Toyota Motor Shs Sponsored American Deposit Receipt Repr 2 Shs $115.79

up +0.09


21/8/2014 09:49 AM  |  NYSE : TM  
Industries : Automotive / Auto Manufacturers - Major
Last Trade: 115.79
Trade Time: Aug 21 09:49 AM Eastern Daylight Time
Change: 0.09 (0.08 %)
Prev Close: 115.70
Open: 115.75
Bid: 115.78
Ask: 115.83
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 29%
Options:

Call Options: TM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 TM1420I60 54.40 0.00 54.45 24.0 57.20 19.0 0.0 0
65.00 TM1420I65 49.40 0.00 49.45 24.0 52.20 19.0 0.0 0
70.00 TM1420I70 44.40 0.00 44.45 24.0 47.20 19.0 0.0 0
75.00 TM1420I75 39.25 0.00 39.45 24.0 42.20 19.0 0.0 0
80.00 TM1420I80 34.40 0.00 34.45 24.0 37.20 19.0 0.0 0
85.00 TM1420I85 29.30 0.00 29.45 5.0 32.20 5.0 0.0 0
90.00 TM1420I90 24.00 0.00 24.15 24.0 27.50 19.0 0.0 0
95.00 TM1420I95 19.10 0.00 19.00 5.0 22.65 5.0 0.0 0
100.00 TM1420I100 15.30 0.00 14.45 129.0 17.40 114.0 0.0 0
105.00 TM1420I105 10.35 0.00 9.60 448.0 12.35 306.0 0.0 0
110.00 TM1420I110 5.70 0.00 5.75 235.0 6.55 143.0 10.0 54
115.00 TM1420I115 2.20 0.00 2.16 89.0 2.47 98.0 8.0 242
120.00 TM1420I120 0.39 0.06 0.34 58.0 0.44 184.0 26.0 3,637
125.00 TM1420I125 0.07 0.00 0.07 5.0 0.10 91.0 17.0 230
130.00 TM1420I130 0.16 0.09 0.01 26.0 0.07 89.0 1.0 7
135.00 TM1420I135 0.04 0.00 0.02 102.0 0.04 51.0 0.0 0
140.00 TM1420I140 0.04 0.00 0.03 1.0 0.04 51.0 0.0 0
145.00 TM1420I145 0.04 0.00 0.00 0.0 0.04 49.0 0.0 0
150.00 TM1420I150 0.04 0.00 0.00 0.0 0.04 49.0 0.0 0
155.00 TM1420I155 0.04 0.00 0.00 0.0 0.04 49.0 0.0 0
160.00 TM1420I160 0.04 0.00 0.00 0.0 0.04 49.0 0.0 0
165.00 TM1420I165 0.04 0.00 0.00 0.0 0.04 49.0 0.0 0
170.00 TM1420I170 0.04 0.00 0.00 0.0 0.04 84.0 0.0 0
175.00 TM1420I175 0.04 0.00 0.00 0.0 0.04 84.0 0.0 0

Put Options: TM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 TM1420U60 0.04 0.00 0.00 0.0 0.04 50.0 0.0 0
65.00 TM1420U65 0.04 0.00 0.00 0.0 0.04 49.0 0.0 0
70.00 TM1420U70 0.04 0.00 0.00 0.0 0.04 50.0 0.0 0
75.00 TM1420U75 0.04 0.00 0.00 0.0 0.04 49.0 0.0 0
80.00 TM1420U80 0.04 0.00 0.00 0.0 0.04 49.0 0.0 0
85.00 TM1420U85 0.04 0.00 0.00 0.0 0.04 49.0 0.0 0
90.00 TM1420U90 0.04 0.00 0.00 0.0 0.04 49.0 0.0 0
95.00 TM1420U95 0.04 0.00 0.03 1.0 0.04 39.0 0.0 0
100.00 TM1420U100 0.12 0.00 0.01 141.0 0.11 142.0 0.0 0
105.00 TM1420U105 0.12 -0.06 0.01 1.0 0.21 313.0 10.0 20
110.00 TM1420U110 0.26 0.01 0.15 484.0 0.38 241.0 1.0 87
115.00 TM1420U115 1.40 0.00 1.19 91.0 1.43 72.0 63.0 633
120.00 TM1420U120 3.65 -0.75 4.10 175.0 4.70 222.0 63.0 283
125.00 TM1420U125 7.40 -1.65 7.65 244.0 9.55 173.0 2.0 4
130.00 TM1420U130 14.05 0.00 12.65 405.0 15.50 230.0 0.0 0
135.00 TM1420U135 19.00 0.00 17.80 14.0 20.55 14.0 0.0 0
140.00 TM1420U140 23.30 0.00 22.80 25.0 25.55 24.0 0.0 0
145.00 TM1420U145 28.15 0.00 27.80 24.0 30.55 19.0 0.0 0
150.00 TM1420U150 33.10 0.00 32.80 24.0 35.55 19.0 0.0 0
155.00 TM1420U155 38.10 0.00 37.80 24.0 40.55 19.0 0.0 0
160.00 TM1420U160 43.10 0.00 42.80 24.0 45.55 19.0 0.0 0
165.00 TM1420U165 48.10 0.00 47.80 24.0 50.55 19.0 0.0 0
170.00 TM1420U170 53.10 0.00 52.80 24.0 55.55 19.0 0.0 0
175.00 TM1420U175 58.10 0.00 57.80 24.0 60.55 19.0 0.0 0
Trading Center