Toyota Motor Shs Sponsored American Deposit Receipt Repr 2 Shs $119.38

down -0.05


24/7/2014 04:02 PM  |  NYSE : TM  
Industries : Automotive / Auto Manufacturers - Major
Last Trade: 119.38
Trade Time: Jul 24 04:02 PM Eastern Daylight Time
Change: -0.05 (-0.04 %)
Prev Close: 119.43
Open: 119.61
Bid: 119.10
Ask: 122.50
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TM Trend Analysis - it has underperformed the S&P 500 by 25%
Options:

Call Options: TM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 TM1416H60 58.70 0.00 57.95 120.0 61.30 11.0 0.0 0
65.00 TM1416H65 53.70 0.00 52.95 109.0 56.45 110.0 0.0 0
70.00 TM1416H70 48.70 0.00 47.85 64.0 51.45 120.0 0.0 0
75.00 TM1416H75 43.70 0.00 42.85 102.0 46.45 120.0 0.0 0
80.00 TM1416H80 38.70 0.00 38.00 165.0 41.25 133.0 0.0 0
85.00 TM1416H85 33.80 0.00 33.30 163.0 36.25 133.0 0.0 0
90.00 TM1416H90 28.65 0.00 28.10 169.0 30.95 126.0 0.0 0
95.00 TM1416H95 23.65 0.00 23.00 138.0 26.25 135.0 0.0 0
100.00 TM1416H100 19.00 0.00 19.15 111.0 20.75 222.0 0.0 0
105.00 TM1416H105 14.05 0.00 14.20 91.0 15.20 148.0 0.0 0
110.00 TM1416H110 8.55 -0.75 9.35 96.0 10.55 99.0 50.0 257
115.00 TM1416H115 5.23 0.28 4.90 136.0 5.20 115.0 12.0 252
120.00 TM1416H120 1.77 0.03 1.67 22.0 1.77 15.0 83.0 699
125.00 TM1416H125 0.40 0.03 0.30 186.0 0.42 53.0 20.0 618
130.00 TM1416H130 0.15 0.10 0.05 4.0 0.15 10.0 70.0 249
135.00 TM1416H135 0.10 0.00 0.01 178.0 0.12 141.0 0.0 0
140.00 TM1416H140 0.04 0.00 0.00 0.0 0.04 51.0 0.0 0
145.00 TM1416H145 0.04 0.00 0.00 0.0 0.04 51.0 0.0 0
150.00 TM1416H150 0.04 0.00 0.00 0.0 0.04 51.0 0.0 0
155.00 TM1416H155 0.04 0.00 0.00 0.0 0.04 51.0 0.0 0
160.00 TM1416H160 0.04 0.00 0.00 0.0 0.04 51.0 0.0 0
165.00 TM1416H165 0.04 0.00 0.00 0.0 0.04 51.0 0.0 0
170.00 TM1416H170 0.04 0.00 0.00 0.0 0.04 51.0 0.0 0
175.00 TM1416H175 0.04 0.00 0.00 0.0 0.04 51.0 0.0 0

Put Options: TM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 TM1416T60 0.04 0.00 0.00 0.0 0.04 51.0 0.0 0
65.00 TM1416T65 0.04 0.00 0.00 0.0 0.04 167.0 0.0 0
70.00 TM1416T70 0.04 0.00 0.00 0.0 0.04 51.0 0.0 0
75.00 TM1416T75 0.04 0.00 0.00 0.0 0.04 41.0 0.0 0
80.00 TM1416T80 0.04 0.00 0.00 0.0 0.04 41.0 0.0 0
85.00 TM1416T85 0.04 0.00 0.00 0.0 0.04 41.0 0.0 0
90.00 TM1416T90 0.04 0.00 0.00 0.0 0.04 41.0 0.0 0
95.00 TM1416T95 0.04 0.00 0.00 0.0 0.04 31.0 0.0 0
100.00 TM1416T100 0.06 0.00 0.01 178.0 0.06 55.0 0.0 0
105.00 TM1416T105 0.35 0.22 0.01 211.0 0.13 255.0 3.0 3
110.00 TM1416T110 0.19 0.14 0.02 1322.0 0.21 204.0 10.0 271
115.00 TM1416T115 0.49 -0.10 0.53 4.0 0.61 73.0 11.0 390
120.00 TM1416T120 2.23 0.04 2.21 25.0 2.25 10.0 44.0 447
125.00 TM1416T125 4.44 -1.16 5.20 411.0 6.25 264.0 2.0 2
130.00 TM1416T130 10.25 0.00 9.00 350.0 10.85 105.0 0.0 0
135.00 TM1416T135 15.10 0.00 14.30 280.0 15.90 122.0 0.0 0
140.00 TM1416T140 19.90 0.00 19.15 142.0 21.55 108.0 0.0 0
145.00 TM1416T145 25.00 0.00 24.35 157.0 26.25 101.0 0.0 0
150.00 TM1416T150 29.80 0.00 29.10 155.0 31.70 111.0 0.0 0
155.00 TM1416T155 34.90 0.00 34.10 107.0 36.25 93.0 0.0 0
160.00 TM1416T160 39.90 0.00 39.10 84.0 41.70 86.0 0.0 0
165.00 TM1416T165 44.80 0.00 44.10 84.0 46.70 86.0 0.0 0
170.00 TM1416T170 49.80 0.00 49.10 95.0 51.70 87.0 0.0 0
175.00 TM1416T175 54.80 0.00 54.10 95.0 56.70 87.0 0.0 0
Trading Center