$117.22 -0.30 (-0.26%) Toyota Motor Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Sep. 30, 2014 | 12:45 PM
Last Trade: 117.22
Trade Time: Sep 30 12:45 PM Eastern Daylight Time
Change: -0.30 (-0.26%)
Prev Close: 117.52
Open: 117.90
Bid: 117.22
Ask: 117.25
Options:

Call Options: TM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 TM1418J40 73.90 0.00 73.90 11.0 78.90 11.0 0.0 0
45.00 TM1418J45 68.90 0.00 68.90 11.0 73.90 11.0 0.0 0
50.00 TM1418J50 63.90 0.00 63.90 11.0 68.90 11.0 0.0 0
55.00 TM1418J55 58.90 0.00 58.90 11.0 63.90 11.0 0.0 0
60.00 TM1418J60 56.90 0.00 55.60 35.0 59.05 20.0 0.0 0
65.00 TM1418J65 51.05 0.00 50.60 20.0 53.95 25.0 0.0 0
70.00 TM1418J70 46.05 0.00 45.70 10.0 48.95 35.0 0.0 0
75.00 TM1418J75 41.95 0.00 40.60 10.0 43.95 35.0 0.0 0
80.00 TM1418J80 36.95 0.00 35.60 10.0 38.95 35.0 0.0 0
85.00 TM1418J85 31.95 0.00 30.60 10.0 33.95 35.0 0.0 0
90.00 TM1418J90 28.55 1.55 25.55 30.0 28.95 35.0 50.0 94
95.00 TM1418J95 22.25 0.45 21.05 381.0 23.95 290.0 19.0 2
100.00 TM1418J100 18.50 1.45 16.75 191.0 18.15 448.0 75.0 35
105.00 TM1418J105 13.39 1.34 11.75 234.0 13.20 467.0 3.0 5
110.00 TM1418J110 7.85 0.00 6.95 182.0 8.30 478.0 5.0 280
115.00 TM1418J115 3.55 0.00 2.86 70.0 3.10 38.0 2.0 482
120.00 TM1418J120 0.65 -0.10 0.53 26.0 0.59 35.0 4.0 1,838
125.00 TM1418J125 0.20 0.14 0.02 23.0 0.15 289.0 218.0 660
130.00 TM1418J130 0.05 -0.07 0.01 5.0 0.10 14.0 1.0 71
135.00 TM1418J135 0.09 0.04 0.01 46.0 0.04 21.0 2.0 138
140.00 TM1418J140 0.19 0.15 0.01 1.0 0.04 71.0 1.0 1
145.00 TM1418J145 0.35 0.31 0.01 4.0 0.04 71.0 27.0 36
150.00 TM1418J150 0.04 0.00 0.01 1.0 0.04 71.0 0.0 0
155.00 TM1418J155 0.04 0.00 0.01 1.0 0.04 71.0 0.0 0
160.00 TM1418J160 0.04 0.00 0.01 1.0 0.04 71.0 0.0 0
165.00 TM1418J165 0.03 -0.01 0.01 1.0 0.04 71.0 8.0 8
170.00 TM1418J170 0.04 0.00 0.01 1.0 0.04 71.0 0.0 0
175.00 TM1418J175 0.04 0.00 0.01 191.0 0.04 71.0 0.0 0
180.00 TM1418J180 5.00 0.00 0.00 0.0 5.00 11.0 0.0 0
185.00 TM1418J185 5.00 0.00 0.00 0.0 5.00 11.0 0.0 0
190.00 TM1418J190 5.00 0.00 0.00 0.0 5.00 11.0 0.0 0

Put Options: TM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 TM1418V40 0.15 0.00 0.00 0.0 0.15 1.0 0.0 0
45.00 TM1418V45 0.15 0.00 0.00 0.0 0.15 1.0 0.0 0
50.00 TM1418V50 0.15 0.00 0.00 0.0 0.15 1.0 0.0 0
55.00 TM1418V55 0.20 0.00 0.00 0.0 0.20 1.0 0.0 0
60.00 TM1418V60 0.03 0.00 0.01 1.0 0.03 49.0 0.0 0
65.00 TM1418V65 0.04 0.00 0.01 1.0 0.04 71.0 0.0 0
70.00 TM1418V70 0.04 0.00 0.01 1.0 0.04 71.0 0.0 0
75.00 TM1418V75 0.11 0.07 0.01 12.0 0.04 71.0 10.0 10
80.00 TM1418V80 0.02 -0.02 0.03 174.0 0.04 82.0 5.0 63
85.00 TM1418V85 0.07 0.03 0.05 4.0 0.04 71.0 12.0 127
90.00 TM1418V90 0.10 0.06 0.01 4.0 0.04 71.0 5.0 334
95.00 TM1418V95 0.08 0.04 0.01 117.0 0.04 71.0 2.0 272
100.00 TM1418V100 0.03 -0.03 0.03 2.0 0.06 92.0 4.0 1,499
105.00 TM1418V105 0.07 0.00 0.07 10.0 0.13 184.0 10.0 529
110.00 TM1418V110 0.15 0.07 0.11 144.0 0.19 240.0 20.0 1,860
115.00 TM1418V115 0.77 0.12 0.76 31.0 0.86 16.0 113.0 923
120.00 TM1418V120 3.15 0.00 3.25 84.0 3.50 10.0 51.0 484
125.00 TM1418V125 7.25 0.00 7.00 468.0 8.30 118.0 1.0 261
130.00 TM1418V130 13.40 1.65 11.90 455.0 13.35 116.0 2.0 40
135.00 TM1418V135 16.75 0.00 16.75 84.0 18.85 10.0 0.0 0
140.00 TM1418V140 21.75 0.00 21.45 25.0 24.05 20.0 0.0 0
145.00 TM1418V145 26.75 0.00 26.45 35.0 28.90 10.0 0.0 0
150.00 TM1418V150 31.75 0.00 31.45 35.0 33.90 10.0 0.0 0
155.00 TM1418V155 36.75 0.00 36.45 35.0 38.90 10.0 0.0 0
160.00 TM1418V160 42.95 1.50 41.45 35.0 43.90 10.0 1.0 1
165.00 TM1418V165 46.45 0.00 46.45 35.0 48.90 30.0 0.0 0
170.00 TM1418V170 52.95 1.50 51.45 35.0 53.90 10.0 1.0 1
175.00 TM1418V175 56.35 0.00 56.45 35.0 58.90 10.0 0.0 0
180.00 TM1418V180 63.50 0.00 63.50 11.0 68.50 11.0 0.0 0
185.00 TM1418V185 68.55 0.00 68.55 11.0 73.55 11.0 0.0 0
190.00 TM1418V190 73.50 0.00 73.50 11.0 78.50 11.0 0.0 0