$34.60 0.00 (0.00%) Toll Brothers Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 34.60
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 34.60
Open: 34.94
Bid: 33.50
Ask: 34.64
Options:

Call Options: TOL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 TOL1428K23 11.30 0.00 11.30 194.0 11.80 583.0 0.0 0
24.00 TOL1428K24 7.80 -2.10 9.90 58.0 11.20 57.0 9.0 9
24.50 TOL1428K24.5 7.30 -2.10 9.40 58.0 10.70 57.0 9.0 9
25.00 TOL1428K25 8.90 0.00 8.90 47.0 10.20 47.0 0.0 0
25.50 TOL1428K25.5 8.80 0.00 8.80 92.0 9.60 92.0 0.0 0
26.00 TOL1428K26 8.30 0.00 8.30 92.0 9.10 92.0 0.0 0
26.50 TOL1428K26.5 7.80 0.00 7.80 92.0 8.60 92.0 0.0 0
27.00 TOL1428K27 7.30 0.00 7.30 92.0 8.10 92.0 0.0 0
27.50 TOL1428K27.5 6.80 0.00 6.80 157.0 7.50 272.0 0.0 0
28.00 TOL1428K28 6.30 0.00 6.30 158.0 7.00 297.0 0.0 0
28.50 TOL1428K28.5 5.80 0.00 5.80 161.0 6.50 297.0 0.0 0
29.00 TOL1428K29 1.84 -3.46 5.30 186.0 6.00 235.0 10.0 10
29.50 TOL1428K29.5 4.80 0.00 4.80 140.0 5.50 262.0 0.0 0
30.00 TOL1428K30 4.30 0.00 4.30 118.0 5.00 309.0 0.0 0
30.50 TOL1428K30.5 2.10 -1.70 3.80 1304.0 4.50 1361.0 200.0 200
31.00 TOL1428K31 3.30 0.00 3.30 163.0 4.00 328.0 0.0 0
31.50 TOL1428K31.5 0.75 -2.05 2.80 598.0 3.50 748.0 11.0 20
32.00 TOL1428K32 3.06 0.71 2.35 122.0 2.95 381.0 1.0 4
32.50 TOL1428K32.5 1.06 -0.79 1.85 202.0 2.45 402.0 2.0 4
33.00 TOL1428K33 0.50 -0.85 1.35 970.0 1.85 995.0 10.0 77
33.50 TOL1428K33.5 1.75 0.90 0.85 682.0 1.40 794.0 3.0 13
34.00 TOL1428K34 0.45 0.05 0.40 1422.0 0.75 1352.0 100.0 185
34.50 TOL1428K34.5 0.30 0.00 0.10 1763.0 0.30 1554.0 20.0 195
35.00 TOL1428K35 0.05 0.00 0.05 92.0 0.10 1334.0 5.0 111
35.50 TOL1428K35.5 0.05 0.00 0.05 742.0 0.05 662.0 27.0 27
36.00 TOL1428K36 0.05 0.00 0.05 389.0 0.05 450.0 0.0 0
36.50 TOL1428K36.5 0.05 0.00 0.00 0.0 0.05 381.0 0.0 0
37.00 TOL1428K37 0.05 0.00 0.00 0.0 0.05 353.0 0.0 0
37.50 TOL1428K37.5 0.05 0.00 0.00 0.0 0.05 358.0 0.0 0
38.00 TOL1428K38 0.05 0.00 0.00 0.0 0.05 347.0 0.0 0
38.50 TOL1428K38.5 0.05 0.00 0.00 0.0 0.05 350.0 0.0 0
39.00 TOL1428K39 0.05 0.00 0.00 0.0 0.05 356.0 0.0 0
39.50 TOL1428K39.5 0.05 0.00 0.00 0.0 0.05 359.0 0.0 0
40.00 TOL1428K40 0.05 0.00 0.00 0.0 0.05 329.0 0.0 0
40.50 TOL1428K40.5 0.05 0.00 0.00 0.0 0.05 318.0 0.0 0
41.00 TOL1428K41 0.05 0.00 0.00 0.0 0.05 286.0 0.0 0
41.50 TOL1428K41.5 0.05 0.00 0.00 0.0 0.05 289.0 0.0 0
42.00 TOL1428K42 0.05 0.00 0.00 0.0 0.05 329.0 0.0 0
43.00 TOL1428K43 0.05 0.00 0.00 0.0 0.05 329.0 0.0 0

Put Options: TOL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 TOL1428W23 0.05 0.00 0.05 62.0 0.05 246.0 0.0 0
24.00 TOL1428W24 0.05 0.00 0.05 113.0 0.05 254.0 0.0 0
24.50 TOL1428W24.5 0.05 0.00 0.05 254.0 0.05 262.0 0.0 0
25.00 TOL1428W25 0.05 0.00 0.05 133.0 0.05 248.0 0.0 0
25.50 TOL1428W25.5 0.05 0.00 0.05 190.0 0.05 256.0 0.0 0
26.00 TOL1428W26 0.05 0.00 0.05 10.0 0.05 349.0 0.0 0
26.50 TOL1428W26.5 0.05 0.00 0.05 10.0 0.05 362.0 0.0 0
27.00 TOL1428W27 0.05 0.00 0.05 71.0 0.05 327.0 0.0 0
27.50 TOL1428W27.5 0.05 0.00 0.05 217.0 0.05 359.0 0.0 0
28.00 TOL1428W28 0.05 0.00 0.05 167.0 0.05 344.0 0.0 0
28.50 TOL1428W28.5 0.05 0.00 0.05 125.0 0.05 350.0 0.0 0
29.00 TOL1428W29 0.05 0.00 0.05 326.0 0.05 352.0 0.0 0
29.50 TOL1428W29.5 0.70 0.65 0.05 389.0 0.05 361.0 3.0 3
30.00 TOL1428W30 0.05 0.00 0.10 416.0 0.05 339.0 10.0 20
30.50 TOL1428W30.5 0.05 0.00 0.15 281.0 0.05 330.0 20.0 210
31.00 TOL1428W31 0.10 0.05 0.05 368.0 0.05 319.0 3.0 6
31.50 TOL1428W31.5 0.02 -0.03 0.05 344.0 0.05 271.0 4.0 25
32.00 TOL1428W32 0.02 -0.03 0.05 716.0 0.05 264.0 3.0 3
32.50 TOL1428W32.5 0.05 0.00 0.05 11.0 0.05 356.0 0.0 0
33.00 TOL1428W33 0.04 -0.01 0.05 1032.0 0.05 382.0 20.0 58
33.50 TOL1428W33.5 0.15 0.05 0.15 30.0 0.10 2110.0 10.0 69
34.00 TOL1428W34 0.29 0.19 0.05 868.0 0.10 1850.0 12.0 12
34.50 TOL1428W34.5 0.15 0.00 0.10 14.0 0.20 2025.0 28.0 18
35.00 TOL1428W35 0.55 0.00 0.40 114.0 0.70 83.0 16.0 113
35.50 TOL1428W35.5 0.65 0.00 0.65 1043.0 1.20 676.0 0.0 0
36.00 TOL1428W36 1.23 0.08 1.15 666.0 1.65 692.0 20.0 10
36.50 TOL1428W36.5 1.10 -0.55 1.65 1288.0 2.15 1033.0 109.0 109
37.00 TOL1428W37 2.10 0.00 2.10 293.0 2.70 198.0 0.0 0
37.50 TOL1428W37.5 2.35 0.00 2.35 1.0 3.20 416.0 0.0 0
38.00 TOL1428W38 3.10 0.00 3.10 49.0 3.70 93.0 0.0 0
38.50 TOL1428W38.5 3.60 0.00 3.60 92.0 4.20 92.0 0.0 0
39.00 TOL1428W39 4.10 0.00 4.10 93.0 4.70 93.0 0.0 0
39.50 TOL1428W39.5 4.60 0.00 4.60 92.0 5.20 92.0 0.0 0
40.00 TOL1428W40 5.10 0.00 5.10 92.0 5.70 92.0 0.0 0
40.50 TOL1428W40.5 5.50 0.00 5.50 92.0 6.20 92.0 0.0 0
41.00 TOL1428W41 6.00 0.00 6.00 49.0 6.70 58.0 0.0 0
41.50 TOL1428W41.5 6.50 0.00 6.50 49.0 7.20 58.0 0.0 0
42.00 TOL1428W42 7.00 0.00 7.00 68.0 7.70 40.0 0.0 0
43.00 TOL1428W43 8.00 0.00 8.00 165.0 8.70 53.0 0.0 0