Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Toyota Motor Corp Ltd Ord (TM)

127.84-1.88 (-1.45%) 7:17P EDT (NYSE) - [Pre-market: 123.46-4.38 (-3.43%) 4:00A EDT]
Options Quotes as of Wednesday, May 22nd, 2013 View Help

Select Date: 

Jun 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: Jun 22 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
90.00 TMF22134900000 Call 36.00 40.00 26.23 -11.97 4 4
95.00 TMF22134950000 Call 30.90 34.95 33.25 0 0 0
100.00 TMF22133100000 Call 27.60 28.10 25.95 -3.65 1 5
105.00 TMF22133105000 Call 22.45 24.50 24.05 0 0 0
110.00 TMF22133110000 Call 17.75 18.30 19.65 -0.15 10 107
115.00 TMF22133115000 Call 13.10 13.45 13.37 -1.63 10 200
120.00 TMF22133120000 Call 8.50 9.05 8.70 -1.7 331 569
125.00 TMF22133125000 Call 5.10 5.30 5.20 -1.2 63 793
130.00 TMF22133130000 Call 2.65 3.00 2.65 -0.8 683 1008
135.00 TMF22133135000 Call 1.12 1.23 1.13 -0.54 283 318
140.00 TMF22133140000 Call 0.44 0.52 0.55 -0.17 23 175
145.00 TMF22133145000 Call 0.18 0.25 0.27 0 9 11
150.00 TMF22133150000 Call 0.04 0.19 0.04 0 0 0
155.00 TMF22133155000 Call 0.00 0.16 0.15 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
90.00 TMR22134900000 Put 0.02 0.06 0.06 0 0 0
95.00 TMR22134950000 Put 0.01 0.15 0.26 +0.16 10 10
100.00 TMR22133100000 Put 0.03 0.11 0.15 +0.03 7 202
105.00 TMR22133105000 Put 0.06 0.13 0.07 -0.02 1 110
110.00 TMR22133110000 Put 0.16 0.22 0.13 0 5 155
115.00 TMR22133115000 Put 0.38 0.46 0.37 +0.07 40 298
120.00 TMR22133120000 Put 0.97 1.04 1.01 +0.29 88 455
125.00 TMR22133125000 Put 2.27 2.40 2.32 +0.5 48 209
130.00 TMR22133130000 Put 4.70 4.90 4.80 +1.1 24 45
135.00 TMR22133135000 Put 8.15 8.40 7.09 +0.29 2 15
140.00 TMR22133140000 Put 11.45 13.10 10.60 0 0 0
145.00 TMR22133145000 Put 15.85 17.90 15.15 0 0 0
150.00 TMR22133150000 Put 20.95 22.80 19.80 0 0 0
155.00 TMR22133155000 Put 26.05 27.70 24.80 0 0 0