$31.70 +0.06 (0.19%) Toll Brothers Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 31.70
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.06 (0.19%)
Prev Close: 31.64
Open: 31.76
Bid: 29.80
Ask: 33.50
Options:

Call Options: TOL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 TOL1424J21 10.10 0.00 10.20 159.0 11.30 352.0 0.0 0
22.00 TOL1424J22 9.00 0.00 9.00 72.0 10.30 278.0 0.0 0
23.00 TOL1424J23 8.00 0.00 8.00 72.0 9.30 278.0 0.0 0
23.50 TOL1424J23.5 7.50 0.00 7.50 72.0 8.80 278.0 0.0 0
24.00 TOL1424J24 7.00 0.00 7.00 57.0 8.30 594.0 0.0 0
24.00 TOL1431J24 7.10 0.00 7.40 88.0 8.10 668.0 0.0 0
24.50 TOL1424J24.5 6.50 0.00 6.90 57.0 7.70 53.0 0.0 0
25.00 TOL1424J25 6.00 0.00 6.30 57.0 7.20 77.0 0.0 0
25.00 TOL1431J25 6.10 0.00 6.40 84.0 7.10 233.0 0.0 0
25.50 TOL1424J25.5 5.60 0.00 5.80 87.0 6.80 53.0 0.0 0
26.00 TOL1424J26 5.10 0.00 5.30 61.0 6.40 88.0 0.0 0
26.00 TOL1431J26 5.10 0.00 5.40 91.0 6.20 498.0 0.0 0
26.50 TOL1424J26.5 4.60 0.00 4.90 121.0 5.80 80.0 0.0 0
27.00 TOL1424J27 4.10 0.00 4.40 260.0 5.20 895.0 0.0 0
27.00 TOL1431J27 4.10 0.00 4.40 91.0 5.20 581.0 0.0 0
27.50 TOL1424J27.5 3.60 0.00 3.90 192.0 4.60 694.0 0.0 0
27.50 TOL1431J27.5 3.70 0.00 3.90 83.0 4.80 332.0 0.0 0
28.00 TOL1424J28 3.80 0.70 3.40 309.0 4.10 1084.0 1.0 2
28.00 TOL1431J28 2.40 -0.80 3.40 154.0 4.20 752.0 11.0 73
28.50 TOL1424J28.5 1.20 -1.40 2.90 302.0 3.60 1130.0 33.0 33
28.50 TOL1431J28.5 2.25 -0.45 2.95 227.0 3.70 928.0 12.0 12
29.00 TOL1424J29 2.15 0.00 2.25 196.0 3.20 836.0 0.0 0
29.00 TOL1431J29 1.60 -0.65 2.50 203.0 3.20 923.0 11.0 11
29.50 TOL1424J29.5 2.35 0.00 1.90 145.0 2.65 874.0 1.0 42
29.50 TOL1431J29.5 1.90 0.00 2.00 832.0 2.75 1291.0 0.0 0
30.00 TOL1424J30 1.95 0.00 1.40 698.0 2.20 1077.0 5.0 247
30.00 TOL1431J30 1.60 0.10 1.60 542.0 2.15 1080.0 2.0 23
30.50 TOL1424J30.5 0.75 -0.45 1.00 716.0 1.70 1254.0 22.0 93
30.50 TOL1431J30.5 0.95 -0.40 1.20 613.0 1.75 1194.0 10.0 271
31.00 TOL1424J31 0.65 -0.20 0.70 767.0 1.10 1262.0 46.0 125
31.00 TOL1431J31 1.00 0.00 0.95 273.0 1.10 177.0 40.0 52
31.50 TOL1424J31.5 0.70 0.00 0.40 856.0 0.80 1788.0 19.0 208
31.50 TOL1431J31.5 0.90 0.20 0.65 375.0 0.80 396.0 100.0 57
32.00 TOL1424J32 0.35 -0.05 0.20 53.0 0.25 20.0 47.0 383
32.00 TOL1431J32 0.65 0.20 0.40 591.0 0.55 763.0 50.0 293
32.50 TOL1424J32.5 0.10 -0.05 0.05 1053.0 0.15 818.0 112.0 480
32.50 TOL1431J32.5 0.35 0.05 0.25 196.0 0.35 481.0 108.0 81
33.00 TOL1424J33 0.10 0.00 0.05 60.0 0.15 1861.0 50.0 65
33.00 TOL1431J33 0.55 0.40 0.10 565.0 0.35 1017.0 31.0 31
33.50 TOL1424J33.5 0.10 0.00 0.05 546.0 0.15 1894.0 0.0 0
33.50 TOL1431J33.5 0.20 0.00 0.05 794.0 0.20 901.0 5.0 5
34.00 TOL1424J34 0.20 0.00 0.05 679.0 0.15 1503.0 0.0 0
34.00 TOL1431J34 0.20 0.00 0.05 10.0 0.25 1938.0 0.0 0
34.50 TOL1424J34.5 0.10 0.00 0.05 218.0 0.15 1605.0 0.0 0
34.50 TOL1431J34.5 0.15 0.00 0.05 659.0 0.15 1463.0 0.0 0
35.00 TOL1424J35 0.10 0.00 0.05 250.0 0.15 1524.0 0.0 0
35.00 TOL1431J35 0.10 0.00 0.05 269.0 0.15 1384.0 0.0 0
35.50 TOL1424J35.5 0.10 0.00 0.00 0.0 0.10 796.0 0.0 0
35.50 TOL1431J35.5 0.10 0.00 0.05 312.0 0.15 1287.0 0.0 0
36.00 TOL1424J36 0.10 0.00 0.00 0.0 0.10 942.0 0.0 0
36.00 TOL1431J36 0.10 0.00 0.05 22.0 0.10 361.0 0.0 0
36.50 TOL1424J36.5 0.10 0.00 0.00 0.0 0.10 398.0 0.0 0
36.50 TOL1431J36.5 0.10 0.00 0.00 0.0 0.15 334.0 0.0 0
37.00 TOL1424J37 0.10 0.00 0.00 0.0 0.10 419.0 0.0 0
37.00 TOL1431J37 0.15 0.00 0.00 0.0 0.10 327.0 0.0 0
37.50 TOL1424J37.5 0.10 0.00 0.00 0.0 0.05 199.0 0.0 0
37.50 TOL1431J37.5 0.15 0.00 0.00 0.0 0.10 338.0 0.0 0
38.00 TOL1424J38 0.05 0.00 0.00 0.0 0.05 214.0 0.0 0
38.00 TOL1431J38 0.10 0.00 0.00 0.0 0.10 297.0 0.0 0
38.50 TOL1424J38.5 0.05 0.00 0.00 0.0 0.05 256.0 0.0 0
38.50 TOL1431J38.5 0.10 0.00 0.00 0.0 0.10 303.0 0.0 0
39.00 TOL1424J39 0.05 0.00 0.00 0.0 0.05 263.0 0.0 0
39.00 TOL1431J39 0.10 0.00 0.00 0.0 0.10 301.0 0.0 0
39.50 TOL1424J39.5 0.05 0.00 0.00 0.0 0.05 264.0 0.0 0
39.50 TOL1431J39.5 0.10 0.00 0.00 0.0 0.05 171.0 0.0 0
40.00 TOL1424J40 0.05 0.00 0.00 0.0 0.05 262.0 0.0 0
40.00 TOL1431J40 0.10 0.00 0.00 0.0 0.05 172.0 0.0 0
40.50 TOL1424J40.5 0.05 0.00 0.00 0.0 0.05 214.0 0.0 0
40.50 TOL1431J40.5 0.10 0.00 0.00 0.0 0.05 180.0 0.0 0
41.00 TOL1424J41 0.05 0.00 0.00 0.0 0.05 226.0 0.0 0
41.00 TOL1431J41 0.10 0.00 0.00 0.0 0.05 191.0 0.0 0
41.50 TOL1424J41.5 0.05 0.00 0.00 0.0 0.05 217.0 0.0 0
41.50 TOL1431J41.5 0.05 0.00 0.00 0.0 0.05 193.0 0.0 0

Put Options: TOL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 TOL1424V21 0.05 0.00 0.00 0.0 0.05 325.0 0.0 0
22.00 TOL1424V22 0.05 0.00 0.00 0.0 0.05 336.0 0.0 0
23.00 TOL1424V23 0.05 0.00 0.00 0.0 0.05 333.0 0.0 0
23.50 TOL1424V23.5 0.05 0.00 0.00 0.0 0.05 340.0 0.0 0
24.00 TOL1424V24 0.05 0.00 0.00 0.0 0.05 279.0 0.0 0
24.00 TOL1431V24 0.10 0.00 0.00 0.0 0.05 45.0 0.0 0
24.50 TOL1424V24.5 0.05 0.00 0.00 0.0 0.05 337.0 0.0 0
25.00 TOL1424V25 0.05 0.00 0.00 0.0 0.05 275.0 0.0 0
25.00 TOL1431V25 0.15 0.00 0.00 0.0 0.10 334.0 0.0 0
25.50 TOL1424V25.5 0.05 0.00 0.00 0.0 0.05 288.0 0.0 0
26.00 TOL1424V26 0.10 0.00 0.00 0.0 0.05 233.0 0.0 0
26.00 TOL1431V26 0.20 0.00 0.05 34.0 0.15 836.0 0.0 0
26.50 TOL1424V26.5 0.15 0.00 0.00 0.0 0.05 187.0 0.0 0
27.00 TOL1424V27 0.15 0.00 0.05 385.0 0.10 1071.0 0.0 0
27.00 TOL1431V27 0.20 0.00 0.05 1041.0 0.15 1202.0 0.0 0
27.50 TOL1424V27.5 0.15 0.00 0.05 581.0 0.15 718.0 0.0 0
27.50 TOL1431V27.5 0.25 0.00 0.05 1601.0 0.15 855.0 0.0 0
28.00 TOL1424V28 0.20 0.00 0.10 362.0 0.15 1003.0 0.0 0
28.00 TOL1431V28 0.30 0.05 0.05 960.0 0.20 1633.0 74.0 74
28.50 TOL1424V28.5 0.25 0.05 0.10 841.0 0.15 1723.0 21.0 148
28.50 TOL1431V28.5 0.40 0.35 0.05 618.0 0.15 890.0 80.0 61
29.00 TOL1424V29 0.35 0.15 0.05 827.0 0.15 1680.0 75.0 234
29.00 TOL1431V29 0.30 0.25 0.05 800.0 0.20 1823.0 25.0 25
29.50 TOL1424V29.5 0.20 0.15 0.05 11.0 0.15 1792.0 40.0 46
29.50 TOL1431V29.5 0.65 0.55 0.05 859.0 0.20 1095.0 20.0 26
30.00 TOL1424V30 0.10 0.00 0.05 496.0 0.15 1121.0 11.0 95
30.00 TOL1431V30 0.50 0.35 0.10 540.0 0.25 906.0 21.0 21
30.50 TOL1424V30.5 0.35 0.25 0.05 281.0 0.10 923.0 33.0 60
30.50 TOL1431V30.5 0.45 0.20 0.15 671.0 0.30 677.0 55.0 110
31.00 TOL1424V31 0.15 -0.10 0.10 547.0 0.20 1179.0 140.0 382
31.00 TOL1431V31 0.30 -0.10 0.25 816.0 0.40 511.0 120.0 132
31.50 TOL1424V31.5 0.30 -0.05 0.20 1551.0 0.35 671.0 158.0 101
31.50 TOL1431V31.5 0.45 -0.10 0.45 642.0 0.55 20.0 50.0 162
32.00 TOL1424V32 1.45 0.85 0.50 505.0 0.80 1688.0 28.0 62
32.00 TOL1431V32 0.65 -0.15 0.70 415.0 0.80 20.0 50.0 60
32.50 TOL1424V32.5 2.30 1.35 0.70 765.0 1.00 618.0 34.0 34
32.50 TOL1431V32.5 1.25 0.10 1.05 94.0 1.20 397.0 11.0 40
33.00 TOL1424V33 3.36 2.06 1.00 725.0 1.65 828.0 4.0 4
33.00 TOL1431V33 3.10 1.80 1.25 665.0 1.60 449.0 12.0 68
33.50 TOL1424V33.5 1.60 0.00 1.40 549.0 2.15 785.0 0.0 0
33.50 TOL1431V33.5 1.70 0.00 1.55 977.0 2.20 1056.0 0.0 0
34.00 TOL1424V34 4.30 2.25 1.90 774.0 2.70 908.0 9.0 9
34.00 TOL1431V34 3.80 1.70 1.95 484.0 2.70 742.0 12.0 12
34.50 TOL1424V34.5 2.55 0.00 2.35 367.0 3.20 817.0 0.0 0
34.50 TOL1431V34.5 2.55 0.00 2.40 396.0 3.20 715.0 0.0 0
35.00 TOL1424V35 3.00 0.00 2.85 257.0 3.70 954.0 0.0 0
35.00 TOL1431V35 3.00 0.00 2.85 107.0 3.70 439.0 0.0 0
35.50 TOL1424V35.5 3.50 0.00 3.30 186.0 4.20 714.0 0.0 0
35.50 TOL1431V35.5 3.50 0.00 3.30 79.0 4.20 582.0 0.0 0
36.00 TOL1424V36 4.00 0.00 3.80 128.0 5.10 24.0 0.0 0
36.00 TOL1431V36 4.00 0.00 3.80 85.0 4.70 605.0 0.0 0
36.50 TOL1424V36.5 4.50 0.00 4.30 71.0 5.20 148.0 0.0 0
36.50 TOL1431V36.5 4.50 0.00 4.30 107.0 5.20 123.0 0.0 0
37.00 TOL1424V37 5.00 0.00 4.80 54.0 5.60 84.0 0.0 0
37.00 TOL1431V37 5.00 0.00 4.20 21.0 5.70 609.0 0.0 0
37.50 TOL1424V37.5 5.50 0.00 5.30 43.0 6.20 80.0 0.0 0
37.50 TOL1431V37.5 5.50 0.00 5.00 132.0 6.20 611.0 0.0 0
38.00 TOL1424V38 6.00 0.00 5.70 79.0 6.70 79.0 0.0 0
38.00 TOL1431V38 6.00 0.00 5.30 393.0 6.80 735.0 0.0 0
38.50 TOL1424V38.5 6.50 0.00 5.90 79.0 7.20 93.0 0.0 0
38.50 TOL1431V38.5 6.50 0.00 6.20 98.0 7.20 408.0 0.0 0
39.00 TOL1424V39 7.00 0.00 6.70 79.0 7.70 90.0 0.0 0
39.00 TOL1431V39 7.00 0.00 6.80 95.0 7.70 56.0 0.0 0
39.50 TOL1424V39.5 7.40 0.00 6.90 155.0 8.50 272.0 0.0 0
39.50 TOL1431V39.5 7.50 0.00 6.90 92.0 8.60 136.0 0.0 0
40.00 TOL1424V40 7.90 0.00 7.40 82.0 9.00 87.0 0.0 0
40.00 TOL1431V40 8.00 0.00 7.20 32.0 9.00 69.0 0.0 0
40.50 TOL1424V40.5 8.40 0.00 7.90 32.0 9.50 32.0 0.0 0
40.50 TOL1431V40.5 8.50 0.00 7.90 144.0 9.70 142.0 0.0 0
41.00 TOL1424V41 8.70 0.00 8.40 34.0 10.00 99.0 0.0 0
41.00 TOL1431V41 8.70 0.00 8.40 72.0 10.20 112.0 0.0 0
41.50 TOL1424V41.5 9.20 0.00 9.10 160.0 10.30 165.0 0.0 0
41.50 TOL1431V41.5 9.30 0.00 9.10 133.0 10.40 72.0 0.0 0