Bulletin
Investor Alert

London Markets Close in:

Toyota Motor Corp. ADR

NYS: TM

GO
/marketstate/country/us

Market open

 --Real time quotes

Jul 9, 2020, 11:15 a.m.

TM
/zigman2/quotes/200537742/composite

$

123.37

Change

-2.04 -1.63%

Volume

Volume 52,375

Real time quotes

/zigman2/quotes/200537742/composite

Previous close

$ 125.41

$ 123.37

Change

-2.04 -1.63%

Day low

Day high

$123.29

$125.07

Open

52 week low

52 week high

$108.01

$145.41

Open

OPTION CHAIN FOR TOYOTA MOTOR CORP. ADR

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 62.00 66.50 60.00 quote 1.09 0.00 0.00 0.00 0.25 95.00
quote 0.00 0.00 0.00 56.20 61.00 65.00 quote 2.41 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 51.20 56.00 70.00 quote 0.10 0.00 0.00 0.00 0.25 148.00
quote 0.00 0.00 0.00 47.20 51.20 75.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 42.00 46.30 80.00 quote 0.01 0.00 0.00 0.00 0.25 48.00
quote 0.00 0.00 0.00 37.50 41.00 85.00 quote 3.00 0.00 0.00 0.00 0.50 99.00
quote 0.00 0.00 0.00 32.50 36.40 90.00 quote 4.65 0.00 0.00 0.00 0.25 95.00
quote 0.00 0.00 0.00 27.40 31.40 95.00 quote 0.01 0.00 0.00 0.00 0.50 38.00
quote 24.60 0.00 0.00 21.00 25.80 13.00 100.00 quote 0.08 -0.23 6.00 0.00 0.20 515.00
quote 0.00 0.00 0.00 16.60 21.50 105.00 quote 0.05 -0.40 1.00 0.00 0.50 61.00
quote 21.30 0.00 0.00 12.00 16.50 1.00 110.00 quote 0.10 -0.10 5.00 0.00 0.45 300.00
quote 13.26 0.00 0.00 7.40 10.40 42.00 115.00 quote 0.35 0.15 1.00 0.10 0.50 94.00
quote 8.00 0.00 0.00 3.90 4.70 10.00 120.00 quote 0.56 0.01 2.00 0.50 0.90 271.00
123.37 Current price as of 7/09/2020 11:15:28 AM
quote 1.13 -0.87 50.00 0.90 1.55 45.00 125.00 quote 2.51 0.67 56.00 2.40 3.10 337.00
quote 0.20 -0.15 17.00 0.05 0.35 114.00 130.00 quote 3.60 -0.90 10.00 5.20 8.30 43.00
quote 0.05 0.02 14.00 0.05 0.15 387.00 135.00 quote 12.45 0.00 0.00 9.00 12.70 74.00
quote 0.05 -0.04 5.00 0.00 0.25 150.00 140.00 quote 27.32 0.00 0.00 13.50 18.30 77.00
quote 0.10 -0.10 1.00 0.00 0.25 125.00 145.00 quote 24.20 0.00 0.00 18.80 22.90 5.00
quote 0.01 0.00 0.00 0.00 0.05 94.00 150.00 quote 29.60 0.00 0.00 23.50 28.20 1.00
quote 0.10 0.00 0.00 0.00 0.20 305.00 155.00 quote 22.59 0.00 0.00 28.90 32.50 3.00
quote 0.05 0.00 0.00 0.00 0.05 203.00 160.00 quote 0.00 0.00 0.00 33.80 37.60
quote 0.60 0.00 0.00 0.00 0.40 16.00 165.00 quote 0.00 0.00 0.00 38.60 43.10
quote 0.48 0.00 0.00 0.00 0.40 16.00 170.00 quote 0.00 0.00 0.00 43.70 47.70
quote 0.07 0.00 0.00 0.00 0.40 1.00 175.00 quote 0.00 0.00 0.00 48.60 52.70
quote 0.10 0.00 0.00 0.00 0.40 3.00 180.00 quote 0.00 0.00 0.00 53.50 58.30
quote 0.05 0.00 0.00 0.00 0.40 32.00 185.00 quote 0.00 0.00 0.00 58.60 62.80
quote 0.08 0.00 0.00 0.00 0.05 85.00 190.00 quote 0.00 0.00 0.00 63.60 67.80

August, 2020 Options

Hide
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 57.60 59.40 65.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 52.50 54.50 70.00 quote 0.00 0.00 0.00 0.05 0.20
quote 0.00 0.00 0.00 47.50 49.60 75.00 quote 0.00 0.00 0.00 0.05 0.30
quote 0.00 0.00 0.00 42.40 44.80 80.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 37.40 40.00 85.00 quote 0.00 0.00 0.00 0.15 0.40
quote 0.00 0.00 0.00 32.30 35.30 90.00 quote 0.00 0.00 0.00 0.15 0.45
quote 0.00 0.00 0.00 27.20 30.40 95.00 quote 0.00 0.00 0.00 0.20 0.50
quote 0.00 0.00 0.00 22.70 25.20 100.00 quote 0.40 -0.15 2.00 0.25 0.60 3.00
quote 0.00 0.00 0.00 18.10 20.70 105.00 quote 0.62 -0.08 1.00 0.50 0.80 56.00
quote 0.00 0.00 0.00 13.70 15.40 110.00 quote 0.91 -0.34 5.00 0.90 1.50 5.00
quote 0.00 0.00 0.00 10.00 10.70 115.00 quote 1.75 0.37 1.00 1.60 1.90 69.00
quote 7.80 0.00 1.00 6.00 7.00 1.00 120.00 quote 2.40 -0.70 3.00 2.80 3.20 13.00
123.37 Current price as of 7/09/2020 11:15:28 AM
quote 4.40 0.00 0.00 3.40 3.90 7.00 125.00 quote 3.45 0.00 0.00 4.80 5.50 7.00
quote 1.95 -0.15 10.00 1.50 2.20 27.00 130.00 quote 0.00 0.00 0.00 7.60 8.90
quote 0.85 -0.20 5.00 0.55 0.90 29.00 135.00 quote 0.00 0.00 0.00 11.70 12.70
quote 0.28 0.03 4.00 0.15 0.40 17.00 140.00 quote 0.00 0.00 0.00 15.70 17.20
quote 0.20 -0.17 1.00 0.00 0.25 3.00 145.00 quote 0.00 0.00 0.00 20.80 22.50
quote 0.01 0.00 0.00 0.00 0.20 1.00 150.00 quote 0.00 0.00 0.00 25.90 27.30
quote 0.05 0.00 1.00 0.00 0.20 1.00 155.00 quote 0.00 0.00 0.00 31.00 32.10
quote 0.00 0.00 0.00 0.00 0.20 160.00 quote 0.00 0.00 0.00 36.20 37.10
quote 0.00 0.00 0.00 0.00 0.20 165.00 quote 0.00 0.00 0.00 41.10 42.10
quote 0.00 0.00 0.00 0.00 0.15 170.00 quote 0.00 0.00 0.00 46.20 47.10
quote 0.00 0.00 0.00 0.00 0.20 175.00 quote 0.00 0.00 0.00 51.20 52.10
quote 0.00 0.00 0.00 0.00 0.15 180.00 quote 0.00 0.00 0.00 56.20 57.10

October, 2020 Options

Hide
CALLS PUTS
Expires October 16, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 62.30 64.70 60.00 quote 0.35 0.00 0.00 0.15 0.35 78.00
quote 0.00 0.00 0.00 57.20 60.00 65.00 quote 1.66 0.00 0.00 0.05 0.50 14.00
quote 54.00 0.00 0.00 52.20 55.10 70.00 quote 2.09 0.00 0.00 0.20 0.75 36.00
quote 0.00 0.00 0.00 47.10 50.40 75.00 quote 1.20 0.00 0.00 0.25 0.90 6.00
quote 0.00 0.00 0.00 42.20 45.50 80.00 quote 2.71 0.00 0.00 0.20 0.85 74.00
quote 0.00 0.00 0.00 37.30 40.70 85.00 quote 2.03 0.00 0.00 0.55 1.15 20.00
quote 0.00 0.00 0.00 32.60 35.90 90.00 quote 0.83 -0.17 1.00 0.75 1.25 37.00
quote 27.60 0.00 0.00 28.10 30.70 5.00 95.00 quote 3.00 0.00 0.00 1.00 1.40 34.00
quote 0.00 0.00 0.00 23.50 26.10 100.00 quote 1.35 -0.35 1.00 1.35 1.80 2,168
quote 0.00 0.00 0.00 19.40 20.90 105.00 quote 2.05 -0.95 1.00 1.90 2.55 50.00
quote 23.30 0.00 0.00 15.10 16.70 2.00 110.00 quote 3.00 0.00 0.00 2.70 3.30 93.00
quote 12.90 0.00 0.00 11.40 12.80 88.00 115.00 quote 3.63 -0.01 2.00 3.90 4.50 170.00
quote 9.70 0.00 0.00 8.00 9.30 488.00 120.00 quote 5.50 -0.15 2.00 5.60 6.60 128.00
123.37 Current price as of 7/09/2020 11:15:28 AM
quote 7.00 0.00 0.00 5.20 6.30 728.00 125.00 quote 6.80 0.00 0.00 7.90 9.00 65.00
quote 3.77 -0.23 5.00 2.90 4.00 762.00 130.00 quote 11.35 0.00 0.00 11.00 11.90 17.00
quote 2.20 -0.50 2.00 1.65 2.15 829.00 135.00 quote 19.73 0.00 0.00 14.60 15.30 959.00
quote 1.58 0.23 11.00 0.75 1.30 486.00 140.00 quote 16.00 0.00 0.00 18.70 19.60 50.00
quote 0.78 0.00 0.00 0.35 0.75 20.00 145.00 quote 0.00 0.00 0.00 22.20 24.80
quote 0.30 -0.18 33.00 0.10 0.45 154.00 150.00 quote 28.80 0.00 0.00 27.10 30.00 16.00
quote 0.02 0.00 0.00 0.00 0.30 7.00 155.00 quote 0.00 0.00 0.00 32.10 34.80
quote 0.30 0.00 0.00 0.00 0.25 1.00 160.00 quote 0.00 0.00 0.00 37.20 39.50
quote 0.07 0.00 0.00 0.00 0.20 10.00 165.00 quote 0.00 0.00 0.00 42.20 44.00
quote 0.12 0.00 0.00 0.00 0.20 6.00 170.00 quote 0.00 0.00 0.00 47.20 48.90
quote 0.12 0.00 0.00 0.00 0.20 3.00 175.00 quote 0.00 0.00 0.00 52.20 53.90
quote 0.62 0.00 0.00 0.00 0.20 2.00 180.00 quote 0.00 0.00 0.00 57.20 59.40
quote 0.00 0.00 0.00 0.00 0.20 185.00 quote 0.00 0.00 0.00 62.20 64.40
quote 0.16 0.00 0.00 0.00 0.20 6.00 190.00 quote 0.00 0.00 0.00 67.20 69.30

January, 2021 Options

Hide
CALLS PUTS
Expires January 15, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 62.60 64.80 60.00 quote 0.50 0.00 0.00 0.25 0.50 2.00
quote 0.00 0.00 0.00 57.30 60.20 65.00 quote 0.00 0.00 0.00 0.15 0.80
quote 0.00 0.00 0.00 52.40 55.30 70.00 quote 0.00 0.00 0.00 0.25 1.15
quote 0.00 0.00 0.00 47.30 50.60 75.00 quote 0.00 0.00 0.00 0.40 1.40
quote 0.00 0.00 0.00 42.50 45.80 80.00 quote 0.90 -0.10 105.00 0.90 1.65 118.00
quote 0.00 0.00 0.00 37.70 41.10 85.00 quote 0.00 0.00 0.00 1.15 1.85
quote 0.00 0.00 0.00 32.80 36.40 90.00 quote 2.00 0.50 2.00 1.45 2.25 24.00
quote 0.00 0.00 0.00 29.10 31.80 95.00 quote 2.50 0.00 0.00 1.90 2.90 7.00
quote 31.15 0.00 0.00 24.90 27.30 1.00 100.00 quote 2.80 0.25 6.00 2.55 3.40 80.00
quote 0.00 0.00 0.00 20.50 23.20 105.00 quote 3.94 0.00 0.00 3.30 4.40 11.00
quote 0.00 0.00 0.00 16.70 18.80 110.00 quote 4.30 -1.35 10.00 4.40 5.60 35.00
quote 15.90 0.00 0.00 13.10 15.10 1.00 115.00 quote 6.30 0.00 0.00 5.90 7.30 3.00
quote 11.23 0.00 0.00 9.90 11.60 2.00 120.00 quote 8.00 0.50 5.00 7.90 9.00 11.00
123.37 Current price as of 7/09/2020 11:15:28 AM
quote 8.70 -0.90 3.00 7.10 8.60 10.00 125.00 quote 9.85 0.75 1.00 10.20 11.60 18.00
quote 7.10 0.00 0.00 5.10 6.30 22.00 130.00 quote 11.05 0.00 0.00 13.10 14.40 1.00
quote 4.60 0.00 0.00 3.40 4.50 27.00 135.00 quote 15.00 0.00 0.00 15.40 17.70 1.00
quote 2.70 -2.30 1.00 2.10 3.00 25.00 140.00 quote 0.00 0.00 0.00 19.00 22.00
quote 1.67 0.00 0.00 1.20 2.05 63.00 145.00 quote 0.00 0.00 0.00 23.10 25.20
quote 1.10 -0.12 7.00 0.75 1.30 9.00 150.00 quote 0.00 0.00 0.00 27.50 30.10
quote 0.76 -0.09 3.00 0.40 0.90 6.00 155.00 quote 0.00 0.00 0.00 32.20 35.20
quote 0.42 -0.58 3.00 0.05 0.55 3.00 160.00 quote 0.00 0.00 0.00 37.10 40.10
quote 0.21 -0.14 1.00 0.00 0.65 3.00 165.00 quote 0.00 0.00 0.00 42.10 44.80
quote 0.35 0.00 0.00 0.00 0.45 12.00 170.00 quote 0.00 0.00 0.00 47.20 49.60
quote 0.60 0.00 0.00 0.00 0.35 5.00 175.00 quote 0.00 0.00 0.00 52.30 54.50
quote 0.00 0.00 0.00 0.00 0.25 180.00 quote 0.00 0.00 0.00 57.30 58.90
quote 0.00 0.00 0.00 0.00 0.25 185.00 quote 0.00 0.00 0.00 62.30 64.30
quote 0.00 0.00 0.00 0.00 0.20 190.00 quote 0.00 0.00 0.00 67.30 69.20
Link to MarketWatch's Slice.