Toll Brothers Inc $33.46

down 0.00


29/7/2014 04:00 PM  |  NYSE : TOL  
Industries : Materials & Construction / Residential Construction
Last Trade: 33.46
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 33.46
Open: 33.68
Bid: 33.46
Ask: 33.47
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TOL Trend Analysis - it has underperformed the S&P 500 by 12%
Options:

Call Options: TOL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 TOL1416H27 0.00 0.00 6.30 521.0 7.00 782.0 0.0 0
28.00 TOL1416H28 5.30 0.00 5.30 545.0 6.00 596.0 0.0 0
29.00 TOL1401H29 4.30 0.00 4.30 272.0 5.00 619.0 0.0 0
29.00 TOL1416H29 4.40 0.00 4.40 292.0 5.00 394.0 0.0 0
29.50 TOL1401H29.5 3.80 0.00 3.80 518.0 4.50 741.0 0.0 0
30.00 TOL1401H30 3.30 0.00 3.30 536.0 4.00 749.0 0.0 0
30.00 TOL1416H30 3.40 0.00 3.40 448.0 4.00 408.0 0.0 0
30.50 TOL1401H30.5 2.85 0.00 2.85 368.0 3.50 756.0 0.0 0
30.50 TOL1416H30.5 2.90 0.00 2.90 608.0 3.50 412.0 0.0 0
31.00 TOL1401H31 2.35 0.00 2.35 278.0 3.00 1030.0 0.0 0
31.00 TOL1416H31 2.45 0.00 2.45 428.0 3.10 416.0 0.0 0
31.50 TOL1401H31.5 1.85 0.00 1.85 405.0 2.45 889.0 0.0 0
31.50 TOL1416H31.5 2.45 0.00 2.00 836.0 2.55 1298.0 150.0 150
32.00 TOL1401H32 1.40 0.00 1.40 363.0 1.95 961.0 0.0 0
32.00 TOL1416H32 4.85 3.25 1.60 923.0 2.05 1160.0 5.0 5
32.50 TOL1401H32.5 0.95 0.00 0.95 750.0 1.45 1433.0 0.0 0
32.50 TOL1416H32.5 1.30 0.00 1.30 217.0 1.55 846.0 0.0 0
33.00 TOL1401H33 1.20 0.60 0.60 556.0 0.85 917.0 2.0 2
33.00 TOL1416H33 1.05 0.10 0.95 325.0 1.05 627.0 21.0 52
33.50 TOL1401H33.5 0.50 0.20 0.30 966.0 0.40 557.0 29.0 25
33.50 TOL1416H33.5 0.70 0.00 0.65 1063.0 0.80 1322.0 11.0 26
34.00 TOL1401H34 0.15 0.00 0.15 30.0 0.25 91.0 165.0 260
34.00 TOL1416H34 0.50 0.00 0.45 1205.0 0.55 865.0 10.0 160
34.50 TOL1401H34.5 0.10 0.00 0.05 1069.0 0.15 1048.0 130.0 146
34.50 TOL1416H34.5 0.35 0.00 0.30 255.0 0.40 1266.0 10.0 53
35.00 TOL1401H35 0.20 0.15 0.05 100.0 0.05 164.0 15.0 39
35.00 TOL1416H35 0.20 0.00 0.20 134.0 0.25 36.0 4.0 148
35.50 TOL1401H35.5 0.05 0.00 0.05 984.0 0.05 786.0 0.0 0
35.50 TOL1416H35.5 0.25 0.15 0.10 904.0 0.25 1850.0 1.0 5
36.00 TOL1401H36 0.05 0.00 0.05 737.0 0.05 883.0 10.0 11
36.00 TOL1416H36 0.10 0.00 0.10 25.0 0.15 46.0 81.0 602
36.50 TOL1401H36.5 0.05 0.00 0.05 11.0 0.05 655.0 0.0 0
36.50 TOL1416H36.5 0.55 0.50 0.05 388.0 0.15 1599.0 14.0 41
37.00 TOL1401H37 0.05 0.00 0.05 10.0 0.05 508.0 0.0 0
37.00 TOL1416H37 0.10 0.00 0.05 6.0 0.15 23.0 5.0 4,289
37.50 TOL1401H37.5 0.05 0.00 0.00 0.0 0.05 338.0 0.0 0
37.50 TOL1416H37.5 0.05 0.00 0.05 735.0 0.10 488.0 3.0 66
38.00 TOL1401H38 0.05 0.00 0.00 0.0 0.05 339.0 0.0 0
38.00 TOL1416H38 0.05 0.00 0.05 6.0 0.10 1306.0 10.0 384
38.50 TOL1401H38.5 0.05 0.00 0.00 0.0 0.05 346.0 0.0 0
38.50 TOL1416H38.5 0.04 0.00 0.05 682.0 0.05 338.0 3.0 3
39.00 TOL1401H39 0.05 0.00 0.00 0.0 0.05 349.0 0.0 0
39.00 TOL1416H39 0.05 0.00 0.05 5.0 0.05 358.0 10.0 74
39.50 TOL1401H39.5 0.05 0.00 0.00 0.0 0.05 1017.0 0.0 0
39.50 TOL1416H39.5 0.05 0.00 0.00 0.0 0.05 369.0 0.0 0
40.00 TOL1401H40 0.05 0.00 0.00 0.0 0.05 1017.0 0.0 0
40.00 TOL1416H40 0.05 0.00 0.05 1215.0 0.05 210.0 0.0 0
40.50 TOL1401H40.5 0.05 0.00 0.00 0.0 0.05 1018.0 0.0 0
41.00 TOL1401H41 0.05 0.00 0.00 0.0 0.05 1018.0 0.0 0
41.00 TOL1416H41 0.05 0.00 0.05 832.0 0.05 262.0 0.0 0
41.50 TOL1401H41.5 0.05 0.00 0.00 0.0 0.05 1018.0 0.0 0
42.00 TOL1401H42 0.05 0.00 0.00 0.0 0.05 1019.0 0.0 0
42.00 TOL1416H42 0.05 0.00 0.05 50.0 0.05 197.0 0.0 0
42.50 TOL1401H42.5 0.05 0.00 0.00 0.0 0.05 1016.0 0.0 0
43.00 TOL1401H43 0.05 0.00 0.00 0.0 0.05 1016.0 0.0 0
43.00 TOL1416H43 0.05 0.00 0.00 0.0 0.05 198.0 0.0 0
43.50 TOL1401H43.5 0.05 0.00 0.00 0.0 0.05 276.0 0.0 0
44.00 TOL1401H44 0.05 0.00 0.00 0.0 0.05 1018.0 0.0 0
44.00 TOL1416H44 0.05 0.00 0.00 0.0 0.05 194.0 0.0 0
44.50 TOL1401H44.5 0.05 0.00 0.00 0.0 0.05 1018.0 0.0 0
45.00 TOL1401H45 0.05 0.00 0.00 0.0 0.05 1018.0 0.0 0
46.00 TOL1401H46 4.80 0.00 0.00 0.0 4.80 50.0 0.0 0

Put Options: TOL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 TOL1416T27 0.00 0.00 0.00 0.0 0.05 881.0 0.0 0
28.00 TOL1416T28 0.05 0.00 0.00 0.0 0.05 110.0 0.0 0
29.00 TOL1401T29 0.05 0.00 0.00 0.0 0.05 334.0 0.0 0
29.00 TOL1416T29 0.03 0.00 0.00 0.0 0.05 983.0 5.0 9
29.50 TOL1401T29.5 0.05 0.00 0.00 0.0 0.05 305.0 0.0 0
30.00 TOL1401T30 0.05 0.00 0.00 0.0 0.05 334.0 0.0 0
30.00 TOL1416T30 0.10 0.00 0.05 10.0 0.10 671.0 0.0 0
30.50 TOL1401T30.5 0.05 0.00 0.00 0.0 0.05 324.0 0.0 0
30.50 TOL1416T30.5 0.06 -0.04 0.00 0.0 0.10 1299.0 10.0 10
31.00 TOL1401T31 0.05 0.00 0.00 0.0 0.05 502.0 0.0 0
31.00 TOL1416T31 0.08 0.03 0.05 682.0 0.15 839.0 1.0 1
31.50 TOL1401T31.5 0.05 0.00 0.00 0.0 0.05 703.0 0.0 0
31.50 TOL1416T31.5 0.16 0.11 0.05 1871.0 0.20 801.0 10.0 10
32.00 TOL1401T32 0.10 0.00 0.00 0.0 0.10 1002.0 0.0 0
32.00 TOL1416T32 0.20 0.05 0.15 2133.0 0.25 621.0 30.0 193
32.50 TOL1401T32.5 0.05 0.00 0.05 716.0 0.15 1192.0 0.0 0
32.50 TOL1416T32.5 0.34 0.09 0.25 1646.0 0.40 1537.0 10.0 20
33.00 TOL1401T33 0.15 0.00 0.10 2132.0 0.20 368.0 1500.0 3,627
33.00 TOL1416T33 0.50 0.00 0.45 770.0 0.55 1088.0 23.0 252
33.50 TOL1401T33.5 0.35 0.00 0.30 814.0 0.40 1065.0 152.0 261
33.50 TOL1416T33.5 0.70 0.00 0.65 547.0 0.75 220.0 1.0 79
34.00 TOL1401T34 0.45 -0.15 0.60 407.0 0.75 1058.0 35.0 276
34.00 TOL1416T34 0.90 -0.05 0.95 30.0 1.05 276.0 19.0 429
34.50 TOL1401T34.5 0.60 -0.15 0.75 1480.0 1.25 772.0 16.0 16
34.50 TOL1416T34.5 1.25 0.00 1.25 811.0 1.45 1152.0 30.0 141
35.00 TOL1401T35 1.05 0.00 1.05 1097.0 1.70 508.0 0.0 0
35.00 TOL1416T35 1.52 0.02 1.50 1230.0 1.85 623.0 1.0 2,351
35.50 TOL1401T35.5 1.60 0.00 1.60 910.0 2.20 461.0 0.0 0
35.50 TOL1416T35.5 1.35 -0.40 1.75 1737.0 2.30 747.0 5.0 5
36.00 TOL1401T36 2.00 0.00 2.00 999.0 2.65 182.0 0.0 0
36.00 TOL1416T36 1.75 -0.40 2.15 1286.0 2.75 848.0 10.0 273
36.50 TOL1401T36.5 2.60 0.00 2.60 554.0 3.20 482.0 0.0 0
36.50 TOL1416T36.5 2.65 0.00 2.65 688.0 3.20 454.0 0.0 0
37.00 TOL1401T37 3.10 0.00 3.10 312.0 3.70 254.0 0.0 0
37.00 TOL1416T37 1.45 -1.65 3.10 378.0 3.70 488.0 10.0 492
37.50 TOL1401T37.5 3.40 0.00 3.40 243.0 4.20 254.0 0.0 0
37.50 TOL1416T37.5 2.30 -1.30 3.60 378.0 4.20 543.0 9.0 9
38.00 TOL1401T38 3.90 0.00 3.90 243.0 4.70 251.0 0.0 0
38.00 TOL1416T38 2.75 -1.35 4.10 376.0 4.70 557.0 1.0 26
38.50 TOL1401T38.5 4.40 0.00 4.40 243.0 5.20 254.0 0.0 0
38.50 TOL1416T38.5 3.20 -1.30 4.50 375.0 5.20 556.0 25.0 25
39.00 TOL1401T39 4.90 0.00 4.90 230.0 5.70 209.0 0.0 0
39.00 TOL1416T39 5.00 0.00 5.00 439.0 5.70 479.0 0.0 0
39.50 TOL1401T39.5 5.40 0.00 5.40 226.0 6.20 209.0 0.0 0
39.50 TOL1416T39.5 4.20 -1.30 5.50 351.0 6.20 606.0 2.0 2
40.00 TOL1401T40 5.90 0.00 5.90 231.0 6.70 209.0 0.0 0
40.00 TOL1416T40 4.70 -1.30 6.00 940.0 6.70 629.0 9.0 19
40.50 TOL1401T40.5 6.40 0.00 6.40 231.0 7.20 209.0 0.0 0
41.00 TOL1401T41 6.90 0.00 6.90 231.0 7.70 209.0 0.0 0
41.00 TOL1416T41 7.10 0.00 7.10 337.0 7.70 147.0 0.0 0
41.50 TOL1401T41.5 7.40 0.00 7.40 60.0 8.20 72.0 0.0 0
42.00 TOL1401T42 7.90 0.00 7.90 60.0 8.70 72.0 0.0 0
42.00 TOL1416T42 6.70 -1.40 8.10 494.0 8.70 254.0 1.0 1
42.50 TOL1401T42.5 8.40 0.00 8.40 60.0 9.20 72.0 0.0 0
43.00 TOL1401T43 8.90 0.00 8.90 60.0 9.70 72.0 0.0 0
43.00 TOL1416T43 8.90 0.00 8.90 169.0 9.80 391.0 0.0 0
43.50 TOL1401T43.5 9.40 0.00 9.40 381.0 10.40 26.0 0.0 0
44.00 TOL1401T44 9.90 0.00 9.90 59.0 10.70 72.0 0.0 0
44.00 TOL1416T44 9.90 0.00 9.90 474.0 10.80 131.0 0.0 0
44.50 TOL1401T44.5 10.40 0.00 10.40 24.0 11.40 238.0 0.0 0
45.00 TOL1401T45 11.00 0.00 11.00 418.0 11.90 379.0 0.0 0
46.00 TOL1401T46 9.70 0.00 9.70 50.0 14.00 39.0 0.0 0
Trading Center