Toyota Motor Shs Sponsored American Deposit Receipt Repr 2 Shs $117.99

down -2.05


31/7/2014 04:02 PM  |  NYSE : TM  
Industries : Automotive / Auto Manufacturers - Major
Last Trade: 117.99
Trade Time: Jul 31 04:02 PM Eastern Daylight Time
Change: -2.05 (-1.71 %)
Prev Close: 120.04
Open: 119.31
Bid: 118.01
Ask: 118.06
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 18%
Options:

Call Options: TM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 TM1416H60 58.30 0.00 57.50 73.0 59.90 97.0 0.0 0
65.00 TM1416H65 53.30 0.00 52.50 73.0 54.90 97.0 0.0 0
70.00 TM1416H70 48.30 0.00 47.50 76.0 49.90 110.0 0.0 0
75.00 TM1416H75 43.30 0.00 42.50 73.0 44.90 97.0 0.0 0
80.00 TM1416H80 38.30 0.00 37.50 73.0 39.90 97.0 0.0 0
85.00 TM1416H85 33.30 0.00 32.50 74.0 34.90 97.0 0.0 0
90.00 TM1416H90 28.30 0.00 27.50 74.0 29.90 97.0 0.0 0
95.00 TM1416H95 23.30 0.00 22.50 65.0 24.85 97.0 0.0 0
100.00 TM1416H100 18.30 0.00 17.60 112.0 19.85 237.0 0.0 0
105.00 TM1416H105 13.25 0.00 12.95 63.0 14.05 170.0 0.0 0
110.00 TM1416H110 11.00 1.60 8.05 77.0 8.95 227.0 20.0 247
115.00 TM1416H115 4.00 -1.00 3.80 80.0 4.20 242.0 10.0 264
120.00 TM1416H120 1.15 -0.72 0.85 20.0 1.21 20.0 94.0 800
125.00 TM1416H125 0.25 -0.16 0.17 28.0 0.26 206.0 79.0 837
130.00 TM1416H130 0.10 0.09 0.05 4.0 0.13 302.0 1.0 259
135.00 TM1416H135 0.08 0.00 0.01 178.0 0.05 90.0 0.0 0
140.00 TM1416H140 0.04 0.00 0.00 0.0 0.04 70.0 0.0 0
145.00 TM1416H145 0.04 0.00 0.00 0.0 0.04 168.0 0.0 0
150.00 TM1416H150 0.04 0.00 0.00 0.0 0.04 112.0 0.0 0
155.00 TM1416H155 0.04 0.00 0.00 0.0 0.04 112.0 0.0 0
160.00 TM1416H160 0.04 0.00 0.00 0.0 0.04 112.0 0.0 0
165.00 TM1416H165 0.04 0.00 0.00 0.0 0.04 112.0 0.0 0
170.00 TM1416H170 0.04 0.00 0.00 0.0 0.04 112.0 0.0 0
175.00 TM1416H175 0.04 0.00 0.00 0.0 0.04 112.0 0.0 0

Put Options: TM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 TM1416T60 0.03 0.00 0.00 0.0 0.02 2.0 0.0 0
65.00 TM1416T65 0.03 0.00 0.00 0.0 0.03 2.0 0.0 0
70.00 TM1416T70 0.04 0.00 0.00 0.0 0.04 167.0 0.0 0
75.00 TM1416T75 0.04 0.00 0.00 0.0 0.04 167.0 0.0 0
80.00 TM1416T80 0.04 0.00 0.00 0.0 0.04 167.0 0.0 0
85.00 TM1416T85 0.04 0.00 0.00 0.0 0.04 170.0 0.0 0
90.00 TM1416T90 0.04 0.00 0.00 0.0 0.04 170.0 0.0 0
95.00 TM1416T95 0.04 0.00 0.00 0.0 0.04 170.0 0.0 0
100.00 TM1416T100 0.04 0.00 0.01 178.0 0.04 45.0 0.0 0
105.00 TM1416T105 0.35 0.23 0.01 211.0 0.12 343.0 3.0 3
110.00 TM1416T110 0.15 0.09 0.07 165.0 0.20 173.0 10.0 277
115.00 TM1416T115 0.80 0.41 0.76 42.0 0.87 98.0 10.0 410
120.00 TM1416T120 2.40 0.54 2.91 41.0 3.10 76.0 39.0 531
125.00 TM1416T125 4.44 -0.46 5.65 484.0 7.35 59.0 2.0 2
130.00 TM1416T130 8.65 0.00 11.05 157.0 12.25 66.0 0.0 0
135.00 TM1416T135 13.85 0.00 16.05 144.0 17.30 82.0 0.0 0
140.00 TM1416T140 18.80 0.00 20.55 95.0 22.15 15.0 0.0 0
145.00 TM1416T145 23.80 0.00 25.55 95.0 27.15 15.0 0.0 0
150.00 TM1416T150 28.80 0.00 30.55 95.0 32.15 15.0 0.0 0
155.00 TM1416T155 33.80 0.00 35.55 95.0 37.15 15.0 0.0 0
160.00 TM1416T160 38.80 0.00 40.55 95.0 42.15 15.0 0.0 0
165.00 TM1416T165 43.80 0.00 45.55 95.0 47.15 15.0 0.0 0
170.00 TM1416T170 48.80 0.00 50.55 94.0 52.15 15.0 0.0 0
175.00 TM1416T175 53.80 0.00 55.55 94.0 57.15 15.0 0.0 0
Trading Center