Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Honda Motor Co Ltd (HMC)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HMC 180615C00017500 C Jun 15, 2018 17.5 14.40 15.90
HMC 180615C00020000 C Jun 15, 2018 20.0 11.60 12.40
HMC 180615C00022500 C Jun 15, 2018 22.5 9.20 10.00
HMC 180615C00025000 C Jun 15, 2018 25.0 7.00 7.20
HMC 180615C00030000 C Jun 15, 2018 30.0 2.10 2.25
HMC 180615C00035000 C Jun 15, 2018 35.0 0.00 0.10
HMC 180615C00040000 C Jun 15, 2018 40.0 0.00 0.05
HMC 180615C00045000 C Jun 15, 2018 45.0 0.00 0.05
HMC 180615C00050000 C Jun 15, 2018 50.0 0.00 0.10
HMC 180615P00017500 P Jun 15, 2018 17.5 0.00 0.10
HMC 180615P00020000 P Jun 15, 2018 20.0 0.00 0.10
HMC 180615P00022500 P Jun 15, 2018 22.5 0.00 0.10
HMC 180615P00025000 P Jun 15, 2018 25.0 0.00 0.10
HMC 180615P00030000 P Jun 15, 2018 30.0 0.00 0.15
HMC 180615P00035000 P Jun 15, 2018 35.0 2.90 3.10
HMC 180615P00040000 P Jun 15, 2018 40.0 7.80 8.30
HMC 180615P00045000 P Jun 15, 2018 45.0 12.80 13.40
HMC 180615P00050000 P Jun 15, 2018 50.0 17.80 18.10
HMC 180720C00017500 C Jul 20, 2018 17.5 14.20 14.90
HMC 180720C00020000 C Jul 20, 2018 20.0 11.90 13.70
HMC 180720C00022500 C Jul 20, 2018 22.5 9.10 9.80
HMC 180720C00025000 C Jul 20, 2018 25.0 6.80 7.20
HMC 180720C00030000 C Jul 20, 2018 30.0 2.30 2.45
HMC 180720C00035000 C Jul 20, 2018 35.0 0.05 0.15
HMC 180720C00040000 C Jul 20, 2018 40.0 0.00 0.05
HMC 180720C00045000 C Jul 20, 2018 45.0 0.00 0.05
HMC 180720P00017500 P Jul 20, 2018 17.5 0.00 0.10
HMC 180720P00020000 P Jul 20, 2018 20.0 0.00 0.10
HMC 180720P00022500 P Jul 20, 2018 22.5 0.00 0.10
HMC 180720P00025000 P Jul 20, 2018 25.0 0.00 0.10
HMC 180720P00030000 P Jul 20, 2018 30.0 0.30 0.40
HMC 180720P00035000 P Jul 20, 2018 35.0 3.10 3.30
HMC 180720P00040000 P Jul 20, 2018 40.0 7.80 8.30
HMC 180720P00045000 P Jul 20, 2018 45.0 13.00 13.40
HMC 181019C00020000 C Oct 19, 2018 20.0 11.90 12.40
HMC 181019C00022500 C Oct 19, 2018 22.5 9.20 9.90
HMC 181019C00025000 C Oct 19, 2018 25.0 7.10 7.30
HMC 181019C00030000 C Oct 19, 2018 30.0 2.75 2.95
HMC 181019C00035000 C Oct 19, 2018 35.0 0.35 0.50
HMC 181019C00040000 C Oct 19, 2018 40.0 0.00 0.10
HMC 181019C00045000 C Oct 19, 2018 45.0 0.00 0.10
HMC 181019C00050000 C Oct 19, 2018 50.0 0.00 0.05
HMC 181019P00020000 P Oct 19, 2018 20.0 0.00 0.10
HMC 181019P00022500 P Oct 19, 2018 22.5 0.05 0.15
HMC 181019P00025000 P Oct 19, 2018 25.0 0.15 0.25
HMC 181019P00030000 P Oct 19, 2018 30.0 0.80 0.90
HMC 181019P00035000 P Oct 19, 2018 35.0 3.40 3.60
HMC 181019P00040000 P Oct 19, 2018 40.0 7.90 8.20
HMC 181019P00045000 P Oct 19, 2018 45.0 12.80 13.20
HMC 181019P00050000 P Oct 19, 2018 50.0 17.90 18.20
HMC 190118C00017500 C Jan 18, 2019 17.5 14.40 14.80
HMC 190118C00020000 C Jan 18, 2019 20.0 11.90 12.30
HMC 190118C00022500 C Jan 18, 2019 22.5 9.50 9.90
HMC 190118C00025000 C Jan 18, 2019 25.0 7.20 7.60
HMC 190118C00030000 C Jan 18, 2019 30.0 3.10 3.30
HMC 190118C00035000 C Jan 18, 2019 35.0 0.60 0.85
HMC 190118C00040000 C Jan 18, 2019 40.0 0.05 0.20
HMC 190118C00045000 C Jan 18, 2019 45.0 0.00 0.10
HMC 190118P00017500 P Jan 18, 2019 17.5 0.00 0.15
HMC 190118P00020000 P Jan 18, 2019 20.0 0.10 0.20
HMC 190118P00022500 P Jan 18, 2019 22.5 0.15 0.25
HMC 190118P00025000 P Jan 18, 2019 25.0 0.30 0.35
HMC 190118P00030000 P Jan 18, 2019 30.0 1.15 1.30
HMC 190118P00035000 P Jan 18, 2019 35.0 3.70 3.90
HMC 190118P00040000 P Jan 18, 2019 40.0 7.80 8.40
HMC 190118P00045000 P Jan 18, 2019 45.0 12.90 13.40
OPRA data is delayed 15 minutes.