Toyota Motor Shs Sponsored American Deposit Receipt Repr 2 Shs $119.01

down 0.00


22/9/2014 04:00 PM  |  NYSE : TM  
Industries : Automotive / Auto Manufacturers - Major
Last Trade: 119.01
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 119.01
Open: 119.11
Bid: 115.00
Ask: 120.69
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
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 58.45 0.00 58.45 20.0 59.65 21.0 0.0 0
65.00 TM1418J65 53.45 0.00 53.45 15.0 54.30 21.0 0.0 0
70.00 TM1418J70 48.45 0.00 48.45 21.0 49.30 117.0 0.0 0
75.00 TM1418J75 43.45 0.00 43.45 15.0 44.30 21.0 0.0 0
80.00 TM1418J80 38.45 0.00 38.45 15.0 39.30 21.0 0.0 0
85.00 TM1418J85 33.50 0.00 33.25 1.0 34.55 1.0 0.0 0
90.00 TM1418J90 28.30 -0.20 28.50 11.0 29.30 11.0 7.0 94
95.00 TM1418J95 22.25 -1.20 23.45 99.0 25.15 170.0 19.0 22
100.00 TM1418J100 17.30 -1.25 18.55 11.0 19.30 11.0 19.0 160
105.00 TM1418J105 9.55 -4.00 13.55 213.0 14.30 86.0 1.0 100
110.00 TM1418J110 9.45 0.75 8.70 76.0 9.70 306.0 21.0 384
115.00 TM1418J115 4.40 0.00 3.90 26.0 4.25 207.0 48.0 2,128
120.00 TM1418J120 0.81 0.00 0.77 25.0 0.84 6.0 288.0 1,948
125.00 TM1418J125 0.17 0.00 0.07 30.0 0.15 141.0 15.0 690
130.00 TM1418J130 0.05 -0.07 0.01 5.0 0.12 194.0 1.0 71
135.00 TM1418J135 0.09 0.05 0.01 46.0 0.04 52.0 2.0 138
140.00 TM1418J140 0.19 0.15 0.01 1.0 0.04 66.0 1.0 1
145.00 TM1418J145 0.35 0.31 0.01 4.0 0.04 68.0 27.0 36
150.00 TM1418J150 0.04 0.00 0.01 1.0 0.04 66.0 0.0 0
155.00 TM1418J155 0.04 0.00 0.01 1.0 0.04 66.0 0.0 0
160.00 TM1418J160 0.04 0.00 0.01 1.0 0.04 66.0 0.0 0
165.00 TM1418J165 0.03 -0.01 0.01 1.0 0.04 66.0 8.0 8
170.00 TM1418J170 0.04 0.00 0.01 1.0 0.04 66.0 0.0 0
175.00 TM1418J175 0.04 0.00 0.01 191.0 0.04 66.0 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 0.04 0.00 0.01 1.0 0.04 66.0 0.0 0
65.00 TM1418V65 0.04 0.00 0.01 1.0 0.04 66.0 0.0 0
70.00 TM1418V70 0.04 0.00 0.01 1.0 0.04 81.0 0.0 0
75.00 TM1418V75 0.11 0.07 0.01 12.0 0.04 79.0 10.0 10
80.00 TM1418V80 0.02 -0.02 0.03 174.0 0.04 56.0 5.0 63
85.00 TM1418V85 0.07 0.03 0.05 4.0 0.04 82.0 12.0 127
90.00 TM1418V90 0.10 0.06 0.01 4.0 0.04 51.0 5.0 334
95.00 TM1418V95 0.08 0.04 0.01 117.0 0.04 42.0 2.0 272
100.00 TM1418V100 0.03 0.00 0.03 10.0 0.05 31.0 20.0 1,495
105.00 TM1418V105 0.09 0.00 0.04 20.0 0.13 21.0 10.0 530
110.00 TM1418V110 0.15 0.00 0.12 83.0 0.20 179.0 81.0 1,962
115.00 TM1418V115 0.69 0.00 0.69 21.0 0.78 125.0 88.0 883
120.00 TM1418V120 3.09 0.00 2.96 46.0 3.20 79.0 40.0 478
125.00 TM1418V125 7.03 0.73 6.30 218.0 7.65 100.0 117.0 273
130.00 TM1418V130 10.45 -0.70 11.15 344.0 12.60 97.0 25.0 40
135.00 TM1418V135 16.15 0.00 16.15 140.0 17.60 104.0 0.0 0
140.00 TM1418V140 21.10 0.00 21.10 20.0 22.90 20.0 0.0 0
145.00 TM1418V145 26.15 0.00 26.15 15.0 28.05 20.0 0.0 0
150.00 TM1418V150 31.15 0.00 31.15 15.0 32.90 21.0 0.0 0
155.00 TM1418V155 36.15 0.00 36.15 15.0 37.90 21.0 0.0 0
160.00 TM1418V160 42.95 1.80 41.15 15.0 42.90 21.0 1.0 1
165.00 TM1418V165 46.15 0.00 46.15 15.0 48.10 20.0 0.0 0
170.00 TM1418V170 52.95 1.80 51.15 15.0 52.90 21.0 1.0 1
175.00 TM1418V175 56.15 0.00 56.15 15.0 57.90 21.0 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
Trading Center