$21.24 +0.76 (3.71%) SONY CORP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 21.24
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.76 (3.71%)
Prev Close: 20.48
Open: 21.11
Bid: 21.23
Ask: 21.24
Options:

Call Options: SNE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 SNE1428K10 10.20 0.00 11.00 947.0 11.50 565.0 0.0 0
10.50 SNE1428K10.5 9.70 0.00 10.50 57.0 11.10 57.0 0.0 0
11.00 SNE1428K11 9.20 0.00 10.00 57.0 10.60 57.0 0.0 0
11.50 SNE1428K11.5 8.70 0.00 9.50 67.0 10.00 46.0 0.0 0
12.00 SNE1428K12 8.20 0.00 9.00 72.0 9.50 46.0 0.0 0
12.50 SNE1428K12.5 7.70 0.00 8.50 72.0 9.00 46.0 0.0 0
13.00 SNE1428K13 7.20 0.00 8.00 67.0 8.50 67.0 0.0 0
13.50 SNE1428K13.5 6.70 0.00 7.50 84.0 8.00 84.0 0.0 0
14.00 SNE1428K14 6.20 0.00 7.00 167.0 7.50 167.0 0.0 0
14.50 SNE1428K14.5 5.70 0.00 6.50 167.0 7.00 167.0 0.0 0
15.00 SNE1428K15 5.10 0.00 6.00 167.0 6.50 167.0 0.0 0
15.50 SNE1428K15.5 4.50 -0.10 5.50 294.0 6.00 230.0 20.0 20
16.00 SNE1428K16 1.25 -2.85 5.00 972.0 5.50 874.0 55.0 75
16.50 SNE1428K16.5 1.05 -2.55 4.50 972.0 5.00 864.0 74.0 99
17.00 SNE1428K17 0.70 -2.40 4.00 931.0 4.50 858.0 60.0 60
17.50 SNE1428K17.5 0.50 -2.05 3.50 282.0 4.00 224.0 20.0 20
18.00 SNE1428K18 0.44 -1.76 2.95 72.0 3.50 69.0 1.0 1
18.50 SNE1428K18.5 1.41 -0.34 2.45 195.0 2.95 67.0 4.0 20
19.00 SNE1428K19 1.40 0.15 1.95 1383.0 2.45 1133.0 1.0 220
19.50 SNE1428K19.5 1.22 0.37 1.45 1588.0 1.95 1283.0 4.0 2,700
20.00 SNE1428K20 0.67 0.07 1.10 884.0 1.50 1324.0 2.0 43
20.50 SNE1428K20.5 0.35 0.00 0.60 1795.0 1.00 1903.0 20.0 50
21.00 SNE1428K21 0.50 0.35 0.40 428.0 0.50 118.0 125.0 3,203
21.50 SNE1428K21.5 0.30 0.15 0.20 64.0 0.30 1105.0 129.0 0
22.00 SNE1428K22 0.15 0.10 0.05 162.0 0.15 931.0 25.0 356
22.50 SNE1428K22.5 0.05 0.00 0.00 0.0 0.10 820.0 0.0 0
23.00 SNE1428K23 0.05 0.00 0.00 0.0 0.05 364.0 0.0 0
23.50 SNE1428K23.5 0.05 0.00 0.00 0.0 0.05 354.0 0.0 0
24.00 SNE1428K24 0.05 0.00 0.00 0.0 0.05 365.0 0.0 0
24.50 SNE1428K24.5 0.05 0.00 0.00 0.0 0.05 491.0 0.0 0
25.00 SNE1428K25 0.05 0.00 0.00 0.0 0.05 486.0 0.0 0
25.50 SNE1428K25.5 0.05 0.00 0.00 0.0 0.05 484.0 0.0 0
26.00 SNE1428K26 0.05 0.00 0.00 0.0 0.05 520.0 0.0 0
26.50 SNE1428K26.5 0.05 0.00 0.00 0.0 0.05 473.0 0.0 0
27.00 SNE1428K27 0.05 0.00 0.00 0.0 0.05 459.0 0.0 0
27.50 SNE1428K27.5 0.05 0.00 0.00 0.0 0.05 473.0 0.0 0
28.00 SNE1428K28 0.05 0.00 0.00 0.0 0.05 472.0 0.0 0
28.50 SNE1428K28.5 0.05 0.00 0.00 0.0 0.05 487.0 0.0 0

Put Options: SNE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 SNE1428W10 0.05 0.00 0.00 0.0 0.05 538.0 0.0 0
10.50 SNE1428W10.5 0.05 0.00 0.00 0.0 0.05 516.0 0.0 0
11.00 SNE1428W11 0.05 0.00 0.00 0.0 0.05 504.0 0.0 0
11.50 SNE1428W11.5 0.05 0.00 0.00 0.0 0.05 506.0 0.0 0
12.00 SNE1428W12 0.05 0.00 0.00 0.0 0.05 535.0 0.0 0
12.50 SNE1428W12.5 0.05 0.00 0.00 0.0 0.05 532.0 0.0 0
13.00 SNE1428W13 0.05 0.00 0.05 75.0 0.05 539.0 0.0 0
13.50 SNE1428W13.5 0.05 0.00 0.05 10.0 0.05 557.0 0.0 0
14.00 SNE1428W14 0.05 0.00 0.05 90.0 0.05 550.0 0.0 0
14.50 SNE1428W14.5 0.05 0.00 0.05 33.0 0.05 525.0 0.0 0
15.00 SNE1428W15 0.05 0.00 0.05 57.0 0.05 510.0 0.0 0
15.50 SNE1428W15.5 0.35 0.30 0.05 301.0 0.05 762.0 194.0 194
16.00 SNE1428W16 0.50 0.45 0.05 1293.0 0.05 738.0 120.0 122
16.50 SNE1428W16.5 0.25 0.20 0.05 20.0 0.05 578.0 30.0 170
17.00 SNE1428W17 0.48 0.43 0.10 380.0 0.05 558.0 1.0 76
17.50 SNE1428W17.5 1.30 1.25 0.15 918.0 0.05 742.0 80.0 80
18.00 SNE1428W18 0.50 0.45 0.05 73.0 0.05 523.0 12.0 12
18.50 SNE1428W18.5 0.05 0.00 0.05 268.0 0.05 504.0 0.0 0
19.00 SNE1428W19 0.23 0.18 0.20 212.0 0.05 548.0 1.0 1
19.50 SNE1428W19.5 0.40 0.35 0.05 100.0 0.05 545.0 10.0 20
20.00 SNE1428W20 0.70 0.60 0.10 490.0 0.05 292.0 44.0 44
20.50 SNE1428W20.5 0.31 0.00 0.05 71.0 0.15 1389.0 4.0 66
21.00 SNE1428W21 0.20 -0.40 0.15 668.0 0.25 515.0 32.0 0
21.50 SNE1428W21.5 0.45 -0.50 0.35 127.0 0.50 25.0 6.0 0
22.00 SNE1428W22 1.40 0.00 0.65 938.0 1.00 1235.0 0.0 0
22.50 SNE1428W22.5 1.90 0.00 1.10 241.0 1.60 873.0 0.0 0
23.00 SNE1428W23 2.40 0.00 1.55 834.0 2.05 797.0 0.0 0
23.50 SNE1428W23.5 2.85 0.00 2.05 840.0 2.55 788.0 0.0 0
24.00 SNE1428W24 3.30 0.00 2.55 801.0 3.00 857.0 0.0 0
24.50 SNE1428W24.5 3.90 0.00 3.00 167.0 3.50 167.0 0.0 0
25.00 SNE1428W25 4.40 0.00 3.50 167.0 4.00 167.0 0.0 0
25.50 SNE1428W25.5 4.80 0.00 4.00 167.0 4.50 167.0 0.0 0
26.00 SNE1428W26 5.30 0.00 4.50 84.0 5.00 84.0 0.0 0
26.50 SNE1428W26.5 5.80 0.00 5.00 74.0 5.50 74.0 0.0 0
27.00 SNE1428W27 6.30 0.00 5.50 74.0 6.00 74.0 0.0 0
27.50 SNE1428W27.5 6.80 0.00 5.90 74.0 6.50 74.0 0.0 0
28.00 SNE1428W28 7.20 0.00 6.40 74.0 7.00 74.0 0.0 0
28.50 SNE1428W28.5 7.80 0.00 7.00 666.0 7.50 323.0 0.0 0