$56.99 +1.58 (2.85%) Total Shs Sponsored American Deposit Receipt Repr 1 Sh -B- - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 56.99
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.58 (2.85%)
Prev Close: 55.41
Open: 56.24
Bid: 57.03
Ask: 57.04
Options:

Call Options: TOT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 TOT1422K40 14.40 0.00 15.50 319.0 17.30 89.0 0.0 0
42.50 TOT1422K42.5 11.60 0.00 12.40 142.0 15.80 170.0 0.0 0
45.00 TOT1422K45 8.90 0.00 10.00 151.0 13.20 191.0 0.0 0
47.50 TOT1422K47.5 6.60 0.00 7.50 169.0 9.80 30.0 0.0 0
50.00 TOT1422K50 7.00 1.70 6.00 291.0 7.50 70.0 10.0 130
52.50 TOT1422K52.5 9.80 0.00 9.80 25.0 14.80 25.0 0.0 0
55.00 TOT1422K55 3.00 0.90 2.65 234.0 3.20 208.0 24.0 748
57.50 TOT1422K57.5 1.45 0.49 1.25 205.0 1.65 26.0 74.0 170
60.00 TOT1422K60 0.50 0.20 0.40 281.0 0.65 20.0 111.0 376
62.50 TOT1422K62.5 0.15 0.05 0.15 9.0 0.25 172.0 42.0 240
65.00 TOT1422K65 0.12 0.07 0.05 3.0 0.10 72.0 13.0 1,398
67.50 TOT1422K67.5 0.05 -0.05 0.05 1.0 0.10 68.0 2.0 1,036
70.00 TOT1422K70 0.07 0.00 0.05 6.0 0.10 161.0 6.0 794
72.50 TOT1422K72.5 0.05 -0.05 0.05 6.0 0.10 42.0 10.0 1,010
75.00 TOT1422K75 0.03 -0.07 0.05 1.0 0.10 67.0 4.0 1,752
77.50 TOT1422K77.5 5.00 0.00 0.00 0.0 5.00 31.0 0.0 0
80.00 TOT1422K80 0.07 0.02 0.05 10.0 0.05 23.0 10.0 139
82.50 TOT1422K82.5 5.00 0.00 0.00 0.0 5.00 46.0 0.0 0
85.00 TOT1422K85 0.04 -0.01 0.05 10.0 0.05 26.0 10.0 20
90.00 TOT1422K90 0.05 0.00 0.05 10.0 0.05 26.0 0.0 0

Put Options: TOT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 TOT1422W40 0.25 0.00 0.05 10.0 0.10 39.0 0.0 0
42.50 TOT1422W42.5 0.05 0.00 0.05 58.0 0.20 430.0 0.0 0
45.00 TOT1422W45 0.18 0.08 0.05 30.0 0.15 154.0 30.0 31
47.50 TOT1422W47.5 0.50 0.30 0.10 133.0 0.30 534.0 40.0 54
50.00 TOT1422W50 0.29 -0.29 0.20 42.0 0.35 218.0 1.0 573
52.50 TOT1422W52.5 5.00 0.00 0.00 0.0 5.00 25.0 0.0 0
55.00 TOT1422W55 1.00 -0.85 0.90 102.0 1.05 72.0 47.0 3,511
57.50 TOT1422W57.5 3.70 0.70 1.85 114.0 2.15 208.0 10.0 426
60.00 TOT1422W60 3.51 -1.99 3.30 167.0 4.00 466.0 11.0 695
62.50 TOT1422W62.5 8.43 1.43 5.30 25.0 6.00 34.0 3.0 334
65.00 TOT1422W65 8.30 -1.70 7.80 21.0 9.20 349.0 8.0 450
67.50 TOT1422W67.5 12.60 0.00 10.20 21.0 11.70 346.0 15.0 334
70.00 TOT1422W70 15.16 1.36 12.70 21.0 14.20 321.0 5.0 175
72.50 TOT1422W72.5 9.00 -8.00 14.70 70.0 16.50 217.0 1.0 12
75.00 TOT1422W75 10.30 -8.30 17.60 88.0 19.00 208.0 1.0 15
77.50 TOT1422W77.5 11.90 0.00 11.90 20.0 16.90 20.0 0.0 0
80.00 TOT1422W80 24.10 0.00 22.70 20.0 24.20 380.0 0.0 10
82.50 TOT1422W82.5 16.80 0.00 16.80 20.0 21.80 20.0 0.0 0
85.00 TOT1422W85 27.90 0.00 26.00 59.0 30.40 30.0 0.0 0
90.00 TOT1422W90 33.90 0.00 32.60 50.0 34.20 353.0 0.0 0