$17.72 -0.15 (-0.84%) SONY CORP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 17.72
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.15 (-0.84%)
Prev Close: 17.87
Open: 17.66
Bid: 17.71
Ask: 17.72
Options:

Call Options: SNE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 SNE1431J12 5.60 0.00 5.40 11.0 5.90 21.0 0.0 0
12.50 SNE1431J12.5 5.10 0.00 4.90 11.0 5.40 11.0 0.0 0
13.00 SNE1431J13 4.60 0.00 4.40 20.0 4.90 18.0 0.0 0
13.50 SNE1431J13.5 4.00 0.00 3.90 20.0 4.40 18.0 0.0 0
14.00 SNE1431J14 3.50 0.00 3.40 20.0 3.90 18.0 0.0 0
14.50 SNE1431J14.5 3.10 0.00 3.00 66.0 3.40 103.0 0.0 0
15.00 SNE1431J15 2.65 0.00 2.50 43.0 2.85 110.0 0.0 0
15.50 SNE1431J15.5 2.15 0.00 2.00 90.0 2.40 137.0 0.0 0
16.00 SNE1431J16 1.65 0.00 1.50 97.0 1.90 113.0 0.0 0
16.50 SNE1431J16.5 1.25 0.00 1.05 777.0 1.40 817.0 0.0 0
17.00 SNE1431J17 0.90 0.00 0.80 96.0 1.05 1202.0 30.0 447
17.50 SNE1431J17.5 0.55 -0.05 0.50 40.0 0.60 920.0 38.0 524
18.00 SNE1431J18 0.25 -0.15 0.25 454.0 0.35 1028.0 65.0 441
18.50 SNE1431J18.5 0.15 -0.05 0.10 596.0 0.20 1427.0 75.0 169
19.00 SNE1431J19 0.20 0.15 0.05 612.0 0.15 1510.0 22.0 53
19.50 SNE1431J19.5 0.10 0.00 0.05 514.0 0.05 83.0 0.0 0
20.00 SNE1431J20 0.05 0.00 0.05 67.0 0.05 101.0 0.0 0
20.50 SNE1431J20.5 0.65 0.60 0.05 34.0 0.05 108.0 5.0 5
21.00 SNE1431J21 0.13 0.08 0.05 75.0 0.05 102.0 17.0 17
21.50 SNE1431J21.5 0.15 0.10 0.25 90.0 0.05 102.0 1.0 1
22.00 SNE1431J22 0.05 0.00 0.15 107.0 0.05 102.0 0.0 0
22.50 SNE1431J22.5 0.05 0.00 0.05 109.0 0.05 102.0 0.0 0
23.00 SNE1431J23 0.05 0.00 0.05 10.0 0.05 102.0 0.0 0
23.50 SNE1431J23.5 0.05 0.00 0.00 0.0 0.05 102.0 0.0 0
24.00 SNE1431J24 0.05 0.00 0.00 0.0 0.05 98.0 0.0 0
24.50 SNE1431J24.5 0.05 0.00 0.00 0.0 0.05 97.0 0.0 0
25.00 SNE1431J25 0.05 0.00 0.00 0.0 0.05 98.0 0.0 0
25.50 SNE1431J25.5 0.05 0.00 0.00 0.0 0.05 98.0 0.0 0
26.00 SNE1431J26 0.05 0.00 0.00 0.0 0.05 98.0 0.0 0
26.50 SNE1431J26.5 0.05 0.00 0.00 0.0 0.05 98.0 0.0 0
27.00 SNE1431J27 0.05 0.00 0.00 0.0 0.05 101.0 0.0 0
27.50 SNE1431J27.5 0.05 0.00 0.00 0.0 0.05 98.0 0.0 0
28.00 SNE1431J28 0.05 0.00 0.00 0.0 0.05 98.0 0.0 0

Put Options: SNE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 SNE1431V12 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 97.0 0.0 0
13.00 SNE1431V13 0.05 0.00 0.00 0.0 0.05 103.0 0.0 0
13.50 SNE1431V13.5 0.05 0.00 0.00 0.0 0.05 102.0 0.0 0
14.00 SNE1431V14 0.05 0.00 0.00 0.0 0.05 103.0 0.0 0
14.50 SNE1431V14.5 0.05 0.00 0.00 0.0 0.05 102.0 0.0 0
15.00 SNE1431V15 0.05 0.00 0.05 67.0 0.05 101.0 0.0 0
15.50 SNE1431V15.5 0.05 0.00 0.10 112.0 0.05 96.0 0.0 0
16.00 SNE1431V16 0.10 0.00 0.05 79.0 0.10 1337.0 0.0 0
16.50 SNE1431V16.5 0.10 -0.05 0.05 72.0 0.15 1661.0 71.0 91
17.00 SNE1431V17 0.15 0.00 0.15 39.0 0.20 12.0 360.0 315
17.50 SNE1431V17.5 0.35 0.10 0.30 123.0 0.40 1355.0 10.0 567
18.00 SNE1431V18 0.85 0.40 0.55 220.0 0.75 983.0 14.0 112
18.50 SNE1431V18.5 1.05 0.25 0.80 104.0 1.15 482.0 2.0 25
19.00 SNE1431V19 1.25 0.20 1.20 92.0 1.60 853.0 7.0 14
19.50 SNE1431V19.5 1.50 0.00 1.70 52.0 2.05 78.0 0.0 0
20.00 SNE1431V20 2.03 0.08 2.15 52.0 2.60 108.0 1.0 6
20.50 SNE1431V20.5 3.33 0.88 2.70 35.0 3.00 145.0 3.0 13
21.00 SNE1431V21 2.95 0.00 3.20 24.0 3.60 102.0 0.0 0
21.50 SNE1431V21.5 3.40 0.00 3.40 16.0 4.10 20.0 0.0 0
22.00 SNE1431V22 3.90 0.00 3.90 11.0 4.60 18.0 0.0 0
22.50 SNE1431V22.5 4.40 0.00 4.60 21.0 5.10 11.0 0.0 0
23.00 SNE1431V23 4.90 0.00 5.10 21.0 5.60 11.0 0.0 0
23.50 SNE1431V23.5 5.40 0.00 5.60 21.0 6.10 31.0 0.0 0
24.00 SNE1431V24 5.90 0.00 6.10 21.0 6.60 18.0 0.0 0
24.50 SNE1431V24.5 6.40 0.00 6.60 21.0 7.10 18.0 0.0 0
25.00 SNE1431V25 6.90 0.00 7.10 21.0 7.60 18.0 0.0 0
25.50 SNE1431V25.5 7.40 0.00 7.50 23.0 8.10 6.0 0.0 0
26.00 SNE1431V26 7.90 0.00 8.00 23.0 8.60 6.0 0.0 0
26.50 SNE1431V26.5 8.40 0.00 8.50 23.0 9.10 6.0 0.0 0
27.00 SNE1431V27 8.90 0.00 9.00 13.0 9.70 13.0 0.0 0
27.50 SNE1431V27.5 9.40 0.00 9.50 13.0 10.20 20.0 0.0 0
28.00 SNE1431V28 9.90 0.00 10.00 13.0 10.70 20.0 0.0 0