Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Toyota Motor Corporation (TM)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 140419C00065000 C 04/19/14 65.0 42.20 43.75
TM 140419C00070000 C 04/19/14 70.0 37.30 38.80
TM 140419C00075000 C 04/19/14 75.0 32.30 33.80
TM 140419C00080000 C 04/19/14 80.0 27.30 28.80
TM 140419C00085000 C 04/19/14 85.0 22.30 23.80
TM 140419C00090000 C 04/19/14 90.0 17.45 18.35
TM 140419C00095000 C 04/19/14 95.0 12.70 13.25
TM 140419C00100000 C 04/19/14 100.0 7.90 8.20
TM 140419C00105000 C 04/19/14 105.0 2.89 3.20
TM 140419C00110000 C 04/19/14 110.0 0.00 0.04
TM 140419C00115000 C 04/19/14 115.0 0.00 0.01
TM 140419C00120000 C 04/19/14 120.0 0.00 0.01
TM 140419C00125000 C 04/19/14 125.0 0.00 0.03
TM 140419C00130000 C 04/19/14 130.0 0.00 0.03
TM 140419C00135000 C 04/19/14 135.0 0.00 0.03
TM 140419C00140000 C 04/19/14 140.0 0.00 0.03
TM 140419C00145000 C 04/19/14 145.0 0.00 0.03
TM 140419C00150000 C 04/19/14 150.0 0.00 0.03
TM 140419C00155000 C 04/19/14 155.0 0.00 0.03
TM 140419C00160000 C 04/19/14 160.0 0.00 0.03
TM 140419C00165000 C 04/19/14 165.0 0.00 0.03
TM 140419C00170000 C 04/19/14 170.0 0.00 0.03
TM 140419C00175000 C 04/19/14 175.0 0.00 0.03
TM 140419C00180000 C 04/19/14 180.0 0.00 0.03
TM 140419C00185000 C 04/19/14 185.0 0.00 0.03
TM 140419C00190000 C 04/19/14 190.0 0.00 0.03
TM 140419P00065000 P 04/19/14 65.0 0.00 0.01
TM 140419P00070000 P 04/19/14 70.0 0.00 0.03
TM 140419P00075000 P 04/19/14 75.0 0.00 0.01
TM 140419P00080000 P 04/19/14 80.0 0.00 0.01
TM 140419P00085000 P 04/19/14 85.0 0.00 0.02
TM 140419P00090000 P 04/19/14 90.0 0.00 0.02
TM 140419P00095000 P 04/19/14 95.0 0.00 0.02
TM 140419P00100000 P 04/19/14 100.0 0.00 0.03
TM 140419P00105000 P 04/19/14 105.0 0.00 0.02
TM 140419P00110000 P 04/19/14 110.0 1.80 2.14
TM 140419P00115000 P 04/19/14 115.0 6.75 7.10
TM 140419P00120000 P 04/19/14 120.0 11.65 12.25
TM 140419P00125000 P 04/19/14 125.0 16.75 17.05
TM 140419P00130000 P 04/19/14 130.0 21.75 22.10
TM 140419P00135000 P 04/19/14 135.0 26.75 27.40
TM 140419P00140000 P 04/19/14 140.0 31.75 32.15
TM 140419P00145000 P 04/19/14 145.0 36.20 37.55
TM 140419P00150000 P 04/19/14 150.0 41.20 42.15
TM 140419P00155000 P 04/19/14 155.0 46.75 47.45
TM 140419P00160000 P 04/19/14 160.0 51.25 52.10
TM 140419P00165000 P 04/19/14 165.0 56.25 57.15
TM 140419P00170000 P 04/19/14 170.0 61.25 62.25
TM 140419P00175000 P 04/19/14 175.0 66.25 67.30
TM 140419P00180000 P 04/19/14 180.0 71.25 72.80
TM 140419P00185000 P 04/19/14 185.0 76.25 77.40
TM 140419P00190000 P 04/19/14 190.0 81.25 82.40
TM 140517C00055000 C 05/17/14 55.0 51.45 53.95
TM 140517C00060000 C 05/17/14 60.0 47.00 48.95
TM 140517C00065000 C 05/17/14 65.0 41.35 44.65
TM 140517C00070000 C 05/17/14 70.0 36.70 39.25
TM 140517C00075000 C 05/17/14 75.0 32.45 33.55
TM 140517C00080000 C 05/17/14 80.0 27.30 29.10
TM 140517C00085000 C 05/17/14 85.0 22.50 24.10
TM 140517C00090000 C 05/17/14 90.0 17.55 19.05
TM 140517C00095000 C 05/17/14 95.0 12.65 14.15
TM 140517C00100000 C 05/17/14 100.0 8.20 8.65
TM 140517C00105000 C 05/17/14 105.0 4.30 4.45
TM 140517C00110000 C 05/17/14 110.0 1.55 1.64
TM 140517C00115000 C 05/17/14 115.0 0.38 0.43
TM 140517C00120000 C 05/17/14 120.0 0.07 0.17
TM 140517C00125000 C 05/17/14 125.0 0.00 0.09
TM 140517C00130000 C 05/17/14 130.0 0.00 0.07
TM 140517C00135000 C 05/17/14 135.0 0.00 0.04
TM 140517C00140000 C 05/17/14 140.0 0.00 0.04
TM 140517C00145000 C 05/17/14 145.0 0.00 0.04
TM 140517C00150000 C 05/17/14 150.0 0.00 0.04
TM 140517C00155000 C 05/17/14 155.0 0.00 0.04
TM 140517C00160000 C 05/17/14 160.0 0.00 0.04
TM 140517P00055000 P 05/17/14 55.0 0.00 0.04
TM 140517P00060000 P 05/17/14 60.0 0.00 0.04
TM 140517P00065000 P 05/17/14 65.0 0.00 0.04
TM 140517P00070000 P 05/17/14 70.0 0.00 0.04
TM 140517P00075000 P 05/17/14 75.0 0.00 0.04
TM 140517P00080000 P 05/17/14 80.0 0.00 0.04
TM 140517P00085000 P 05/17/14 85.0 0.00 0.09
TM 140517P00090000 P 05/17/14 90.0 0.03 0.15
TM 140517P00095000 P 05/17/14 95.0 0.09 0.15
TM 140517P00100000 P 05/17/14 100.0 0.35 0.40
TM 140517P00105000 P 05/17/14 105.0 1.23 1.30
TM 140517P00110000 P 05/17/14 110.0 3.45 3.55
TM 140517P00115000 P 05/17/14 115.0 7.10 7.45
TM 140517P00120000 P 05/17/14 120.0 11.25 12.55
TM 140517P00125000 P 05/17/14 125.0 16.35 17.50
TM 140517P00130000 P 05/17/14 130.0 21.10 22.50
TM 140517P00135000 P 05/17/14 135.0 26.15 27.90
TM 140517P00140000 P 05/17/14 140.0 31.20 32.95
TM 140517P00145000 P 05/17/14 145.0 36.20 37.95
TM 140517P00150000 P 05/17/14 150.0 41.10 43.00
TM 140517P00155000 P 05/17/14 155.0 46.10 48.00
TM 140517P00160000 P 05/17/14 160.0 51.10 53.00
TM 140719C00065000 C 07/19/14 65.0 42.50 44.10
TM 140719C00070000 C 07/19/14 70.0 36.90 39.10
TM 140719C00075000 C 07/19/14 75.0 32.45 34.15
TM 140719C00080000 C 07/19/14 80.0 27.45 29.20
TM 140719C00085000 C 07/19/14 85.0 22.65 24.35
TM 140719C00090000 C 07/19/14 90.0 18.00 19.00
TM 140719C00095000 C 07/19/14 95.0 13.45 14.80
TM 140719C00100000 C 07/19/14 100.0 9.35 9.90
TM 140719C00105000 C 07/19/14 105.0 6.05 6.25
TM 140719C00110000 C 07/19/14 110.0 3.40 3.55
TM 140719C00115000 C 07/19/14 115.0 1.72 1.80
TM 140719C00120000 C 07/19/14 120.0 0.76 0.85
TM 140719C00125000 C 07/19/14 125.0 0.30 0.39
TM 140719C00130000 C 07/19/14 130.0 0.08 0.20
TM 140719C00135000 C 07/19/14 135.0 0.07 0.12
TM 140719C00140000 C 07/19/14 140.0 0.00 0.09
TM 140719C00145000 C 07/19/14 145.0 0.00 0.09
TM 140719C00150000 C 07/19/14 150.0 0.00 0.06
TM 140719C00155000 C 07/19/14 155.0 0.00 0.04
TM 140719C00160000 C 07/19/14 160.0 0.00 0.04
TM 140719C00165000 C 07/19/14 165.0 0.00 0.04
TM 140719C00170000 C 07/19/14 170.0 0.00 0.04
TM 140719C00175000 C 07/19/14 175.0 0.00 0.04
TM 140719C00180000 C 07/19/14 180.0 0.00 0.04
TM 140719C00185000 C 07/19/14 185.0 0.00 0.04
TM 140719C00190000 C 07/19/14 190.0 0.00 0.04
TM 140719P00065000 P 07/19/14 65.0 0.00 0.07
TM 140719P00070000 P 07/19/14 70.0 0.00 0.09
TM 140719P00075000 P 07/19/14 75.0 0.01 0.17
TM 140719P00080000 P 07/19/14 80.0 0.06 0.23
TM 140719P00085000 P 07/19/14 85.0 0.14 0.30
TM 140719P00090000 P 07/19/14 90.0 0.34 0.48
TM 140719P00095000 P 07/19/14 95.0 0.70 0.81
TM 140719P00100000 P 07/19/14 100.0 1.48 1.55
TM 140719P00105000 P 07/19/14 105.0 2.90 3.05
TM 140719P00110000 P 07/19/14 110.0 5.20 5.40
TM 140719P00115000 P 07/19/14 115.0 8.40 8.70
TM 140719P00120000 P 07/19/14 120.0 12.35 13.10
TM 140719P00125000 P 07/19/14 125.0 16.85 17.60
TM 140719P00130000 P 07/19/14 130.0 21.10 22.70
TM 140719P00135000 P 07/19/14 135.0 26.00 27.70
TM 140719P00140000 P 07/19/14 140.0 31.00 32.75
TM 140719P00145000 P 07/19/14 145.0 36.15 38.05
TM 140719P00150000 P 07/19/14 150.0 41.15 42.90
TM 140719P00155000 P 07/19/14 155.0 45.80 48.40
TM 140719P00160000 P 07/19/14 160.0 50.90 53.10
TM 140719P00165000 P 07/19/14 165.0 55.90 58.10
TM 140719P00170000 P 07/19/14 170.0 60.90 63.10
TM 140719P00175000 P 07/19/14 175.0 65.90 68.10
TM 140719P00180000 P 07/19/14 180.0 70.90 73.10
TM 140719P00185000 P 07/19/14 185.0 75.90 78.10
TM 140719P00190000 P 07/19/14 190.0 80.90 83.10
TM 141018C00060000 C 10/18/14 60.0 47.10 49.20
TM 141018C00065000 C 10/18/14 65.0 42.15 44.25
TM 141018C00070000 C 10/18/14 70.0 37.25 39.30
TM 141018C00075000 C 10/18/14 75.0 32.45 34.40
TM 141018C00080000 C 10/18/14 80.0 27.75 29.55
TM 141018C00085000 C 10/18/14 85.0 23.05 24.80
TM 141018C00090000 C 10/18/14 90.0 18.80 20.15
TM 141018C00095000 C 10/18/14 95.0 14.85 15.95
TM 141018C00100000 C 10/18/14 100.0 11.00 11.40
TM 141018C00105000 C 10/18/14 105.0 7.85 8.05
TM 141018C00110000 C 10/18/14 110.0 5.25 5.45
TM 141018C00115000 C 10/18/14 115.0 3.40 3.55
TM 141018C00120000 C 10/18/14 120.0 2.07 2.19
TM 141018C00125000 C 10/18/14 125.0 1.22 1.32
TM 141018C00130000 C 10/18/14 130.0 0.69 0.81
TM 141018C00135000 C 10/18/14 135.0 0.39 0.49
TM 141018C00140000 C 10/18/14 140.0 0.19 0.31
TM 141018C00145000 C 10/18/14 145.0 0.08 0.20
TM 141018C00150000 C 10/18/14 150.0 0.04 0.14
TM 141018C00155000 C 10/18/14 155.0 0.01 0.11
TM 141018C00160000 C 10/18/14 160.0 0.00 0.09
TM 141018C00165000 C 10/18/14 165.0 0.00 0.09
TM 141018C00170000 C 10/18/14 170.0 0.00 0.09
TM 141018C00175000 C 10/18/14 175.0 0.00 0.08
TM 141018P00060000 P 10/18/14 60.0 0.03 0.19
TM 141018P00065000 P 10/18/14 65.0 0.07 0.24
TM 141018P00070000 P 10/18/14 70.0 0.14 0.30
TM 141018P00075000 P 10/18/14 75.0 0.25 0.43
TM 141018P00080000 P 10/18/14 80.0 0.45 0.62
TM 141018P00085000 P 10/18/14 85.0 0.76 0.95
TM 141018P00090000 P 10/18/14 90.0 1.29 1.35
TM 141018P00095000 P 10/18/14 95.0 2.17 2.24
TM 141018P00100000 P 10/18/14 100.0 3.45 3.55
TM 141018P00105000 P 10/18/14 105.0 5.40 5.55
TM 141018P00110000 P 10/18/14 110.0 7.90 8.15
TM 141018P00115000 P 10/18/14 115.0 11.05 11.35
TM 141018P00120000 P 10/18/14 120.0 14.65 15.10
TM 141018P00125000 P 10/18/14 125.0 18.55 19.60
TM 141018P00130000 P 10/18/14 130.0 22.90 24.40
TM 141018P00135000 P 10/18/14 135.0 27.55 29.25
TM 141018P00140000 P 10/18/14 140.0 32.35 34.20
TM 141018P00145000 P 10/18/14 145.0 37.20 38.95
TM 141018P00150000 P 10/18/14 150.0 42.15 43.90
TM 141018P00155000 P 10/18/14 155.0 47.10 48.85
TM 141018P00160000 P 10/18/14 160.0 51.30 54.00
TM 141018P00165000 P 10/18/14 165.0 56.40 59.85
TM 141018P00170000 P 10/18/14 170.0 61.20 65.10
TM 141018P00175000 P 10/18/14 175.0 66.20 70.10
TM 150117C00060000 C 01/17/15 60.0 47.40 49.20
TM 150117C00065000 C 01/17/15 65.0 42.45 44.75
TM 150117C00070000 C 01/17/15 70.0 37.55 39.55
TM 150117C00075000 C 01/17/15 75.0 32.75 35.00
TM 150117C00080000 C 01/17/15 80.0 28.00 30.10
TM 150117C00085000 C 01/17/15 85.0 23.75 25.45
TM 150117C00090000 C 01/17/15 90.0 19.50 21.05
TM 150117C00095000 C 01/17/15 95.0 15.65 17.05
TM 150117C00100000 C 01/17/15 100.0 12.45 12.70
TM 150117C00105000 C 01/17/15 105.0 9.40 9.65
TM 150117C00110000 C 01/17/15 110.0 6.95 7.20
TM 150117C00115000 C 01/17/15 115.0 5.00 5.20
TM 150117C00120000 C 01/17/15 120.0 3.50 3.70
TM 150117C00125000 C 01/17/15 125.0 2.43 2.57
TM 150117C00130000 C 01/17/15 130.0 1.64 1.76
TM 150117C00135000 C 01/17/15 135.0 1.09 1.22
TM 150117C00140000 C 01/17/15 140.0 0.70 0.82
TM 150117C00145000 C 01/17/15 145.0 0.39 0.56
TM 150117C00150000 C 01/17/15 150.0 0.28 0.40
TM 150117C00155000 C 01/17/15 155.0 0.14 0.29
TM 150117C00160000 C 01/17/15 160.0 0.05 0.22
TM 150117C00165000 C 01/17/15 165.0 0.01 0.17
TM 150117C00170000 C 01/17/15 170.0 0.00 0.13
TM 150117C00175000 C 01/17/15 175.0 0.00 0.11
TM 150117C00180000 C 01/17/15 180.0 0.00 0.10
TM 150117C00185000 C 01/17/15 185.0 0.00 0.09
TM 150117C00190000 C 01/17/15 190.0 0.00 0.09
TM 150117C00195000 C 01/17/15 195.0 0.00 0.09
TM 150117P00060000 P 01/17/15 60.0 0.16 0.31
TM 150117P00065000 P 01/17/15 65.0 0.25 0.41
TM 150117P00070000 P 01/17/15 70.0 0.40 0.57
TM 150117P00075000 P 01/17/15 75.0 0.64 0.75
TM 150117P00080000 P 01/17/15 80.0 0.98 1.21
TM 150117P00085000 P 01/17/15 85.0 1.53 1.70
TM 150117P00090000 P 01/17/15 90.0 2.36 2.51
TM 150117P00095000 P 01/17/15 95.0 3.50 3.65
TM 150117P00100000 P 01/17/15 100.0 5.10 5.25
TM 150117P00105000 P 01/17/15 105.0 7.15 7.35
TM 150117P00110000 P 01/17/15 110.0 9.70 9.95
TM 150117P00115000 P 01/17/15 115.0 12.75 13.00
TM 150117P00120000 P 01/17/15 120.0 16.25 16.55
TM 150117P00125000 P 01/17/15 125.0 19.70 20.90
TM 150117P00130000 P 01/17/15 130.0 23.70 25.15
TM 150117P00135000 P 01/17/15 135.0 28.10 29.55
TM 150117P00140000 P 01/17/15 140.0 32.45 34.30
TM 150117P00145000 P 01/17/15 145.0 37.05 39.20
TM 150117P00150000 P 01/17/15 150.0 41.85 44.15
TM 150117P00155000 P 01/17/15 155.0 46.75 49.05
TM 150117P00160000 P 01/17/15 160.0 51.65 53.95
TM 150117P00165000 P 01/17/15 165.0 56.85 58.90
TM 150117P00170000 P 01/17/15 170.0 61.60 63.75
TM 150117P00175000 P 01/17/15 175.0 66.80 68.95
TM 150117P00180000 P 01/17/15 180.0 71.90 73.95
TM 150117P00185000 P 01/17/15 185.0 76.50 78.90
TM 150117P00190000 P 01/17/15 190.0 81.85 83.95
TM 150117P00195000 P 01/17/15 195.0 86.50 89.65
TM 160115C00055000 C 01/15/16 55.0 51.65 54.45
TM 160115C00060000 C 01/15/16 60.0 46.60 49.75
TM 160115C00065000 C 01/15/16 65.0 42.65 44.95
TM 160115C00070000 C 01/15/16 70.0 38.00 40.20
TM 160115C00075000 C 01/15/16 75.0 33.50 35.70
TM 160115C00080000 C 01/15/16 80.0 29.45 31.45
TM 160115C00085000 C 01/15/16 85.0 25.50 27.50
TM 160115C00090000 C 01/15/16 90.0 21.90 23.90
TM 160115C00095000 C 01/15/16 95.0 19.00 20.40
TM 160115C00100000 C 01/15/16 100.0 15.90 16.45
TM 160115C00105000 C 01/15/16 105.0 13.30 14.30
TM 160115C00110000 C 01/15/16 110.0 11.20 11.70
TM 160115C00115000 C 01/15/16 115.0 9.00 9.70
TM 160115C00120000 C 01/15/16 120.0 7.40 8.40
TM 160115C00125000 C 01/15/16 125.0 6.00 6.45
TM 160115C00130000 C 01/15/16 130.0 4.80 5.60
TM 160115C00135000 C 01/15/16 135.0 3.85 4.60
TM 160115C00140000 C 01/15/16 140.0 3.05 3.75
TM 160115C00145000 C 01/15/16 145.0 2.45 2.98
TM 160115C00150000 C 01/15/16 150.0 1.97 2.51
TM 160115C00155000 C 01/15/16 155.0 1.56 1.96
TM 160115C00160000 C 01/15/16 160.0 1.24 1.52
TM 160115P00055000 P 01/15/16 55.0 0.64 0.90
TM 160115P00060000 P 01/15/16 60.0 0.92 1.25
TM 160115P00065000 P 01/15/16 65.0 1.26 1.69
TM 160115P00070000 P 01/15/16 70.0 1.80 2.29
TM 160115P00075000 P 01/15/16 75.0 2.58 3.10
TM 160115P00080000 P 01/15/16 80.0 3.60 4.10
TM 160115P00085000 P 01/15/16 85.0 4.80 5.30
TM 160115P00090000 P 01/15/16 90.0 6.30 6.85
TM 160115P00095000 P 01/15/16 95.0 8.30 8.70
TM 160115P00100000 P 01/15/16 100.0 10.45 10.90
TM 160115P00105000 P 01/15/16 105.0 12.95 13.35
TM 160115P00110000 P 01/15/16 110.0 15.70 16.20
TM 160115P00115000 P 01/15/16 115.0 18.65 19.35
TM 160115P00120000 P 01/15/16 120.0 22.05 22.65
TM 160115P00125000 P 01/15/16 125.0 25.55 26.25
TM 160115P00130000 P 01/15/16 130.0 29.40 30.00
TM 160115P00135000 P 01/15/16 135.0 33.40 34.05
TM 160115P00140000 P 01/15/16 140.0 36.75 38.65
TM 160115P00145000 P 01/15/16 145.0 41.35 43.00
TM 160115P00150000 P 01/15/16 150.0 45.40 47.60
TM 160115P00155000 P 01/15/16 155.0 49.95 52.15
TM 160115P00160000 P 01/15/16 160.0 53.85 56.85

OPRA data is delayed 15 minutes.