$58.46 -0.03 (-0.04%) Total Shs Sponsored American Deposit Receipt Repr 1 Sh -B- -

Nov. 20, 2014 | 01:10 PM
Last Trade: 58.46
Trade Time: Nov 20 01:10 PM Eastern Daylight Time
Change: -0.03 (-0.04%)
Prev Close: 58.48
Open: 58.14
Bid: 58.45
Ask: 58.46
Options:

Call Options: TOT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 TOT1422K40 17.80 0.00 17.40 415.0 19.10 369.0 0.0 0
42.50 TOT1422K42.5 13.70 0.00 14.10 20.0 17.90 22.0 0.0 0
45.00 TOT1422K45 11.20 0.00 11.60 20.0 15.40 22.0 0.0 0
47.50 TOT1422K47.5 8.80 0.00 9.20 71.0 12.90 53.0 0.0 0
50.00 TOT1422K50 8.30 0.60 7.90 531.0 9.00 485.0 1.0 114
52.50 TOT1422K52.5 9.80 0.00 9.80 25.0 14.80 25.0 0.0 0
55.00 TOT1422K55 3.70 0.85 2.90 538.0 4.00 518.0 22.0 702
57.50 TOT1422K57.5 1.30 0.00 0.90 203.0 1.45 571.0 3.0 512
60.00 TOT1422K60 0.11 0.00 0.05 10.0 0.10 230.0 11.0 701
62.50 TOT1422K62.5 0.12 0.07 0.05 1.0 0.05 26.0 1.0 309
65.00 TOT1422K65 0.02 -0.03 0.05 10.0 0.05 35.0 1.0 1,389
67.50 TOT1422K67.5 0.05 0.00 0.05 5.0 0.05 120.0 8.0 1,004
70.00 TOT1422K70 0.05 -0.10 0.05 1.0 0.15 517.0 1.0 726
72.50 TOT1422K72.5 0.05 0.00 0.05 6.0 0.05 66.0 4.0 998
75.00 TOT1422K75 0.03 -0.02 0.05 1.0 0.05 101.0 22.0 1,751
77.50 TOT1422K77.5 5.00 0.00 0.00 0.0 5.00 31.0 0.0 0
80.00 TOT1422K80 0.05 -0.10 0.05 10.0 0.15 438.0 10.0 108
82.50 TOT1422K82.5 5.00 0.00 0.00 0.0 5.00 46.0 0.0 0
85.00 TOT1422K85 0.04 -0.11 0.05 10.0 0.15 205.0 10.0 20
90.00 TOT1422K90 0.15 0.00 0.05 10.0 0.15 211.0 0.0 0

Put Options: TOT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 TOT1422W40 0.15 0.00 0.05 10.0 0.15 339.0 0.0 0
42.50 TOT1422W42.5 0.15 0.00 0.05 10.0 0.15 185.0 0.0 0
45.00 TOT1422W45 0.18 0.03 0.05 1.0 0.15 398.0 30.0 31
47.50 TOT1422W47.5 0.50 0.35 0.05 10.0 0.15 365.0 40.0 54
50.00 TOT1422W50 0.07 -0.08 0.05 1.0 0.15 490.0 1.0 602
52.50 TOT1422W52.5 5.00 0.00 0.00 0.0 5.00 25.0 0.0 0
55.00 TOT1422W55 0.05 0.00 0.05 20.0 0.15 709.0 25.0 3,540
57.50 TOT1422W57.5 0.10 0.05 0.05 48.0 0.20 739.0 1.0 492
60.00 TOT1422W60 1.79 0.00 1.40 238.0 2.00 484.0 10.0 728
62.50 TOT1422W62.5 4.53 0.73 3.60 482.0 4.60 469.0 1.0 214
65.00 TOT1422W65 6.50 0.00 6.10 455.0 7.10 418.0 2.0 258
67.50 TOT1422W67.5 9.10 0.70 8.80 204.0 9.60 441.0 20.0 115
70.00 TOT1422W70 15.16 4.56 11.00 180.0 12.30 39.0 5.0 80
72.50 TOT1422W72.5 9.00 -3.80 13.50 60.0 15.40 36.0 1.0 12
75.00 TOT1422W75 10.30 -4.90 16.00 60.0 17.60 36.0 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 20.20 0.00 20.90 90.0 22.60 22.0 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 24.60 0.00 24.60 1.0 28.30 12.0 0.0 0
90.00 TOT1422W90 30.40 0.00 30.90 345.0 32.60 52.0 0.0 0