SONY CORP Shs Sponsored American Deposit Receipt Repr 1 Sh $18.82

down -1.43


17/9/2014 03:37 PM  |  NYSE : SNE  
Industries : Consumer Durables / Electronic Equipment
Last Trade: 18.82
Trade Time: Sep 17 03:37 PM Eastern Daylight Time
Change: -1.43 (-7.06 %)
Prev Close: 20.25
Open: 18.57
Bid: 18.82
Ask: 18.83
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SNE Trend Analysis - it has underperformed the S&P 500 by 23%
Options:

Call Options: SNE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 SNE1420I9 11.00 0.00 9.70 701.0 10.10 692.0 0.0 0
10.00 SNE1420I10 10.00 0.00 8.70 88.0 9.10 102.0 0.0 0
10.00 SNE1426I10 10.00 0.00 8.60 306.0 9.10 539.0 0.0 0
10.50 SNE1426I10.5 9.40 0.00 8.10 13.0 8.60 13.0 0.0 0
11.00 SNE1420I11 9.00 0.00 7.70 115.0 8.10 117.0 0.0 0
11.00 SNE1426I11 9.00 0.00 7.70 20.0 8.10 18.0 0.0 0
11.50 SNE1420I11.5 8.50 0.00 7.20 80.0 9.70 22.0 0.0 0
11.50 SNE1426I11.5 8.50 0.00 7.20 28.0 7.60 21.0 0.0 0
12.00 SNE1420I12 8.00 0.00 6.70 151.0 7.10 227.0 0.0 0
12.00 SNE1426I12 8.00 0.00 6.70 25.0 7.10 41.0 0.0 0
12.50 SNE1420I12.5 6.90 0.00 6.20 77.0 6.60 367.0 0.0 0
12.50 SNE1426I12.5 7.50 0.00 6.20 36.0 6.60 34.0 0.0 0
13.00 SNE1420I13 6.80 -0.20 5.70 300.0 6.10 351.0 25.0 0
13.00 SNE1426I13 7.00 0.00 5.70 25.0 6.10 21.0 0.0 0
13.50 SNE1420I13.5 6.50 0.00 5.20 57.0 5.60 78.0 0.0 0
13.50 SNE1426I13.5 6.50 0.00 5.10 51.0 5.60 39.0 0.0 0
14.00 SNE1420I14 6.00 0.00 4.70 297.0 5.10 351.0 0.0 0
14.00 SNE1426I14 6.00 0.00 4.60 31.0 5.10 31.0 0.0 0
14.50 SNE1420I14.5 5.50 0.00 4.20 221.0 4.60 362.0 0.0 0
14.50 SNE1426I14.5 5.50 0.00 4.10 51.0 4.60 39.0 0.0 0
15.00 SNE1420I15 2.50 -2.50 3.70 750.0 4.10 1260.0 50.0 50
15.00 SNE1426I15 5.00 0.00 3.60 82.0 4.10 58.0 0.0 0
15.50 SNE1420I15.5 4.50 0.00 3.20 245.0 3.60 330.0 0.0 0
15.50 SNE1426I15.5 4.50 0.00 3.10 53.0 3.60 51.0 0.0 0
16.00 SNE1420I16 3.80 -0.20 2.65 1028.0 3.10 766.0 24.0 7
16.00 SNE1426I16 4.00 0.00 2.60 142.0 3.10 176.0 0.0 0
16.50 SNE1420I16.5 3.50 0.00 2.15 204.0 2.65 703.0 0.0 0
16.50 SNE1426I16.5 3.50 0.00 2.10 153.0 2.65 174.0 0.0 0
17.00 SNE1420I17 2.69 -0.31 1.60 1960.0 2.15 1859.0 65.0 191
17.00 SNE1426I17 2.95 0.00 1.60 372.0 2.20 375.0 0.0 0
17.50 SNE1420I17.5 2.75 0.00 1.10 1640.0 1.65 1254.0 8.0 8
17.50 SNE1426I17.5 2.45 0.00 1.10 1352.0 1.70 902.0 0.0 0
18.00 SNE1420I18 1.10 -1.15 0.60 55.0 0.95 21.0 4.0 547
18.00 SNE1426I18 1.95 0.00 0.65 1649.0 1.25 1713.0 0.0 0
18.50 SNE1420I18.5 0.10 -1.50 0.35 389.0 0.70 2194.0 5.0 25
18.50 SNE1426I18.5 0.78 -0.67 0.40 943.0 0.70 1626.0 3.0 4
19.00 SNE1420I19 0.17 -1.14 0.05 897.0 0.25 2338.0 357.0 603
19.00 SNE1426I19 0.44 -0.76 0.20 600.0 0.40 1301.0 2.0 135
19.50 SNE1420I19.5 0.25 -0.25 0.05 55.0 0.05 764.0 10.0 65
19.50 SNE1426I19.5 0.10 -0.50 0.05 587.0 0.20 1448.0 28.0 95
20.00 SNE1420I20 0.02 -0.38 0.30 388.0 0.05 917.0 55.0 604
20.00 SNE1426I20 0.55 0.00 0.40 267.0 0.10 961.0 42.0 37
20.50 SNE1420I20.5 0.10 0.00 0.05 760.0 0.05 949.0 146.0 156
20.50 SNE1426I20.5 0.20 0.00 0.15 794.0 0.05 372.0 32.0 30
21.00 SNE1420I21 0.05 0.00 0.05 905.0 0.05 674.0 0.0 0
21.00 SNE1426I21 0.05 0.00 0.05 246.0 0.05 513.0 0.0 0
21.50 SNE1420I21.5 0.05 0.00 0.00 0.0 0.05 639.0 0.0 0
21.50 SNE1426I21.5 0.05 0.00 0.00 0.0 0.05 478.0 0.0 0
22.00 SNE1420I22 0.05 0.00 0.00 0.0 0.05 688.0 0.0 0
22.00 SNE1426I22 0.05 0.00 0.00 0.0 0.05 401.0 0.0 0
22.50 SNE1420I22.5 0.05 0.00 0.00 0.0 0.05 633.0 0.0 0
22.50 SNE1426I22.5 0.05 0.00 0.00 0.0 0.05 431.0 0.0 0
23.00 SNE1420I23 0.05 0.00 0.00 0.0 0.05 667.0 0.0 0
23.00 SNE1426I23 0.05 0.00 0.00 0.0 0.05 372.0 0.0 0
23.50 SNE1420I23.5 0.05 0.00 0.00 0.0 0.05 717.0 0.0 0
23.50 SNE1426I23.5 0.05 0.00 0.00 0.0 0.05 341.0 0.0 0
24.00 SNE1420I24 0.05 0.00 0.00 0.0 0.05 745.0 0.0 0
24.00 SNE1426I24 0.05 0.00 0.00 0.0 0.05 349.0 0.0 0
24.50 SNE1420I24.5 0.05 0.00 0.00 0.0 0.05 695.0 0.0 0
24.50 SNE1426I24.5 0.05 0.00 0.00 0.0 0.05 437.0 0.0 0
25.00 SNE1420I25 0.05 0.00 0.00 0.0 0.05 666.0 0.0 0
25.00 SNE1426I25 0.05 0.00 0.00 0.0 0.05 456.0 0.0 0
25.50 SNE1420I25.5 0.05 0.00 0.00 0.0 0.05 734.0 0.0 0
25.50 SNE1426I25.5 0.05 0.00 0.00 0.0 0.05 487.0 0.0 0
26.00 SNE1426I26 0.05 0.00 0.00 0.0 0.05 496.0 0.0 0
26.50 SNE1426I26.5 0.05 0.00 0.00 0.0 0.05 498.0 0.0 0
27.00 SNE1426I27 0.05 0.00 0.00 0.0 0.05 509.0 0.0 0
27.50 SNE1426I27.5 0.05 0.00 0.00 0.0 0.05 536.0 0.0 0
28.00 SNE1426I28 0.05 0.00 0.00 0.0 0.05 525.0 0.0 0
28.50 SNE1426I28.5 0.05 0.00 0.00 0.0 0.05 590.0 0.0 0

Put Options: SNE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 SNE1420U9 0.05 0.00 0.00 0.0 0.05 794.0 0.0 0
10.00 SNE1420U10 0.05 0.00 0.00 0.0 0.05 691.0 0.0 0
10.00 SNE1426U10 0.05 0.00 0.00 0.0 0.05 662.0 0.0 0
10.50 SNE1426U10.5 0.05 0.00 0.00 0.0 0.05 528.0 0.0 0
11.00 SNE1420U11 0.05 0.00 0.00 0.0 0.05 641.0 0.0 0
11.00 SNE1426U11 0.05 0.00 0.00 0.0 0.05 559.0 0.0 0
11.50 SNE1420U11.5 0.05 0.00 0.00 0.0 0.05 596.0 0.0 0
11.50 SNE1426U11.5 0.05 0.00 0.00 0.0 0.05 517.0 0.0 0
12.00 SNE1420U12 0.05 0.00 0.00 0.0 0.05 677.0 0.0 0
12.00 SNE1426U12 0.05 0.00 0.00 0.0 0.05 536.0 0.0 0
12.50 SNE1420U12.5 0.05 0.00 0.00 0.0 0.05 722.0 0.0 0
12.50 SNE1426U12.5 0.05 0.00 0.00 0.0 0.05 558.0 0.0 0
13.00 SNE1420U13 0.05 0.00 0.00 0.0 0.05 830.0 0.0 0
13.00 SNE1426U13 0.05 0.00 0.00 0.0 0.05 533.0 0.0 0
13.50 SNE1420U13.5 0.05 0.00 0.00 0.0 0.05 634.0 0.0 0
13.50 SNE1426U13.5 0.05 0.00 0.00 0.0 0.05 537.0 0.0 0
14.00 SNE1420U14 0.05 0.00 0.00 0.0 0.05 816.0 0.0 0
14.00 SNE1426U14 0.05 0.00 0.00 0.0 0.05 540.0 0.0 0
14.50 SNE1420U14.5 0.05 0.00 0.00 0.0 0.05 624.0 0.0 0
14.50 SNE1426U14.5 0.05 0.00 0.00 0.0 0.05 547.0 0.0 0
15.00 SNE1420U15 0.05 0.00 0.05 1023.0 0.05 656.0 0.0 0
15.00 SNE1426U15 0.05 0.00 0.00 0.0 0.05 580.0 0.0 0
15.50 SNE1420U15.5 0.05 0.00 0.00 0.0 0.05 768.0 0.0 0
15.50 SNE1426U15.5 0.05 0.00 0.05 273.0 0.05 526.0 0.0 0
16.00 SNE1420U16 0.05 0.00 0.05 2102.0 0.05 883.0 2.0 2
16.00 SNE1426U16 0.05 0.00 0.05 174.0 0.05 538.0 0.0 0
16.50 SNE1420U16.5 0.05 0.00 0.00 0.0 0.05 637.0 0.0 0
16.50 SNE1426U16.5 0.35 0.30 0.05 340.0 0.05 643.0 100.0 110
17.00 SNE1420U17 0.05 0.00 0.05 30.0 0.05 1012.0 5.0 120
17.00 SNE1426U17 0.05 0.00 0.05 143.0 0.05 579.0 0.0 0
17.50 SNE1420U17.5 0.05 0.00 0.05 407.0 0.05 1020.0 5.0 0
17.50 SNE1426U17.5 0.80 0.75 0.05 150.0 0.05 296.0 7.0 7
18.00 SNE1420U18 0.05 0.00 0.05 30.0 0.05 1532.0 30.0 70
18.00 SNE1426U18 0.08 0.03 0.05 100.0 0.10 705.0 4.0 1
18.50 SNE1420U18.5 0.15 0.10 0.05 21.0 0.10 1124.0 39.0 57
18.50 SNE1426U18.5 0.15 0.10 0.10 2697.0 0.20 111.0 200.0 0
19.00 SNE1420U19 0.35 0.30 0.25 109.0 0.35 797.0 80.0 274
19.00 SNE1426U19 0.35 0.25 0.35 579.0 0.45 164.0 243.0 124
19.50 SNE1420U19.5 0.60 0.55 0.35 3077.0 0.80 1263.0 8.0 87
19.50 SNE1426U19.5 0.25 0.20 0.50 2240.0 0.90 2127.0 135.0 135
20.00 SNE1420U20 0.95 0.90 0.90 2246.0 1.25 825.0 3.0 63
20.00 SNE1426U20 0.20 0.00 0.95 1208.0 1.35 1081.0 0.0 0
20.50 SNE1420U20.5 1.55 1.20 1.40 1652.0 1.85 1084.0 10.0 10
20.50 SNE1426U20.5 0.50 0.00 1.45 374.0 1.80 203.0 30.0 30
21.00 SNE1420U21 0.65 0.00 1.90 665.0 2.35 751.0 0.0 0
21.00 SNE1426U21 0.90 0.00 1.95 342.0 2.30 562.0 3.0 3
21.50 SNE1420U21.5 1.10 0.00 2.40 89.0 2.75 79.0 0.0 0
21.50 SNE1426U21.5 1.20 0.00 2.45 66.0 2.90 51.0 0.0 0
22.00 SNE1420U22 1.60 0.00 2.90 319.0 3.30 161.0 0.0 0
22.00 SNE1426U22 1.70 0.00 2.90 53.0 3.40 43.0 0.0 0
22.50 SNE1420U22.5 2.05 0.00 3.40 314.0 3.80 68.0 0.0 0
22.50 SNE1426U22.5 2.20 0.00 3.40 34.0 3.80 28.0 0.0 0
23.00 SNE1420U23 2.60 0.00 3.90 331.0 4.30 169.0 0.0 0
23.00 SNE1426U23 2.65 0.00 3.90 44.0 4.30 32.0 0.0 0
23.50 SNE1420U23.5 3.00 0.00 4.40 354.0 4.80 77.0 0.0 0
23.50 SNE1426U23.5 3.10 0.00 4.40 50.0 4.80 41.0 0.0 0
24.00 SNE1420U24 3.60 0.00 4.90 336.0 5.30 183.0 0.0 0
24.00 SNE1426U24 3.60 0.00 4.90 21.0 5.30 13.0 0.0 0
24.50 SNE1420U24.5 4.00 0.00 5.40 357.0 5.80 81.0 0.0 0
24.50 SNE1426U24.5 4.10 0.00 5.40 21.0 5.80 41.0 0.0 0
25.00 SNE1420U25 4.60 0.00 5.90 336.0 6.30 186.0 0.0 0
25.00 SNE1426U25 4.60 0.00 5.90 44.0 6.30 22.0 0.0 0
25.50 SNE1420U25.5 5.00 0.00 6.40 230.0 6.80 210.0 0.0 0
25.50 SNE1426U25.5 5.10 0.00 6.40 44.0 6.80 22.0 0.0 0
26.00 SNE1426U26 5.60 0.00 6.90 44.0 7.30 21.0 0.0 0
26.50 SNE1426U26.5 6.10 0.00 7.30 33.0 7.80 10.0 0.0 0
27.00 SNE1426U27 6.60 0.00 7.80 33.0 8.30 10.0 0.0 0
27.50 SNE1426U27.5 7.10 0.00 8.30 39.0 8.80 10.0 0.0 0
28.00 SNE1426U28 7.50 0.00 8.80 39.0 9.30 10.0 0.0 0
28.50 SNE1426U28.5 8.00 0.00 9.40 393.0 9.90 150.0 0.0 0
Trading Center