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 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 140517C00055000 C 05/17/14 55.0 51.95 54.80
TM 140517C00060000 C 05/17/14 60.0 46.65 50.00
TM 140517C00065000 C 05/17/14 65.0 41.65 45.00
TM 140517C00070000 C 05/17/14 70.0 36.95 39.65
TM 140517C00075000 C 05/17/14 75.0 31.95 34.65
TM 140517C00080000 C 05/17/14 80.0 26.95 29.65
TM 140517C00085000 C 05/17/14 85.0 22.90 23.90
TM 140517C00090000 C 05/17/14 90.0 17.90 18.85
TM 140517C00095000 C 05/17/14 95.0 13.10 13.65
TM 140517C00100000 C 05/17/14 100.0 8.35 8.85
TM 140517C00105000 C 05/17/14 105.0 4.15 4.40
TM 140517C00110000 C 05/17/14 110.0 1.38 1.44
TM 140517C00115000 C 05/17/14 115.0 0.27 0.32
TM 140517C00120000 C 05/17/14 120.0 0.05 0.10
TM 140517C00125000 C 05/17/14 125.0 0.00 0.10
TM 140517C00130000 C 05/17/14 130.0 0.00 0.05
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 0.05
TM 140517P00090000 P 05/17/14 90.0 0.00 0.09
TM 140517P00095000 P 05/17/14 95.0 0.04 0.09
TM 140517P00100000 P 05/17/14 100.0 0.24 0.26
TM 140517P00105000 P 05/17/14 105.0 1.04 1.06
TM 140517P00110000 P 05/17/14 110.0 3.20 3.30
TM 140517P00115000 P 05/17/14 115.0 6.90 7.20
TM 140517P00120000 P 05/17/14 120.0 11.45 12.05
TM 140517P00125000 P 05/17/14 125.0 16.40 17.00
TM 140517P00130000 P 05/17/14 130.0 20.70 22.60
TM 140517P00135000 P 05/17/14 135.0 25.70 27.60
TM 140517P00140000 P 05/17/14 140.0 30.70 32.60
TM 140517P00145000 P 05/17/14 145.0 35.70 37.60
TM 140517P00150000 P 05/17/14 150.0 40.15 43.20
TM 140517P00155000 P 05/17/14 155.0 45.20 48.20
TM 140517P00160000 P 05/17/14 160.0 50.15 53.25
TM 140621C00055000 C 06/21/14 55.0 51.80 55.00
TM 140621C00060000 C 06/21/14 60.0 46.85 49.80
TM 140621C00065000 C 06/21/14 65.0 42.35 44.30
TM 140621C00070000 C 06/21/14 70.0 37.90 39.30
TM 140621C00075000 C 06/21/14 75.0 32.90 34.30
TM 140621C00080000 C 06/21/14 80.0 27.90 29.30
TM 140621C00085000 C 06/21/14 85.0 22.95 23.95
TM 140621C00090000 C 06/21/14 90.0 18.10 18.95
TM 140621C00095000 C 06/21/14 95.0 13.40 14.20
TM 140621C00100000 C 06/21/14 100.0 8.95 9.45
TM 140621C00105000 C 06/21/14 105.0 5.20 5.40
TM 140621C00110000 C 06/21/14 110.0 2.54 2.64
TM 140621C00115000 C 06/21/14 115.0 1.02 1.10
TM 140621C00120000 C 06/21/14 120.0 0.35 0.42
TM 140621C00125000 C 06/21/14 125.0 0.06 0.21
TM 140621C00130000 C 06/21/14 130.0 0.00 0.13
TM 140621C00135000 C 06/21/14 135.0 0.00 0.10
TM 140621C00140000 C 06/21/14 140.0 0.00 0.07
TM 140621C00145000 C 06/21/14 145.0 0.00 0.04
TM 140621C00150000 C 06/21/14 150.0 0.00 0.04
TM 140621C00155000 C 06/21/14 155.0 0.00 0.04
TM 140621C00160000 C 06/21/14 160.0 0.00 0.04
TM 140621P00055000 P 06/21/14 55.0 0.00 0.04
TM 140621P00060000 P 06/21/14 60.0 0.00 0.04
TM 140621P00065000 P 06/21/14 65.0 0.00 0.04
TM 140621P00070000 P 06/21/14 70.0 0.00 0.04
TM 140621P00075000 P 06/21/14 75.0 0.00 0.05
TM 140621P00080000 P 06/21/14 80.0 0.01 0.14
TM 140621P00085000 P 06/21/14 85.0 0.02 0.16
TM 140621P00090000 P 06/21/14 90.0 0.11 0.26
TM 140621P00095000 P 06/21/14 95.0 0.30 0.48
TM 140621P00100000 P 06/21/14 100.0 0.84 0.90
TM 140621P00105000 P 06/21/14 105.0 2.04 2.14
TM 140621P00110000 P 06/21/14 110.0 4.30 4.50
TM 140621P00115000 P 06/21/14 115.0 7.60 8.00
TM 140621P00120000 P 06/21/14 120.0 11.70 12.40
TM 140621P00125000 P 06/21/14 125.0 16.35 17.15
TM 140621P00130000 P 06/21/14 130.0 21.15 22.15
TM 140621P00135000 P 06/21/14 135.0 26.15 27.20
TM 140621P00140000 P 06/21/14 140.0 30.75 32.60
TM 140621P00145000 P 06/21/14 145.0 35.75 37.60
TM 140621P00150000 P 06/21/14 150.0 40.15 43.25
TM 140621P00155000 P 06/21/14 155.0 45.20 48.20
TM 140621P00160000 P 06/21/14 160.0 50.25 53.10
TM 140719C00065000 C 07/19/14 65.0 42.90 44.40
TM 140719C00070000 C 07/19/14 70.0 37.90 39.40
TM 140719C00075000 C 07/19/14 75.0 32.90 34.85
TM 140719C00080000 C 07/19/14 80.0 28.00 29.50
TM 140719C00085000 C 07/19/14 85.0 23.05 24.55
TM 140719C00090000 C 07/19/14 90.0 18.35 19.15
TM 140719C00095000 C 07/19/14 95.0 13.70 14.45
TM 140719C00100000 C 07/19/14 100.0 9.45 9.70
TM 140719C00105000 C 07/19/14 105.0 5.85 6.10
TM 140719C00110000 C 07/19/14 110.0 3.20 3.35
TM 140719C00115000 C 07/19/14 115.0 1.57 1.66
TM 140719C00120000 C 07/19/14 120.0 0.68 0.76
TM 140719C00125000 C 07/19/14 125.0 0.26 0.36
TM 140719C00130000 C 07/19/14 130.0 0.07 0.19
TM 140719C00135000 C 07/19/14 135.0 0.01 0.12
TM 140719C00140000 C 07/19/14 140.0 0.00 0.10
TM 140719C00145000 C 07/19/14 145.0 0.00 0.08
TM 140719C00150000 C 07/19/14 150.0 0.00 0.05
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 0.04
TM 140719P00070000 P 07/19/14 70.0 0.00 0.06
TM 140719P00075000 P 07/19/14 75.0 0.01 0.14
TM 140719P00080000 P 07/19/14 80.0 0.03 0.19
TM 140719P00085000 P 07/19/14 85.0 0.09 0.25
TM 140719P00090000 P 07/19/14 90.0 0.25 0.40
TM 140719P00095000 P 07/19/14 95.0 0.58 0.64
TM 140719P00100000 P 07/19/14 100.0 1.28 1.36
TM 140719P00105000 P 07/19/14 105.0 2.65 2.75
TM 140719P00110000 P 07/19/14 110.0 4.95 5.10
TM 140719P00115000 P 07/19/14 115.0 8.15 8.45
TM 140719P00120000 P 07/19/14 120.0 11.95 12.70
TM 140719P00125000 P 07/19/14 125.0 16.50 17.30
TM 140719P00130000 P 07/19/14 130.0 21.20 22.20
TM 140719P00135000 P 07/19/14 135.0 25.85 27.20
TM 140719P00140000 P 07/19/14 140.0 30.75 32.65
TM 140719P00145000 P 07/19/14 145.0 35.70 37.60
TM 140719P00150000 P 07/19/14 150.0 40.70 42.60
TM 140719P00155000 P 07/19/14 155.0 45.15 48.20
TM 140719P00160000 P 07/19/14 160.0 49.95 53.35
TM 140719P00165000 P 07/19/14 165.0 55.20 58.20
TM 140719P00170000 P 07/19/14 170.0 60.15 63.25
TM 140719P00175000 P 07/19/14 175.0 64.95 68.35
TM 140719P00180000 P 07/19/14 180.0 70.25 73.25
TM 140719P00185000 P 07/19/14 185.0 76.15 77.15
TM 140719P00190000 P 07/19/14 190.0 81.15 82.15
TM 141018C00060000 C 10/18/14 60.0 47.40 49.90
TM 141018C00065000 C 10/18/14 65.0 42.35 45.20
TM 141018C00070000 C 10/18/14 70.0 37.50 39.95
TM 141018C00075000 C 10/18/14 75.0 33.15 35.05
TM 141018C00080000 C 10/18/14 80.0 28.25 29.70
TM 141018C00085000 C 10/18/14 85.0 23.50 24.75
TM 141018C00090000 C 10/18/14 90.0 18.95 19.85
TM 141018C00095000 C 10/18/14 95.0 14.80 15.60
TM 141018C00100000 C 10/18/14 100.0 10.95 11.30
TM 141018C00105000 C 10/18/14 105.0 7.70 7.90
TM 141018C00110000 C 10/18/14 110.0 5.10 5.30
TM 141018C00115000 C 10/18/14 115.0 3.25 3.40
TM 141018C00120000 C 10/18/14 120.0 1.96 2.07
TM 141018C00125000 C 10/18/14 125.0 1.12 1.20
TM 141018C00130000 C 10/18/14 130.0 0.62 0.73
TM 141018C00135000 C 10/18/14 135.0 0.29 0.45
TM 141018C00140000 C 10/18/14 140.0 0.16 0.29
TM 141018C00145000 C 10/18/14 145.0 0.02 0.19
TM 141018C00150000 C 10/18/14 150.0 0.02 0.14
TM 141018C00155000 C 10/18/14 155.0 0.00 0.11
TM 141018C00160000 C 10/18/14 160.0 0.00 0.10
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 0.07
TM 141018P00060000 P 10/18/14 60.0 0.00 0.15
TM 141018P00065000 P 10/18/14 65.0 0.05 0.21
TM 141018P00070000 P 10/18/14 70.0 0.12 0.25
TM 141018P00075000 P 10/18/14 75.0 0.21 0.30
TM 141018P00080000 P 10/18/14 80.0 0.37 0.52
TM 141018P00085000 P 10/18/14 85.0 0.65 0.79
TM 141018P00090000 P 10/18/14 90.0 1.14 1.25
TM 141018P00095000 P 10/18/14 95.0 1.97 2.05
TM 141018P00100000 P 10/18/14 100.0 3.25 3.35
TM 141018P00105000 P 10/18/14 105.0 5.10 5.30
TM 141018P00110000 P 10/18/14 110.0 7.70 7.75
TM 141018P00115000 P 10/18/14 115.0 10.85 11.10
TM 141018P00120000 P 10/18/14 120.0 14.55 14.85
TM 141018P00125000 P 10/18/14 125.0 18.35 19.25
TM 141018P00130000 P 10/18/14 130.0 22.75 23.85
TM 141018P00135000 P 10/18/14 135.0 27.05 28.60
TM 141018P00140000 P 10/18/14 140.0 31.55 33.45
TM 141018P00145000 P 10/18/14 145.0 36.80 38.35
TM 141018P00150000 P 10/18/14 150.0 41.70 43.30
TM 141018P00155000 P 10/18/14 155.0 46.35 48.30
TM 141018P00160000 P 10/18/14 160.0 51.00 54.45
TM 141018P00165000 P 10/18/14 165.0 55.95 59.40
TM 141018P00170000 P 10/18/14 170.0 60.80 64.65
TM 141018P00175000 P 10/18/14 175.0 65.85 69.60
TM 150117C00060000 C 01/17/15 60.0 47.90 49.60
TM 150117C00065000 C 01/17/15 65.0 42.25 44.75
TM 150117C00070000 C 01/17/15 70.0 38.10 39.10
TM 150117C00075000 C 01/17/15 75.0 33.25 34.25
TM 150117C00080000 C 01/17/15 80.0 28.50 29.50
TM 150117C00085000 C 01/17/15 85.0 23.95 25.10
TM 150117C00090000 C 01/17/15 90.0 19.70 20.55
TM 150117C00095000 C 01/17/15 95.0 15.75 16.50
TM 150117C00100000 C 01/17/15 100.0 12.25 12.60
TM 150117C00105000 C 01/17/15 105.0 9.25 9.50
TM 150117C00110000 C 01/17/15 110.0 6.80 6.95
TM 150117C00115000 C 01/17/15 115.0 4.85 5.00
TM 150117C00120000 C 01/17/15 120.0 3.35 3.50
TM 150117C00125000 C 01/17/15 125.0 2.29 2.40
TM 150117C00130000 C 01/17/15 130.0 1.51 1.62
TM 150117C00135000 C 01/17/15 135.0 0.95 1.11
TM 150117C00140000 C 01/17/15 140.0 0.60 0.76
TM 150117C00145000 C 01/17/15 145.0 0.37 0.52
TM 150117C00150000 C 01/17/15 150.0 0.21 0.38
TM 150117C00155000 C 01/17/15 155.0 0.11 0.28
TM 150117C00160000 C 01/17/15 160.0 0.04 0.21
TM 150117C00165000 C 01/17/15 165.0 0.00 0.17
TM 150117C00170000 C 01/17/15 170.0 0.00 0.14
TM 150117C00175000 C 01/17/15 175.0 0.00 0.12
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 0.08
TM 150117P00060000 P 01/17/15 60.0 0.07 0.19
TM 150117P00065000 P 01/17/15 65.0 0.18 0.33
TM 150117P00070000 P 01/17/15 70.0 0.33 0.47
TM 150117P00075000 P 01/17/15 75.0 0.55 0.70
TM 150117P00080000 P 01/17/15 80.0 0.89 1.00
TM 150117P00085000 P 01/17/15 85.0 1.42 1.50
TM 150117P00090000 P 01/17/15 90.0 2.18 2.33
TM 150117P00095000 P 01/17/15 95.0 3.25 3.45
TM 150117P00100000 P 01/17/15 100.0 4.85 5.00
TM 150117P00105000 P 01/17/15 105.0 6.85 7.10
TM 150117P00110000 P 01/17/15 110.0 9.40 9.65
TM 150117P00115000 P 01/17/15 115.0 12.45 12.75
TM 150117P00120000 P 01/17/15 120.0 15.95 16.30
TM 150117P00125000 P 01/17/15 125.0 19.55 20.35
TM 150117P00130000 P 01/17/15 130.0 23.70 24.65
TM 150117P00135000 P 01/17/15 135.0 28.15 29.00
TM 150117P00140000 P 01/17/15 140.0 32.70 33.80
TM 150117P00145000 P 01/17/15 145.0 37.35 38.60
TM 150117P00150000 P 01/17/15 150.0 41.50 43.45
TM 150117P00155000 P 01/17/15 155.0 47.00 48.40
TM 150117P00160000 P 01/17/15 160.0 51.20 53.30
TM 150117P00165000 P 01/17/15 165.0 56.35 58.90
TM 150117P00170000 P 01/17/15 170.0 61.15 63.25
TM 150117P00175000 P 01/17/15 175.0 66.35 68.25
TM 150117P00180000 P 01/17/15 180.0 71.45 73.80
TM 150117P00185000 P 01/17/15 185.0 76.10 78.75
TM 150117P00190000 P 01/17/15 190.0 81.10 84.45
TM 150117P00195000 P 01/17/15 195.0 86.10 88.75
TM 160115C00055000 C 01/15/16 55.0 52.00 55.00
TM 160115C00060000 C 01/15/16 60.0 47.60 50.20
TM 160115C00065000 C 01/15/16 65.0 42.85 45.45
TM 160115C00070000 C 01/15/16 70.0 38.00 40.30
TM 160115C00075000 C 01/15/16 75.0 33.40 35.40
TM 160115C00080000 C 01/15/16 80.0 29.20 31.20
TM 160115C00085000 C 01/15/16 85.0 25.25 27.25
TM 160115C00090000 C 01/15/16 90.0 21.65 23.55
TM 160115C00095000 C 01/15/16 95.0 18.45 20.05
TM 160115C00100000 C 01/15/16 100.0 15.65 16.30
TM 160115C00105000 C 01/15/16 105.0 12.80 13.90
TM 160115C00110000 C 01/15/16 110.0 11.00 11.35
TM 160115C00115000 C 01/15/16 115.0 8.55 9.75
TM 160115C00120000 C 01/15/16 120.0 6.80 7.90
TM 160115C00125000 C 01/15/16 125.0 5.90 6.30
TM 160115C00130000 C 01/15/16 130.0 4.75 5.30
TM 160115C00135000 C 01/15/16 135.0 3.80 4.15
TM 160115C00140000 C 01/15/16 140.0 3.00 3.45
TM 160115C00145000 C 01/15/16 145.0 2.39 2.93
TM 160115C00150000 C 01/15/16 150.0 1.90 2.23
TM 160115C00155000 C 01/15/16 155.0 1.49 1.78
TM 160115C00160000 C 01/15/16 160.0 1.18 1.46
TM 160115P00055000 P 01/15/16 55.0 0.52 0.80
TM 160115P00060000 P 01/15/16 60.0 0.79 1.16
TM 160115P00065000 P 01/15/16 65.0 1.25 1.59
TM 160115P00070000 P 01/15/16 70.0 1.79 2.16
TM 160115P00075000 P 01/15/16 75.0 2.45 2.92
TM 160115P00080000 P 01/15/16 80.0 3.45 3.90
TM 160115P00085000 P 01/15/16 85.0 4.65 5.10
TM 160115P00090000 P 01/15/16 90.0 6.10 6.60
TM 160115P00095000 P 01/15/16 95.0 8.00 8.40
TM 160115P00100000 P 01/15/16 100.0 10.10 10.55
TM 160115P00105000 P 01/15/16 105.0 12.60 13.00
TM 160115P00110000 P 01/15/16 110.0 15.30 15.80
TM 160115P00115000 P 01/15/16 115.0 18.35 18.85
TM 160115P00120000 P 01/15/16 120.0 21.70 22.00
TM 160115P00125000 P 01/15/16 125.0 25.30 25.85
TM 160115P00130000 P 01/15/16 130.0 29.15 29.70
TM 160115P00135000 P 01/15/16 135.0 33.15 33.90
TM 160115P00140000 P 01/15/16 140.0 36.60 38.60
TM 160115P00145000 P 01/15/16 145.0 41.00 43.00
TM 160115P00150000 P 01/15/16 150.0 45.45 47.45
TM 160115P00155000 P 01/15/16 155.0 49.95 51.95
TM 160115P00160000 P 01/15/16 160.0 53.30 56.65

OPRA data is delayed 15 minutes.