$63.67 -0.78 (-1.21%) Total Shs Sponsored American Deposit Receipt Repr 1 Sh -B- - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 63.67
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.78 (-1.21%)
Prev Close: 64.45
Open: 63.69
Bid: 63.58
Ask: 63.66
Options:

Call Options: TOT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 TOT1418J45 18.80 0.00 18.10 420.0 19.20 284.0 0.0 0
47.50 TOT1418J47.5 15.90 0.00 14.80 44.0 17.90 40.0 0.0 0
50.00 TOT1418J50 14.00 0.00 12.00 121.0 15.40 62.0 0.0 0
52.50 TOT1418J52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 TOT1418J55 8.80 0.00 7.00 410.0 10.30 212.0 0.0 0
57.50 TOT1418J57.5 6.60 0.00 4.50 707.0 8.00 632.0 0.0 0
60.00 TOT1418J60 4.60 0.00 3.50 454.0 4.30 491.0 10.0 24
62.50 TOT1418J62.5 1.80 -1.03 1.65 113.0 1.90 296.0 31.0 91
65.00 TOT1418J65 0.55 -0.30 0.45 140.0 0.60 231.0 91.0 1,952
67.50 TOT1418J67.5 0.25 0.00 0.05 300.0 0.20 322.0 1.0 3,160
70.00 TOT1418J70 0.07 -0.03 0.05 7.0 0.10 254.0 1.0 75
72.50 TOT1418J72.5 0.10 0.00 0.05 72.0 0.10 38.0 0.0 0
75.00 TOT1418J75 0.10 0.00 0.00 0.0 0.05 28.0 0.0 0
77.50 TOT1418J77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 TOT1418J80 0.10 0.00 0.00 0.0 0.05 41.0 0.0 0
82.50 TOT1418J82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 TOT1418J85 0.10 0.00 0.00 0.0 0.05 41.0 0.0 0

Put Options: TOT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 TOT1418V45 0.10 0.00 0.00 0.0 0.05 41.0 0.0 0
47.50 TOT1418V47.5 0.10 0.00 0.05 10.0 0.05 41.0 0.0 0
50.00 TOT1418V50 0.10 0.00 0.05 14.0 0.05 41.0 0.0 0
52.50 TOT1418V52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 TOT1418V55 0.05 0.00 0.05 28.0 0.10 142.0 30.0 31
57.50 TOT1418V57.5 0.10 0.00 0.10 72.0 0.15 330.0 200.0 230
60.00 TOT1418V60 0.25 0.15 0.10 719.0 0.25 264.0 38.0 120
62.50 TOT1418V62.5 0.70 0.25 0.60 104.0 0.75 246.0 95.0 367
65.00 TOT1418V65 1.10 0.00 1.75 249.0 2.05 146.0 13.0 258
67.50 TOT1418V67.5 4.19 1.19 3.50 544.0 4.40 234.0 1.0 3
70.00 TOT1418V70 5.70 0.00 5.80 574.0 6.80 228.0 1.0 8
72.50 TOT1418V72.5 7.10 0.00 8.00 120.0 10.00 63.0 0.0 0
75.00 TOT1418V75 9.30 0.00 9.60 64.0 13.10 37.0 0.0 0
77.50 TOT1418V77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 TOT1418V80 14.30 0.00 14.90 32.0 17.90 42.0 0.0 0
82.50 TOT1418V82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 TOT1418V85 19.40 0.00 20.50 690.0 21.80 184.0 0.0 0