SONY CORP Shs Sponsored American Deposit Receipt Repr 1 Sh $18.68

down -0.32


22/4/2014 06:40 PM  |  NYSE : SNE  
Industries : Consumer Durables / Electronic Equipment
Last Trade: 18.68
Trade Time: Apr 22 06:40 PM Eastern Daylight Time
Change: -0.32 (-1.68 %)
Prev Close: 19.00
Open: 18.64
Bid: 18.68
Ask: 18.69
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 7%
Options:

Call Options: SNE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.50 SNE1425D8.5 10.30 0.00 10.00 25.0 10.40 25.0 0.0 0
9.00 SNE1425D9 9.80 0.00 9.50 25.0 9.90 37.0 0.0 0
9.50 SNE1425D9.5 9.30 0.00 9.00 15.0 9.40 39.0 0.0 0
10.00 SNE1425D10 8.80 0.00 8.50 15.0 8.90 39.0 0.0 0
11.00 SNE1425D11 7.80 0.00 7.50 15.0 7.90 37.0 0.0 0
11.50 SNE1425D11.5 7.30 0.00 7.00 15.0 7.40 20.0 0.0 0
12.00 SNE1425D12 6.80 0.00 6.50 27.0 6.90 23.0 0.0 0
12.50 SNE1425D12.5 6.30 0.00 6.00 15.0 6.40 20.0 0.0 0
13.00 SNE1425D13 5.80 0.00 5.50 35.0 5.90 41.0 0.0 0
13.50 SNE1425D13.5 5.30 0.00 5.00 15.0 5.40 102.0 0.0 0
14.00 SNE1425D14 4.80 0.00 4.50 222.0 4.90 237.0 0.0 0
14.50 SNE1425D14.5 4.30 0.00 4.00 36.0 4.30 10.0 0.0 0
15.00 SNE1425D15 3.80 0.00 3.50 508.0 3.90 568.0 15.0 8
15.50 SNE1425D15.5 3.30 0.00 3.00 528.0 3.40 538.0 0.0 0
16.00 SNE1425D16 2.75 0.00 2.50 606.0 2.85 591.0 0.0 0
16.50 SNE1425D16.5 2.30 0.00 2.00 606.0 2.30 474.0 0.0 0
17.00 SNE1425D17 1.75 0.00 1.55 571.0 1.80 485.0 0.0 0
17.50 SNE1425D17.5 1.74 0.49 1.00 632.0 1.30 544.0 10.0 25
18.00 SNE1425D18 0.35 -0.45 0.55 618.0 0.85 527.0 2.0 2
18.50 SNE1425D18.5 0.30 -0.20 0.25 344.0 0.40 715.0 5.0 29
19.00 SNE1425D19 0.20 0.00 0.05 293.0 0.15 1086.0 11.0 27
19.50 SNE1425D19.5 0.23 0.18 0.05 36.0 0.05 356.0 5.0 26
20.00 SNE1425D20 0.05 0.00 0.05 21.0 0.05 402.0 0.0 0
20.50 SNE1425D20.5 0.05 0.00 0.00 0.0 0.05 289.0 0.0 0
21.00 SNE1425D21 0.05 0.00 0.05 51.0 0.05 202.0 50.0 50
21.50 SNE1425D21.5 0.05 0.00 0.00 0.0 0.05 585.0 0.0 0
22.00 SNE1425D22 0.05 0.00 0.00 0.0 0.05 576.0 0.0 0
22.50 SNE1425D22.5 0.05 0.00 0.00 0.0 0.05 576.0 0.0 0
23.00 SNE1425D23 0.05 0.00 0.00 0.0 0.05 575.0 0.0 0
23.50 SNE1425D23.5 0.05 0.00 0.00 0.0 0.05 574.0 0.0 0
24.00 SNE1425D24 0.05 0.00 0.00 0.0 0.05 234.0 0.0 0
24.50 SNE1425D24.5 0.05 0.00 0.00 0.0 0.05 576.0 0.0 0
25.00 SNE1425D25 0.05 0.00 0.00 0.0 0.05 254.0 0.0 0
25.50 SNE1425D25.5 0.05 0.00 0.00 0.0 0.05 304.0 0.0 0
26.00 SNE1425D26 0.05 0.00 0.00 0.0 0.05 257.0 0.0 0

Put Options: SNE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.50 SNE1425P8.5 0.05 0.00 0.00 0.0 0.05 245.0 0.0 0
9.00 SNE1425P9 0.05 0.00 0.00 0.0 0.05 193.0 0.0 0
9.50 SNE1425P9.5 0.05 0.00 0.00 0.0 0.05 223.0 0.0 0
10.00 SNE1425P10 0.05 0.00 0.00 0.0 0.05 179.0 0.0 0
11.00 SNE1425P11 0.05 0.00 0.00 0.0 0.05 270.0 0.0 0
11.50 SNE1425P11.5 0.05 0.00 0.00 0.0 0.05 206.0 0.0 0
12.00 SNE1425P12 0.05 0.00 0.00 0.0 0.05 281.0 0.0 0
12.50 SNE1425P12.5 0.05 0.00 0.00 0.0 0.05 259.0 0.0 0
13.00 SNE1425P13 0.05 0.00 0.00 0.0 0.05 248.0 0.0 0
13.50 SNE1425P13.5 0.05 0.00 0.00 0.0 0.05 208.0 0.0 0
14.00 SNE1425P14 0.05 0.00 0.00 0.0 0.05 242.0 0.0 0
14.50 SNE1425P14.5 0.05 0.00 0.05 50.0 0.05 206.0 0.0 0
15.00 SNE1425P15 0.05 0.00 0.05 50.0 0.05 232.0 0.0 0
15.50 SNE1425P15.5 0.05 0.00 0.05 41.0 0.05 219.0 0.0 0
16.00 SNE1425P16 0.05 0.00 0.05 32.0 0.05 283.0 0.0 0
16.50 SNE1425P16.5 0.05 0.00 0.05 681.0 0.05 342.0 0.0 0
17.00 SNE1425P17 0.10 0.05 0.05 3.0 0.05 514.0 3.0 81
17.50 SNE1425P17.5 0.55 0.50 0.05 1248.0 0.05 347.0 10.0 10
18.00 SNE1425P18 0.30 0.20 0.05 330.0 0.10 1795.0 15.0 15
18.50 SNE1425P18.5 0.29 0.24 0.05 553.0 0.15 467.0 2.0 11
19.00 SNE1425P19 0.50 0.30 0.35 69.0 0.45 353.0 50.0 90
19.50 SNE1425P19.5 0.68 0.18 0.70 620.0 1.00 646.0 2.0 2
20.00 SNE1425P20 0.90 0.00 1.20 507.0 1.45 596.0 0.0 0
20.50 SNE1425P20.5 1.40 0.00 1.70 193.0 1.95 333.0 0.0 0
21.00 SNE1425P21 1.90 0.00 2.20 60.0 2.50 460.0 0.0 0
21.50 SNE1425P21.5 2.40 0.00 2.70 60.0 3.00 144.0 0.0 0
22.00 SNE1425P22 2.85 0.00 3.20 10.0 3.50 37.0 0.0 0
22.50 SNE1425P22.5 3.30 0.00 3.70 10.0 4.00 37.0 0.0 0
23.00 SNE1425P23 3.80 0.00 4.20 10.0 4.50 37.0 0.0 0
23.50 SNE1425P23.5 4.30 0.00 4.70 10.0 5.00 15.0 0.0 0
24.00 SNE1425P24 4.80 0.00 5.10 34.0 5.50 36.0 0.0 0
24.50 SNE1425P24.5 5.30 0.00 5.60 20.0 6.00 15.0 0.0 0
25.00 SNE1425P25 5.80 0.00 6.10 25.0 6.50 27.0 0.0 0
25.50 SNE1425P25.5 6.30 0.00 6.60 25.0 7.00 15.0 0.0 0
26.00 SNE1425P26 6.80 0.00 7.10 36.0 7.50 27.0 0.0 0
Trading Center