$21.93 +0.30 (1.39%) SONY CORP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 21.93
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.30 (1.39%)
Prev Close: 21.63
Open: 21.89
Bid: 21.91
Ask: 21.97
Options:

Call Options: SNE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 SNE1428K10 11.60 0.00 11.60 736.0 12.10 206.0 0.0 0
10.50 SNE1428K10.5 11.10 0.00 11.10 54.0 11.70 54.0 0.0 0
11.00 SNE1428K11 10.60 0.00 10.60 54.0 11.20 54.0 0.0 0
11.50 SNE1428K11.5 10.10 0.00 10.10 54.0 10.70 54.0 0.0 0
12.00 SNE1428K12 9.60 0.00 9.60 54.0 10.20 54.0 0.0 0
12.50 SNE1428K12.5 9.10 0.00 9.10 180.0 9.70 66.0 0.0 0
13.00 SNE1428K13 8.60 0.00 8.60 180.0 9.20 66.0 0.0 0
13.50 SNE1428K13.5 8.10 0.00 8.10 180.0 8.70 66.0 0.0 0
14.00 SNE1428K14 7.60 0.00 7.60 180.0 8.20 66.0 0.0 0
14.50 SNE1428K14.5 7.10 0.00 7.10 180.0 7.70 81.0 0.0 0
15.00 SNE1428K15 6.60 0.00 6.60 183.0 7.00 65.0 0.0 0
15.50 SNE1428K15.5 4.50 -1.60 6.10 88.0 6.60 37.0 20.0 20
16.00 SNE1428K16 1.25 -4.35 5.60 974.0 6.00 211.0 55.0 75
16.50 SNE1428K16.5 1.05 -4.05 5.10 953.0 5.50 211.0 74.0 99
17.00 SNE1428K17 0.70 -3.90 4.60 957.0 5.00 90.0 60.0 60
17.50 SNE1428K17.5 0.50 -3.70 4.20 152.0 4.50 70.0 20.0 20
18.00 SNE1428K18 0.44 -3.16 3.60 152.0 4.00 70.0 1.0 1
18.50 SNE1428K18.5 3.40 0.00 3.10 201.0 3.50 100.0 10.0 20
19.00 SNE1428K19 1.40 -1.35 2.75 730.0 3.10 854.0 1.0 220
19.50 SNE1428K19.5 2.47 0.00 2.25 1256.0 2.55 1159.0 1.0 2,700
20.00 SNE1428K20 0.67 -1.08 1.75 980.0 2.05 890.0 2.0 43
20.50 SNE1428K20.5 0.35 -0.90 1.25 979.0 1.55 877.0 20.0 50
21.00 SNE1428K21 0.50 -0.30 0.80 1127.0 1.10 1244.0 125.0 3,303
21.50 SNE1428K21.5 0.40 0.00 0.40 1134.0 0.55 163.0 101.0 1,105
22.00 SNE1428K22 0.15 0.00 0.10 1452.0 0.20 166.0 34.0 458
22.50 SNE1428K22.5 0.20 0.00 0.00 0.0 0.20 1480.0 0.0 0
23.00 SNE1428K23 0.05 0.00 0.00 0.0 0.05 370.0 0.0 0
23.50 SNE1428K23.5 0.05 0.00 0.00 0.0 0.05 387.0 0.0 0
24.00 SNE1428K24 0.05 0.00 0.00 0.0 0.05 492.0 0.0 0
24.50 SNE1428K24.5 0.05 0.00 0.00 0.0 0.05 423.0 0.0 0
25.00 SNE1428K25 0.05 0.00 0.00 0.0 0.05 443.0 0.0 0
25.50 SNE1428K25.5 0.05 0.00 0.00 0.0 0.05 425.0 0.0 0
26.00 SNE1428K26 0.05 0.00 0.00 0.0 0.05 433.0 0.0 0
26.50 SNE1428K26.5 0.05 0.00 0.00 0.0 0.05 243.0 0.0 0
27.00 SNE1428K27 0.05 0.00 0.00 0.0 0.05 271.0 0.0 0
27.50 SNE1428K27.5 0.05 0.00 0.00 0.0 0.05 214.0 0.0 0
28.00 SNE1428K28 0.05 0.00 0.00 0.0 0.05 216.0 0.0 0
28.50 SNE1428K28.5 0.05 0.00 0.00 0.0 0.05 235.0 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 0.05 505.0 0.0 0
10.50 SNE1428W10.5 0.05 0.00 0.00 0.0 0.05 468.0 0.0 0
11.00 SNE1428W11 0.05 0.00 0.00 0.0 0.05 438.0 0.0 0
11.50 SNE1428W11.5 0.05 0.00 0.00 0.0 0.05 465.0 0.0 0
12.00 SNE1428W12 0.05 0.00 0.00 0.0 0.05 394.0 0.0 0
12.50 SNE1428W12.5 0.05 0.00 0.00 0.0 0.05 455.0 0.0 0
13.00 SNE1428W13 0.05 0.00 0.05 75.0 0.05 485.0 0.0 0
13.50 SNE1428W13.5 0.05 0.00 0.05 10.0 0.05 469.0 0.0 0
14.00 SNE1428W14 0.05 0.00 0.05 90.0 0.05 444.0 0.0 0
14.50 SNE1428W14.5 0.05 0.00 0.05 33.0 0.05 514.0 0.0 0
15.00 SNE1428W15 0.05 0.00 0.05 57.0 0.05 338.0 0.0 0
15.50 SNE1428W15.5 0.35 0.30 0.05 301.0 0.05 676.0 194.0 194
16.00 SNE1428W16 0.50 0.45 0.05 1293.0 0.05 593.0 120.0 122
16.50 SNE1428W16.5 0.25 0.20 0.05 20.0 0.05 567.0 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 0.05 673.0 80.0 80
18.00 SNE1428W18 0.50 0.45 0.05 73.0 0.05 255.0 12.0 12
18.50 SNE1428W18.5 0.05 0.00 0.05 268.0 0.05 450.0 0.0 0
19.00 SNE1428W19 0.23 0.18 0.20 212.0 0.05 520.0 1.0 1
19.50 SNE1428W19.5 0.40 0.35 0.05 100.0 0.05 503.0 10.0 20
20.00 SNE1428W20 0.70 0.65 0.10 490.0 0.05 563.0 44.0 44
20.50 SNE1428W20.5 0.31 0.26 0.05 71.0 0.05 635.0 4.0 66
21.00 SNE1428W21 0.20 0.10 0.05 298.0 0.10 1183.0 32.0 32
21.50 SNE1428W21.5 0.10 0.00 0.05 50.0 0.15 1126.0 34.0 123
22.00 SNE1428W22 0.35 0.00 0.20 120.0 0.30 386.0 20.0 4
22.50 SNE1428W22.5 0.55 0.00 0.55 1032.0 0.80 1226.0 0.0 0
23.00 SNE1428W23 1.00 0.00 1.00 111.0 1.25 166.0 0.0 0
23.50 SNE1428W23.5 1.45 0.00 1.45 784.0 1.75 779.0 0.0 0
24.00 SNE1428W24 1.95 0.00 1.95 697.0 2.25 735.0 0.0 0
24.50 SNE1428W24.5 2.45 0.00 2.45 165.0 2.80 165.0 0.0 0
25.00 SNE1428W25 2.90 0.00 2.90 81.0 3.30 180.0 0.0 0
25.50 SNE1428W25.5 3.40 0.00 3.40 80.0 3.80 180.0 0.0 0
26.00 SNE1428W26 3.80 0.00 3.80 81.0 4.40 176.0 0.0 0
26.50 SNE1428W26.5 4.30 0.00 4.30 71.0 4.90 71.0 0.0 0
27.00 SNE1428W27 4.80 0.00 4.80 71.0 5.40 71.0 0.0 0
27.50 SNE1428W27.5 5.30 0.00 5.30 71.0 5.90 71.0 0.0 0
28.00 SNE1428W28 5.80 0.00 5.80 71.0 6.40 71.0 0.0 0
28.50 SNE1428W28.5 6.30 0.00 6.30 78.0 6.90 85.0 0.0 0