.53
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.29 (1.68%)
Prev Close: 17.24
Open: 17.37
Bid: 17.52
Ask: 17.53
Options:

Call Options: SNE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 SNE1424J10 6.90 0.00 7.20 127.0 7.80 75.0 0.0 0
10.50 SNE1424J10.5 6.40 0.00 6.70 75.0 7.30 75.0 0.0 0
11.00 SNE1424J11 5.80 0.00 6.10 21.0 8.20 21.0 0.0 0
11.50 SNE1424J11.5 5.40 0.00 5.60 76.0 6.30 85.0 0.0 0
12.00 SNE1424J12 5.00 0.00 5.10 108.0 5.80 108.0 0.0 0
12.00 SNE1431J12 4.80 0.00 5.10 127.0 5.80 121.0 0.0 0
12.50 SNE1424J12.5 4.40 0.00 4.60 166.0 5.30 132.0 0.0 0
12.50 SNE1431J12.5 4.30 0.00 4.60 76.0 5.30 83.0 0.0 0
13.00 SNE1424J13 4.00 0.00 4.10 184.0 4.70 125.0 0.0 0
13.00 SNE1431J13 3.80 0.00 4.20 119.0 4.70 119.0 0.0 0
13.50 SNE1424J13.5 3.40 0.00 3.60 188.0 4.20 121.0 0.0 0
13.50 SNE1431J13.5 3.30 0.00 3.70 152.0 4.20 119.0 0.0 0
14.00 SNE1424J14 3.00 0.00 3.10 180.0 3.80 115.0 0.0 0
14.00 SNE1431J14 2.80 0.00 3.20 144.0 3.70 149.0 0.0 0
14.50 SNE1424J14.5 2.50 0.00 2.65 185.0 3.20 121.0 0.0 0
14.50 SNE1431J14.5 2.30 0.00 2.70 152.0 3.20 150.0 0.0 0
15.00 SNE1424J15 2.05 0.00 2.20 220.0 2.65 149.0 0.0 0
15.00 SNE1431J15 2.00 0.00 2.25 151.0 2.60 137.0 0.0 0
15.50 SNE1424J15.5 1.60 0.00 1.70 234.0 2.10 136.0 0.0 0
15.50 SNE1431J15.5 1.55 0.00 1.75 181.0 2.15 109.0 0.0 0
16.00 SNE1424J16 1.05 0.00 1.25 230.0 1.60 135.0 0.0 0
16.00 SNE1431J16 1.15 0.00 1.35 152.0 1.65 137.0 0.0 0
16.50 SNE1424J16.5 0.50 -0.15 0.80 211.0 1.15 137.0 10.0 41
16.50 SNE1431J16.5 0.90 0.00 0.90 923.0 1.30 875.0 0.0 0
17.00 SNE1424J17 0.40 0.00 0.50 749.0 0.70 661.0 10.0 77
17.00 SNE1431J17 0.45 -0.10 0.75 69.0 0.85 112.0 20.0 417
17.50 SNE1424J17.5 0.20 0.00 0.20 497.0 0.30 77.0 180.0 181
17.50 SNE1431J17.5 0.45 0.09 0.45 70.0 0.55 106.0 10.0 494
18.00 SNE1424J18 0.05 0.00 0.05 132.0 0.20 182.0 22.0 97
18.00 SNE1431J18 0.10 -0.05 0.25 64.0 0.30 107.0 13.0 394
18.50 SNE1424J18.5 0.27 0.17 0.05 107.0 0.10 951.0 43.0 33
18.50 SNE1431J18.5 0.25 0.20 0.10 329.0 0.25 898.0 90.0 164
19.00 SNE1424J19 0.15 0.10 0.05 75.0 0.05 98.0 60.0 70
19.00 SNE1431J19 0.20 0.05 0.05 33.0 0.15 968.0 22.0 53
19.50 SNE1424J19.5 0.05 0.00 0.05 171.0 0.05 105.0 0.0 0
19.50 SNE1431J19.5 0.10 0.00 0.05 514.0 0.10 740.0 0.0 0
20.00 SNE1424J20 0.10 0.05 0.05 45.0 0.05 60.0 20.0 46
20.00 SNE1431J20 0.10 0.00 0.05 67.0 0.10 871.0 0.0 0
20.50 SNE1424J20.5 0.50 0.45 0.05 10.0 0.05 61.0 3.0 3
20.50 SNE1431J20.5 0.65 0.60 0.05 34.0 0.05 64.0 5.0 5
21.00 SNE1424J21 0.05 0.00 0.25 173.0 0.05 77.0 0.0 0
21.00 SNE1431J21 0.13 0.08 0.05 75.0 0.05 69.0 17.0 17
21.50 SNE1424J21.5 0.05 0.00 0.10 1968.0 0.05 111.0 0.0 0
21.50 SNE1431J21.5 0.15 0.10 0.25 90.0 0.05 55.0 1.0 1
22.00 SNE1424J22 0.05 0.00 0.05 1003.0 0.05 105.0 0.0 0
22.00 SNE1431J22 0.05 0.00 0.15 107.0 0.05 78.0 0.0 0
22.50 SNE1424J22.5 0.05 0.00 0.00 0.0 0.05 105.0 0.0 0
22.50 SNE1431J22.5 0.05 0.00 0.05 109.0 0.05 102.0 0.0 0
23.00 SNE1424J23 0.05 0.00 0.00 0.0 0.05 101.0 0.0 0
23.00 SNE1431J23 0.05 0.00 0.05 10.0 0.05 104.0 0.0 0
23.50 SNE1424J23.5 0.05 0.00 0.00 0.0 0.05 101.0 0.0 0
23.50 SNE1431J23.5 0.05 0.00 0.00 0.0 0.05 104.0 0.0 0
24.00 SNE1424J24 0.05 0.00 0.00 0.0 0.05 101.0 0.0 0
24.00 SNE1431J24 0.05 0.00 0.00 0.0 0.05 104.0 0.0 0
24.50 SNE1424J24.5 0.05 0.00 0.00 0.0 0.05 85.0 0.0 0
24.50 SNE1431J24.5 0.05 0.00 0.00 0.0 0.05 89.0 0.0 0
25.00 SNE1424J25 0.05 0.00 0.00 0.0 0.05 86.0 0.0 0
25.00 SNE1431J25 0.05 0.00 0.00 0.0 0.05 89.0 0.0 0
25.50 SNE1424J25.5 0.05 0.00 0.00 0.0 0.05 89.0 0.0 0
25.50 SNE1431J25.5 0.05 0.00 0.00 0.0 0.05 89.0 0.0 0
26.00 SNE1424J26 0.05 0.00 0.00 0.0 0.05 76.0 0.0 0
26.00 SNE1431J26 0.05 0.00 0.00 0.0 0.05 89.0 0.0 0
26.50 SNE1424J26.5 0.05 0.00 0.00 0.0 0.05 78.0 0.0 0
26.50 SNE1431J26.5 0.05 0.00 0.00 0.0 0.05 89.0 0.0 0
27.00 SNE1424J27 0.05 0.00 0.00 0.0 0.05 75.0 0.0 0
27.00 SNE1431J27 0.05 0.00 0.00 0.0 0.05 89.0 0.0 0
27.50 SNE1424J27.5 0.05 0.00 0.00 0.0 0.05 89.0 0.0 0
27.50 SNE1431J27.5 0.05 0.00 0.00 0.0 0.05 89.0 0.0 0
28.00 SNE1424J28 0.05 0.00 0.00 0.0 0.05 95.0 0.0 0
28.00 SNE1431J28 0.05 0.00 0.00 0.0 0.05 89.0 0.0 0
28.50 SNE1424J28.5 0.05 0.00 0.00 0.0 0.05 91.0 0.0 0

Put Options: SNE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 SNE1424V10 0.05 0.00 0.00 0.0 0.05 96.0 0.0 0
10.50 SNE1424V10.5 0.05 0.00 0.00 0.0 0.05 105.0 0.0 0
11.00 SNE1424V11 0.05 0.00 0.00 0.0 0.05 79.0 0.0 0
11.50 SNE1424V11.5 0.05 0.00 0.00 0.0 0.05 120.0 0.0 0
12.00 SNE1424V12 0.05 0.00 0.00 0.0 0.05 85.0 0.0 0
12.00 SNE1431V12 0.05 0.00 0.00 0.0 0.05 78.0 0.0 0
12.50 SNE1424V12.5 0.05 0.00 0.00 0.0 0.05 81.0 0.0 0
12.50 SNE1431V12.5 0.05 0.00 0.00 0.0 0.05 136.0 0.0 0
13.00 SNE1424V13 0.05 0.00 0.00 0.0 0.05 87.0 0.0 0
13.00 SNE1431V13 0.05 0.00 0.00 0.0 0.05 78.0 0.0 0
13.50 SNE1424V13.5 0.05 0.00 0.00 0.0 0.05 92.0 0.0 0
13.50 SNE1431V13.5 0.05 0.00 0.00 0.0 0.05 81.0 0.0 0
14.00 SNE1424V14 0.05 0.00 0.00 0.0 0.05 95.0 0.0 0
14.00 SNE1431V14 0.05 0.00 0.00 0.0 0.05 77.0 0.0 0
14.50 SNE1424V14.5 0.05 0.00 0.00 0.0 0.05 83.0 0.0 0
14.50 SNE1431V14.5 0.10 0.00 0.00 0.0 0.05 86.0 0.0 0
15.00 SNE1424V15 0.05 0.00 0.00 0.0 0.05 79.0 0.0 0
15.00 SNE1431V15 0.10 0.00 0.05 67.0 0.10 780.0 0.0 0
15.50 SNE1424V15.5 0.05 0.00 0.05 10.0 0.05 71.0 0.0 0
15.50 SNE1431V15.5 0.20 0.00 0.10 112.0 0.10 134.0 0.0 0
16.00 SNE1424V16 0.17 0.07 0.05 106.0 0.05 64.0 1.0 1
16.00 SNE1431V16 0.10 0.00 0.05 79.0 0.20 1127.0 0.0 0
16.50 SNE1424V16.5 0.20 0.15 0.05 223.0 0.10 540.0 30.0 30
16.50 SNE1431V16.5 0.20 0.00 0.10 245.0 0.20 246.0 0.0 0
17.00 SNE1424V17 0.10 -0.10 0.05 281.0 0.15 390.0 20.0 340
17.00 SNE1431V17 0.30 -0.17 0.25 75.0 0.35 421.0 13.0 231
17.50 SNE1424V17.5 0.60 0.20 0.20 134.0 0.30 255.0 2.0 49
17.50 SNE1431V17.5 0.70 0.00 0.45 84.0 0.55 391.0 5.0 557
18.00 SNE1424V18 0.75 0.00 0.50 120.0 0.85 899.0 0.0 0
18.00 SNE1431V18 0.85 -0.10 0.70 244.0 0.90 701.0 14.0 112
18.50 SNE1424V18.5 1.25 0.15 0.90 71.0 1.35 123.0 1.0 6
18.50 SNE1431V18.5 1.05 -0.25 1.10 10.0 1.40 137.0 2.0 25
19.00 SNE1424V19 0.50 -1.15 1.40 228.0 1.85 681.0 67.0 100
19.00 SNE1431V19 1.25 -0.50 1.50 104.0 1.85 137.0 7.0 14
19.50 SNE1424V19.5 2.15 0.00 1.90 136.0 2.30 152.0 0.0 0
19.50 SNE1431V19.5 2.00 0.00 1.90 135.0 2.35 146.0 0.0 0
20.00 SNE1424V20 0.90 -1.75 2.40 136.0 2.85 152.0 16.0 16
20.00 SNE1431V20 2.03 -0.57 2.30 44.0 2.95 86.0 1.0 6
20.50 SNE1424V20.5 3.10 0.00 2.85 107.0 3.40 122.0 0.0 0
20.50 SNE1431V20.5 3.33 0.00 2.90 137.0 3.30 203.0 3.0 13
21.00 SNE1424V21 3.60 0.00 3.30 108.0 3.90 122.0 0.0 0
21.00 SNE1431V21 3.50 0.00 3.40 137.0 3.80 139.0 0.0 0
21.50 SNE1424V21.5 4.10 0.00 3.70 126.0 4.30 122.0 0.0 0
21.50 SNE1431V21.5 4.00 0.00 3.90 137.0 4.30 165.0 0.0 0
22.00 SNE1424V22 4.50 0.00 4.30 107.0 4.80 107.0 0.0 0
22.00 SNE1431V22 4.50 0.00 4.20 137.0 4.90 135.0 0.0 0
22.50 SNE1424V22.5 5.00 0.00 4.80 107.0 5.30 107.0 0.0 0
22.50 SNE1431V22.5 4.90 0.00 4.70 137.0 5.40 135.0 0.0 0
23.00 SNE1424V23 5.50 0.00 5.20 107.0 5.80 107.0 0.0 0
23.00 SNE1431V23 5.40 0.00 5.20 107.0 5.90 107.0 0.0 0
23.50 SNE1424V23.5 6.00 0.00 5.70 107.0 6.30 107.0 0.0 0
23.50 SNE1431V23.5 5.90 0.00 5.70 107.0 6.40 107.0 0.0 0
24.00 SNE1424V24 6.40 0.00 6.30 107.0 6.80 107.0 0.0 0
24.00 SNE1431V24 6.40 0.00 6.20 107.0 7.00 107.0 0.0 0
24.50 SNE1424V24.5 6.90 0.00 6.80 107.0 7.30 107.0 0.0 0
24.50 SNE1431V24.5 7.00 0.00 6.70 107.0 7.50 107.0 0.0 0
25.00 SNE1424V25 7.40 0.00 7.20 107.0 7.80 107.0 0.0 0
25.00 SNE1431V25 7.50 0.00 7.20 107.0 7.90 107.0 0.0 0
25.50 SNE1424V25.5 7.90 0.00 7.80 107.0 8.30 107.0 0.0 0
25.50 SNE1431V25.5 8.00 0.00 7.70 107.0 8.30 107.0 0.0 0
26.00 SNE1424V26 8.40 0.00 8.20 107.0 8.80 107.0 0.0 0
26.00 SNE1431V26 8.50 0.00 8.20 107.0 8.80 107.0 0.0 0
26.50 SNE1424V26.5 8.90 0.00 8.80 107.0 9.30 107.0 0.0 0
26.50 SNE1431V26.5 9.00 0.00 8.70 107.0 9.30 107.0 0.0 0
27.00 SNE1424V27 9.50 0.00 9.20 107.0 9.80 107.0 0.0 0
27.00 SNE1431V27 9.50 0.00 9.20 107.0 9.80 107.0 0.0 0
27.50 SNE1424V27.5 10.00 0.00 9.60 21.0 10.60 20.0 0.0 0
27.50 SNE1431V27.5 10.00 0.00 8.50 21.0 11.10 1.0 0.0 0
28.00 SNE1424V28 10.10 0.00 10.10 21.0 11.10 31.0 0.0 0
28.00 SNE1431V28 10.50 0.00 10.10 21.0 11.30 20.0 0.0 0
28.50 SNE1424V28.5 10.40 0.00 10.60 21.0 11.50 20.0 0.0 0