$18.82 +0.46 (2.48%) SONY CORP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 30, 2014 | 02:41 PM
Last Trade: 18.82
Trade Time: Oct 30 02:41 PM Eastern Daylight Time
Change: +0.46 (2.48%)
Prev Close: 18.36
Open: 18.54
Bid: 18.81
Ask: 18.82
Options:

Call Options: SNE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.50 SNE1431J10.5 7.50 0.00 8.00 137.0 8.60 149.0 0.0 0
11.00 SNE1431J11 7.00 0.00 7.50 141.0 8.10 116.0 0.0 0
11.50 SNE1431J11.5 6.50 0.00 7.00 141.0 7.60 116.0 0.0 0
12.00 SNE1431J12 6.00 0.00 6.50 141.0 7.10 116.0 0.0 0
12.50 SNE1431J12.5 5.50 0.00 6.00 141.0 6.60 116.0 0.0 0
13.00 SNE1431J13 5.00 0.00 5.50 141.0 6.10 116.0 0.0 0
13.50 SNE1431J13.5 4.50 0.00 5.00 141.0 5.60 115.0 0.0 0
14.00 SNE1431J14 4.00 0.00 4.50 141.0 5.00 115.0 0.0 0
14.50 SNE1431J14.5 3.50 0.00 4.00 322.0 4.60 61.0 0.0 0
15.00 SNE1431J15 3.00 0.00 3.50 141.0 4.00 115.0 0.0 0
15.50 SNE1431J15.5 2.50 0.00 2.95 325.0 3.50 247.0 0.0 0
16.00 SNE1431J16 2.00 0.00 2.60 557.0 2.95 374.0 0.0 0
16.50 SNE1431J16.5 1.50 0.00 2.10 514.0 2.45 111.0 0.0 0
17.00 SNE1431J17 0.90 -0.15 1.60 913.0 1.95 250.0 30.0 447
17.50 SNE1431J17.5 1.26 0.23 1.15 1026.0 1.50 146.0 6.0 515
18.00 SNE1431J18 0.95 0.40 0.75 1002.0 1.05 174.0 5.0 434
18.50 SNE1431J18.5 0.60 0.20 0.50 281.0 0.70 137.0 70.0 246
19.00 SNE1431J19 0.30 0.12 0.25 625.0 0.40 147.0 159.0 63
19.50 SNE1431J19.5 0.05 0.00 0.10 241.0 0.25 140.0 0.0 0
20.00 SNE1431J20 0.05 0.00 0.05 114.0 0.15 241.0 125.0 125
20.50 SNE1431J20.5 0.65 0.60 0.05 34.0 0.10 228.0 5.0 5
21.00 SNE1431J21 0.13 0.08 0.05 75.0 0.05 74.0 17.0 17
21.50 SNE1431J21.5 0.15 0.10 0.25 90.0 0.05 143.0 1.0 1
22.00 SNE1431J22 0.05 0.00 0.15 107.0 0.05 72.0 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 0.05 146.0 0.0 0
23.50 SNE1431J23.5 0.05 0.00 0.00 0.0 0.05 75.0 0.0 0
24.00 SNE1431J24 0.05 0.00 0.00 0.0 0.05 75.0 0.0 0
24.50 SNE1431J24.5 0.05 0.00 0.00 0.0 0.05 75.0 0.0 0
25.00 SNE1431J25 0.05 0.00 0.00 0.0 0.05 75.0 0.0 0
25.50 SNE1431J25.5 0.05 0.00 0.00 0.0 0.05 67.0 0.0 0
26.00 SNE1431J26 0.05 0.00 0.00 0.0 0.05 75.0 0.0 0
26.50 SNE1431J26.5 0.05 0.00 0.00 0.0 0.05 68.0 0.0 0
27.00 SNE1431J27 0.05 0.00 0.00 0.0 0.05 75.0 0.0 0
27.50 SNE1431J27.5 0.05 0.00 0.00 0.0 0.05 75.0 0.0 0
28.00 SNE1431J28 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0

Put Options: SNE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.50 SNE1431V10.5 0.05 0.00 0.00 0.0 0.05 152.0 0.0 0
11.00 SNE1431V11 0.05 0.00 0.00 0.0 0.05 68.0 0.0 0
11.50 SNE1431V11.5 0.05 0.00 0.00 0.0 0.05 72.0 0.0 0
12.00 SNE1431V12 0.05 0.00 0.00 0.0 0.05 67.0 0.0 0
12.50 SNE1431V12.5 0.05 0.00 0.00 0.0 0.05 67.0 0.0 0
13.00 SNE1431V13 0.05 0.00 0.00 0.0 0.05 70.0 0.0 0
13.50 SNE1431V13.5 0.05 0.00 0.00 0.0 0.05 66.0 0.0 0
14.00 SNE1431V14 0.05 0.00 0.00 0.0 0.05 66.0 0.0 0
14.50 SNE1431V14.5 0.05 0.00 0.00 0.0 0.05 78.0 0.0 0
15.00 SNE1431V15 0.05 0.00 0.05 67.0 0.05 123.0 0.0 0
15.50 SNE1431V15.5 0.05 0.00 0.10 112.0 0.05 65.0 0.0 0
16.00 SNE1431V16 0.05 0.00 0.05 79.0 0.05 188.0 0.0 0
16.50 SNE1431V16.5 0.10 0.00 0.05 111.0 0.05 174.0 71.0 91
17.00 SNE1431V17 0.20 0.05 0.10 315.0 0.15 846.0 80.0 663
17.50 SNE1431V17.5 0.10 0.00 0.05 10.0 0.15 427.0 179.0 562
18.00 SNE1431V18 0.15 -0.10 0.05 406.0 0.20 143.0 65.0 128
18.50 SNE1431V18.5 0.30 -0.10 0.20 577.0 0.35 72.0 51.0 25
19.00 SNE1431V19 1.25 0.50 0.40 721.0 0.75 42.0 7.0 14
19.50 SNE1431V19.5 0.85 0.00 0.80 424.0 1.10 1047.0 0.0 0
20.00 SNE1431V20 1.66 0.00 1.15 513.0 1.55 805.0 5.0 5
20.50 SNE1431V20.5 3.33 1.53 1.60 519.0 2.00 642.0 3.0 13
21.00 SNE1431V21 2.30 0.00 2.10 183.0 2.45 539.0 0.0 0
21.50 SNE1431V21.5 2.85 0.00 2.55 31.0 2.95 362.0 0.0 0
22.00 SNE1431V22 3.40 0.00 3.10 112.0 3.50 321.0 0.0 0
22.50 SNE1431V22.5 3.90 0.00 3.40 143.0 4.00 61.0 0.0 0
23.00 SNE1431V23 4.40 0.00 3.90 115.0 4.50 141.0 0.0 0
23.50 SNE1431V23.5 4.90 0.00 4.40 112.0 5.00 141.0 0.0 0
24.00 SNE1431V24 5.40 0.00 4.90 116.0 5.50 141.0 0.0 0
24.50 SNE1431V24.5 5.90 0.00 5.40 148.0 6.00 66.0 0.0 0
25.00 SNE1431V25 6.40 0.00 5.90 148.0 6.50 61.0 0.0 0
25.50 SNE1431V25.5 6.90 0.00 6.40 148.0 7.00 66.0 0.0 0
26.00 SNE1431V26 7.40 0.00 6.90 148.0 7.50 61.0 0.0 0
26.50 SNE1431V26.5 7.90 0.00 7.40 116.0 8.00 141.0 0.0 0
27.00 SNE1431V27 8.40 0.00 7.90 147.0 8.50 49.0 0.0 0
27.50 SNE1431V27.5 8.90 0.00 8.40 115.0 9.00 141.0 0.0 0
28.00 SNE1431V28 9.40 0.00 8.90 147.0 9.50 179.0 0.0 0