Toll Brothers Inc $34.66

up +0.15


16/4/2014 06:40 PM  |  NYSE : TOL  
Industries : Materials & Construction / Residential Construction
Last Trade: 34.66
Trade Time: Apr 16 06:40 PM Eastern Daylight Time
Change: 0.15 (0.44 %)
Prev Close: 34.51
Open: 34.68
Bid: 34.66
Ask: 34.67
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 8%
Options:

Call Options: TOL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 TOL1419D27 7.10 0.00 7.30 210.0 7.90 142.0 0.0 0
28.00 TOL1419D28 6.10 0.00 6.30 210.0 6.90 150.0 0.0 0
28.50 TOL1419D28.5 5.60 0.00 5.80 210.0 6.40 145.0 0.0 0
29.00 TOL1419D29 5.10 0.00 5.30 474.0 5.90 381.0 0.0 0
29.50 TOL1419D29.5 4.60 0.00 4.80 486.0 5.40 515.0 0.0 0
30.00 TOL1419D30 5.60 1.60 4.30 804.0 5.00 807.0 20.0 11
30.50 TOL1419D30.5 3.60 0.00 3.80 487.0 4.40 537.0 0.0 0
31.00 TOL1419D31 4.10 1.10 3.30 893.0 3.80 659.0 12.0 12
31.50 TOL1419D31.5 2.50 0.00 2.85 732.0 3.30 259.0 0.0 0
32.00 TOL1419D32 4.80 2.85 2.35 1032.0 2.80 671.0 30.0 23
32.50 TOL1419D32.5 1.50 0.00 1.85 724.0 2.30 245.0 0.0 0
33.00 TOL1419D33 3.70 2.65 1.40 1041.0 1.80 647.0 1.0 17
33.50 TOL1419D33.5 1.25 0.30 0.90 824.0 1.30 205.0 5.0 5
34.00 TOL1419D34 0.60 0.00 0.50 1198.0 0.80 660.0 7.0 140
34.50 TOL1419D34.5 0.20 -0.10 0.30 567.0 0.40 1075.0 13.0 10
35.00 TOL1419D35 0.10 -0.10 0.05 1668.0 0.15 813.0 43.0 247
35.50 TOL1419D35.5 0.10 0.05 0.05 42.0 0.05 678.0 30.0 3
36.00 TOL1419D36 0.05 0.00 0.05 21.0 0.05 1121.0 8.0 4,894
36.50 TOL1419D36.5 0.15 0.10 0.05 41.0 0.05 1147.0 2.0 2
37.00 TOL1419D37 0.01 -0.01 0.05 7.0 0.05 1542.0 3.0 1,629
37.50 TOL1419D37.5 0.05 0.00 0.05 104.0 0.05 1147.0 0.0 0
38.00 TOL1419D38 0.02 -0.03 0.05 28.0 0.05 1562.0 7.0 850
38.50 TOL1419D38.5 0.05 0.00 0.00 0.0 0.05 1057.0 0.0 0
39.00 TOL1419D39 0.03 -0.02 0.05 3.0 0.05 1563.0 2.0 583
39.50 TOL1419D39.5 0.05 0.00 0.00 0.0 0.05 1007.0 0.0 0
40.00 TOL1419D40 0.05 0.00 0.05 45.0 0.05 1454.0 10.0 577
40.50 TOL1419D40.5 0.05 0.00 0.00 0.0 0.05 948.0 0.0 0
41.00 TOL1419D41 0.01 -0.04 0.05 15.0 0.05 1361.0 5.0 2,726
41.50 TOL1419D41.5 0.05 0.00 0.00 0.0 0.05 948.0 0.0 0
42.00 TOL1419D42 0.10 0.05 0.05 31.0 0.05 1364.0 10.0 196
42.50 TOL1419D42.5 0.05 0.00 0.00 0.0 0.05 958.0 0.0 0
43.00 TOL1419D43 0.02 -0.03 0.05 5.0 0.05 948.0 1.0 26
43.50 TOL1419D43.5 0.05 0.00 0.00 0.0 0.05 958.0 0.0 0
44.00 TOL1419D44 0.05 0.00 0.05 10.0 0.05 947.0 52.0 94
45.00 TOL1419D45 0.01 -0.04 0.05 937.0 0.05 214.0 10.0 10
46.00 TOL1419D46 0.05 0.00 0.05 1206.0 0.05 947.0 0.0 0

Put Options: TOL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 TOL1419P27 0.05 0.00 0.00 0.0 0.05 963.0 0.0 0
28.00 TOL1419P28 0.05 0.00 0.00 0.0 0.05 965.0 0.0 0
28.50 TOL1419P28.5 0.05 0.00 0.00 0.0 0.05 478.0 0.0 0
29.00 TOL1419P29 0.05 0.00 0.05 24.0 0.05 497.0 0.0 0
29.50 TOL1419P29.5 0.05 0.00 0.00 0.0 0.05 583.0 0.0 0
30.00 TOL1419P30 0.06 0.01 0.05 20.0 0.05 325.0 6.0 17
30.50 TOL1419P30.5 0.05 0.00 0.00 0.0 0.05 519.0 0.0 0
31.00 TOL1419P31 0.06 0.01 0.05 20.0 0.05 486.0 20.0 32
31.50 TOL1419P31.5 0.05 0.00 0.00 0.0 0.05 1054.0 0.0 0
32.00 TOL1419P32 0.01 -0.04 0.05 5.0 0.05 1054.0 10.0 71
32.50 TOL1419P32.5 0.05 0.00 0.00 0.0 0.05 1054.0 0.0 0
33.00 TOL1419P33 0.05 0.00 0.05 10.0 0.05 1231.0 8.0 122
33.50 TOL1419P33.5 0.20 0.00 0.05 745.0 0.10 1616.0 23.0 147
34.00 TOL1419P34 0.40 0.00 0.05 40.0 0.10 1702.0 11.0 463
34.50 TOL1419P34.5 0.30 0.00 0.10 2093.0 0.25 2028.0 47.0 45
35.00 TOL1419P35 0.60 -0.20 0.35 955.0 0.55 1065.0 16.0 3,103
35.50 TOL1419P35.5 0.85 0.00 0.55 959.0 1.05 613.0 10.0 15
36.00 TOL1419P36 1.50 -0.40 1.00 1428.0 1.60 1260.0 6.0 833
36.50 TOL1419P36.5 1.85 0.00 1.55 741.0 2.15 622.0 0.0 0
37.00 TOL1419P37 2.10 -0.40 2.00 1364.0 2.55 757.0 1.0 624
37.50 TOL1419P37.5 2.85 0.00 2.55 415.0 3.20 331.0 0.0 0
38.00 TOL1419P38 3.50 0.00 3.20 642.0 3.70 964.0 15.0 288
38.50 TOL1419P38.5 3.80 0.00 3.60 240.0 4.20 165.0 0.0 0
39.00 TOL1419P39 3.20 -1.10 4.10 570.0 4.70 439.0 82.0 64
39.50 TOL1419P39.5 4.80 0.00 4.60 240.0 5.20 150.0 0.0 0
40.00 TOL1419P40 5.10 -0.20 5.20 253.0 5.70 417.0 2.0 50
40.50 TOL1419P40.5 5.80 0.00 5.60 180.0 6.20 150.0 0.0 0
41.00 TOL1419P41 2.60 -3.70 6.10 190.0 6.70 410.0 2.0 2
41.50 TOL1419P41.5 6.80 0.00 6.60 210.0 7.20 150.0 0.0 0
42.00 TOL1419P42 7.30 0.00 7.10 510.0 7.70 426.0 0.0 0
42.50 TOL1419P42.5 7.80 0.00 7.60 242.0 8.20 150.0 0.0 0
43.00 TOL1419P43 8.30 0.00 8.10 400.0 8.70 240.0 0.0 0
43.50 TOL1419P43.5 8.80 0.00 8.60 82.0 9.20 61.0 0.0 0
44.00 TOL1419P44 9.30 0.00 9.10 50.0 9.70 50.0 0.0 0
45.00 TOL1419P45 10.30 0.00 10.10 10.0 10.70 25.0 0.0 0
46.00 TOL1419P46 11.30 0.00 11.10 10.0 11.80 20.0 0.0 0
Trading Center