Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-05-20)Premium Content

Toyota Motor Corporation (TM)
As of Jun 29 2016 11:34AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 160715C00065000 C 07/15/16 65.0 35.25 36.25
TM 160715C00070000 C 07/15/16 70.0 30.25 31.25
TM 160715C00075000 C 07/15/16 75.0 25.30 26.30
TM 160715C00080000 C 07/15/16 80.0 20.30 21.30
TM 160715C00085000 C 07/15/16 85.0 13.60 17.85
TM 160715C00090000 C 07/15/16 90.0 10.55 11.45
TM 160715C00095000 C 07/15/16 95.0 6.15 6.70
TM 160715C00100000 C 07/15/16 100.0 2.51 2.70
TM 160715C00105000 C 07/15/16 105.0 0.56 0.68
TM 160715C00110000 C 07/15/16 110.0 0.07 0.24
TM 160715C00115000 C 07/15/16 115.0 0.00 0.18
TM 160715C00120000 C 07/15/16 120.0 0.01 0.15
TM 160715C00125000 C 07/15/16 125.0 0.00 0.11
TM 160715C00130000 C 07/15/16 130.0 0.00 0.08
TM 160715C00135000 C 07/15/16 135.0 0.00 0.07
TM 160715C00140000 C 07/15/16 140.0 0.00 0.07
TM 160715C00145000 C 07/15/16 145.0 0.00 0.07
TM 160715C00150000 C 07/15/16 150.0 0.00 0.07
TM 160715C00155000 C 07/15/16 155.0 0.00 0.07
TM 160715C00160000 C 07/15/16 160.0 0.00 0.07
TM 160715C00165000 C 07/15/16 165.0 0.00 0.07
TM 160715C00170000 C 07/15/16 170.0 0.00 0.07
TM 160715C00175000 C 07/15/16 175.0 0.00 0.07
TM 160715C00180000 C 07/15/16 180.0 0.00 0.07
TM 160715C00185000 C 07/15/16 185.0 0.00 0.07
TM 160715P00065000 P 07/15/16 65.0 0.00 0.07
TM 160715P00070000 P 07/15/16 70.0 0.00 0.10
TM 160715P00075000 P 07/15/16 75.0 0.00 0.22
TM 160715P00080000 P 07/15/16 80.0 0.00 0.25
TM 160715P00085000 P 07/15/16 85.0 0.02 0.25
TM 160715P00090000 P 07/15/16 90.0 0.10 0.36
TM 160715P00095000 P 07/15/16 95.0 0.45 0.56
TM 160715P00100000 P 07/15/16 100.0 1.60 1.83
TM 160715P00105000 P 07/15/16 105.0 4.40 5.00
TM 160715P00110000 P 07/15/16 110.0 8.90 9.35
TM 160715P00115000 P 07/15/16 115.0 13.75 14.75
TM 160715P00120000 P 07/15/16 120.0 17.80 20.05
TM 160715P00125000 P 07/15/16 125.0 23.75 24.75
TM 160715P00130000 P 07/15/16 130.0 27.10 30.05
TM 160715P00135000 P 07/15/16 135.0 32.25 35.05
TM 160715P00140000 P 07/15/16 140.0 37.30 40.05
TM 160715P00145000 P 07/15/16 145.0 42.20 45.05
TM 160715P00150000 P 07/15/16 150.0 47.00 50.05
TM 160715P00155000 P 07/15/16 155.0 51.85 55.05
TM 160715P00160000 P 07/15/16 160.0 57.00 60.05
TM 160715P00165000 P 07/15/16 165.0 61.85 65.05
TM 160715P00170000 P 07/15/16 170.0 68.75 69.75
TM 160715P00175000 P 07/15/16 175.0 73.75 74.75
TM 160715P00180000 P 07/15/16 180.0 78.75 79.75
TM 160715P00185000 P 07/15/16 185.0 83.75 84.75
TM 160819C00055000 C 08/19/16 55.0 45.30 46.40
TM 160819C00060000 C 08/19/16 60.0 40.30 41.30
TM 160819C00065000 C 08/19/16 65.0 35.35 36.40
TM 160819C00070000 C 08/19/16 70.0 30.35 31.35
TM 160819C00075000 C 08/19/16 75.0 25.45 26.45
TM 160819C00080000 C 08/19/16 80.0 20.55 21.55
TM 160819C00085000 C 08/19/16 85.0 15.55 16.85
TM 160819C00090000 C 08/19/16 90.0 11.45 12.05
TM 160819C00095000 C 08/19/16 95.0 7.30 7.95
TM 160819C00100000 C 08/19/16 100.0 4.25 4.55
TM 160819C00105000 C 08/19/16 105.0 2.02 2.23
TM 160819C00110000 C 08/19/16 110.0 0.72 0.91
TM 160819C00115000 C 08/19/16 115.0 0.17 0.38
TM 160819C00120000 C 08/19/16 120.0 0.00 0.25
TM 160819C00125000 C 08/19/16 125.0 0.00 0.25
TM 160819C00130000 C 08/19/16 130.0 0.00 0.25
TM 160819C00135000 C 08/19/16 135.0 0.00 0.20
TM 160819C00140000 C 08/19/16 140.0 0.00 0.16
TM 160819C00145000 C 08/19/16 145.0 0.00 0.13
TM 160819C00150000 C 08/19/16 150.0 0.00 0.10
TM 160819C00155000 C 08/19/16 155.0 0.00 0.09
TM 160819P00055000 P 08/19/16 55.0 0.00 0.13
TM 160819P00060000 P 08/19/16 60.0 0.00 0.20
TM 160819P00065000 P 08/19/16 65.0 0.00 0.25
TM 160819P00070000 P 08/19/16 70.0 0.01 0.26
TM 160819P00075000 P 08/19/16 75.0 0.06 0.34
TM 160819P00080000 P 08/19/16 80.0 0.13 0.50
TM 160819P00085000 P 08/19/16 85.0 0.41 0.54
TM 160819P00090000 P 08/19/16 90.0 0.89 1.01
TM 160819P00095000 P 08/19/16 95.0 1.76 1.89
TM 160819P00100000 P 08/19/16 100.0 3.40 3.65
TM 160819P00105000 P 08/19/16 105.0 6.00 6.35
TM 160819P00110000 P 08/19/16 110.0 9.60 10.15
TM 160819P00115000 P 08/19/16 115.0 13.95 15.25
TM 160819P00120000 P 08/19/16 120.0 18.85 19.85
TM 160819P00125000 P 08/19/16 125.0 23.80 24.80
TM 160819P00130000 P 08/19/16 130.0 28.70 29.75
TM 160819P00135000 P 08/19/16 135.0 33.75 34.75
TM 160819P00140000 P 08/19/16 140.0 38.70 39.75
TM 160819P00145000 P 08/19/16 145.0 43.75 44.75
TM 160819P00150000 P 08/19/16 150.0 48.70 49.75
TM 160819P00155000 P 08/19/16 155.0 53.75 54.75
TM 161021C00055000 C 10/21/16 55.0 45.10 46.40
TM 161021C00060000 C 10/21/16 60.0 40.15 41.45
TM 161021C00065000 C 10/21/16 65.0 35.20 36.55
TM 161021C00070000 C 10/21/16 70.0 28.85 31.60
TM 161021C00075000 C 10/21/16 75.0 25.10 26.75
TM 161021C00080000 C 10/21/16 80.0 20.50 22.00
TM 161021C00085000 C 10/21/16 85.0 16.40 17.15
TM 161021C00090000 C 10/21/16 90.0 12.10 12.90
TM 161021C00095000 C 10/21/16 95.0 8.30 9.05
TM 161021C00100000 C 10/21/16 100.0 5.50 6.00
TM 161021C00105000 C 10/21/16 105.0 3.15 3.60
TM 161021C00110000 C 10/21/16 110.0 1.73 1.92
TM 161021C00115000 C 10/21/16 115.0 0.80 1.07
TM 161021C00120000 C 10/21/16 120.0 0.24 0.59
TM 161021C00125000 C 10/21/16 125.0 0.15 0.38
TM 161021C00130000 C 10/21/16 130.0 0.00 0.36
TM 161021C00135000 C 10/21/16 135.0 0.00 0.42
TM 161021C00140000 C 10/21/16 140.0 0.00 0.27
TM 161021C00145000 C 10/21/16 145.0 0.00 0.22
TM 161021C00150000 C 10/21/16 150.0 0.00 0.17
TM 161021C00155000 C 10/21/16 155.0 0.00 0.14
TM 161021C00160000 C 10/21/16 160.0 0.00 0.12
TM 161021P00055000 P 10/21/16 55.0 0.00 0.26
TM 161021P00060000 P 10/21/16 60.0 0.01 0.40
TM 161021P00065000 P 10/21/16 65.0 0.05 0.45
TM 161021P00070000 P 10/21/16 70.0 0.16 0.63
TM 161021P00075000 P 10/21/16 75.0 0.37 0.80
TM 161021P00080000 P 10/21/16 80.0 0.83 1.05
TM 161021P00085000 P 10/21/16 85.0 1.39 1.58
TM 161021P00090000 P 10/21/16 90.0 2.33 2.58
TM 161021P00095000 P 10/21/16 95.0 3.65 4.10
TM 161021P00100000 P 10/21/16 100.0 5.75 6.35
TM 161021P00105000 P 10/21/16 105.0 8.55 9.20
TM 161021P00110000 P 10/21/16 110.0 11.95 13.05
TM 161021P00115000 P 10/21/16 115.0 16.05 17.30
TM 161021P00120000 P 10/21/16 120.0 20.65 21.60
TM 161021P00125000 P 10/21/16 125.0 25.10 26.70
TM 161021P00130000 P 10/21/16 130.0 30.00 31.40
TM 161021P00135000 P 10/21/16 135.0 34.95 36.35
TM 161021P00140000 P 10/21/16 140.0 39.95 41.25
TM 161021P00145000 P 10/21/16 145.0 44.95 46.25
TM 161021P00150000 P 10/21/16 150.0 49.95 51.25
TM 161021P00155000 P 10/21/16 155.0 54.95 56.25
TM 161021P00160000 P 10/21/16 160.0 59.90 61.20
TM 170120C00050000 C 01/20/17 50.0 49.90 51.60
TM 170120C00055000 C 01/20/17 55.0 44.90 46.60
TM 170120C00060000 C 01/20/17 60.0 39.95 41.65
TM 170120C00065000 C 01/20/17 65.0 35.05 36.70
TM 170120C00070000 C 01/20/17 70.0 30.15 31.85
TM 170120C00075000 C 01/20/17 75.0 25.35 27.15
TM 170120C00080000 C 01/20/17 80.0 20.70 22.60
TM 170120C00085000 C 01/20/17 85.0 17.00 18.10
TM 170120C00090000 C 01/20/17 90.0 12.90 13.90
TM 170120C00095000 C 01/20/17 95.0 9.45 10.40
TM 170120C00100000 C 01/20/17 100.0 6.85 7.35
TM 170120C00105000 C 01/20/17 105.0 4.30 5.05
TM 170120C00110000 C 01/20/17 110.0 2.83 3.30
TM 170120C00115000 C 01/20/17 115.0 1.75 2.09
TM 170120C00120000 C 01/20/17 120.0 0.98 1.39
TM 170120C00125000 C 01/20/17 125.0 0.53 0.91
TM 170120C00130000 C 01/20/17 130.0 0.17 0.62
TM 170120C00135000 C 01/20/17 135.0 0.05 0.50
TM 170120C00140000 C 01/20/17 140.0 0.04 0.35
TM 170120C00145000 C 01/20/17 145.0 0.00 0.43
TM 170120C00150000 C 01/20/17 150.0 0.00 0.30
TM 170120C00155000 C 01/20/17 155.0 0.00 0.22
TM 170120C00160000 C 01/20/17 160.0 0.00 0.17
TM 170120C00165000 C 01/20/17 165.0 0.00 0.14
TM 170120C00170000 C 01/20/17 170.0 0.00 0.12
TM 170120C00175000 C 01/20/17 175.0 0.00 0.10
TM 170120C00180000 C 01/20/17 180.0 0.00 0.09
TM 170120C00185000 C 01/20/17 185.0 0.00 0.08
TM 170120C00190000 C 01/20/17 190.0 0.00 0.08
TM 170120C00195000 C 01/20/17 195.0 0.00 0.07
TM 170120C00200000 C 01/20/17 200.0 0.00 0.07
TM 170120P00050000 P 01/20/17 50.0 0.02 0.35
TM 170120P00055000 P 01/20/17 55.0 0.09 0.45
TM 170120P00060000 P 01/20/17 60.0 0.15 0.60
TM 170120P00065000 P 01/20/17 65.0 0.33 0.80
TM 170120P00070000 P 01/20/17 70.0 0.61 1.06
TM 170120P00075000 P 01/20/17 75.0 1.02 1.47
TM 170120P00080000 P 01/20/17 80.0 1.63 2.12
TM 170120P00085000 P 01/20/17 85.0 2.42 2.74
TM 170120P00090000 P 01/20/17 90.0 3.60 4.00
TM 170120P00095000 P 01/20/17 95.0 5.15 5.65
TM 170120P00100000 P 01/20/17 100.0 7.40 7.80
TM 170120P00105000 P 01/20/17 105.0 10.05 10.50
TM 170120P00110000 P 01/20/17 110.0 13.30 13.80
TM 170120P00115000 P 01/20/17 115.0 17.15 18.40
TM 170120P00120000 P 01/20/17 120.0 21.15 22.85
TM 170120P00125000 P 01/20/17 125.0 25.55 27.45
TM 170120P00130000 P 01/20/17 130.0 30.20 32.05
TM 170120P00135000 P 01/20/17 135.0 35.05 36.95
TM 170120P00140000 P 01/20/17 140.0 39.80 41.60
TM 170120P00145000 P 01/20/17 145.0 44.80 46.50
TM 170120P00150000 P 01/20/17 150.0 49.80 51.50
TM 170120P00155000 P 01/20/17 155.0 54.75 56.45
TM 170120P00160000 P 01/20/17 160.0 59.75 61.45
TM 170120P00165000 P 01/20/17 165.0 64.75 66.45
TM 170120P00170000 P 01/20/17 170.0 69.75 71.45
TM 170120P00175000 P 01/20/17 175.0 74.75 76.45
TM 170120P00180000 P 01/20/17 180.0 79.75 81.45
TM 170120P00185000 P 01/20/17 185.0 84.75 86.45
TM 170120P00190000 P 01/20/17 190.0 89.75 91.40
TM 170120P00195000 P 01/20/17 195.0 94.70 96.40
TM 170120P00200000 P 01/20/17 200.0 99.70 101.40

OPRA data is delayed 15 minutes.