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 (2017-05-19)Premium Content

Toyota Motor Corporation (TM)
As of Jul 26 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 170818C00055000 C 08/18/17 55.0 53.35 57.30
TM 170818C00060000 C 08/18/17 60.0 48.50 52.50
TM 170818C00065000 C 08/18/17 65.0 43.65 47.35
TM 170818C00070000 C 08/18/17 70.0 38.25 41.80
TM 170818C00075000 C 08/18/17 75.0 33.80 37.55
TM 170818C00080000 C 08/18/17 80.0 28.85 32.80
TM 170818C00085000 C 08/18/17 85.0 23.40 27.20
TM 170818C00090000 C 08/18/17 90.0 20.30 21.40
TM 170818C00095000 C 08/18/17 95.0 15.65 16.20
TM 170818C00100000 C 08/18/17 100.0 10.25 11.20
TM 170818C00105000 C 08/18/17 105.0 5.95 6.40
TM 170818C00110000 C 08/18/17 110.0 2.25 2.51
TM 170818C00115000 C 08/18/17 115.0 0.37 0.51
TM 170818C00120000 C 08/18/17 120.0 0.02 0.11
TM 170818C00125000 C 08/18/17 125.0 0.00 0.06
TM 170818C00130000 C 08/18/17 130.0 0.00 0.05
TM 170818C00135000 C 08/18/17 135.0 0.00 0.04
TM 170818C00140000 C 08/18/17 140.0 0.00 0.04
TM 170818C00145000 C 08/18/17 145.0 0.00 0.04
TM 170818C00150000 C 08/18/17 150.0 0.00 0.04
TM 170818C00155000 C 08/18/17 155.0 0.00 0.04
TM 170818P00055000 P 08/18/17 55.0 0.00 0.02
TM 170818P00060000 P 08/18/17 60.0 0.00 0.03
TM 170818P00065000 P 08/18/17 65.0 0.00 0.05
TM 170818P00070000 P 08/18/17 70.0 0.00 0.05
TM 170818P00075000 P 08/18/17 75.0 0.00 0.07
TM 170818P00080000 P 08/18/17 80.0 0.00 0.05
TM 170818P00085000 P 08/18/17 85.0 0.00 0.05
TM 170818P00090000 P 08/18/17 90.0 0.00 0.10
TM 170818P00095000 P 08/18/17 95.0 0.00 0.14
TM 170818P00100000 P 08/18/17 100.0 0.06 0.17
TM 170818P00105000 P 08/18/17 105.0 0.21 0.45
TM 170818P00110000 P 08/18/17 110.0 1.37 1.57
TM 170818P00115000 P 08/18/17 115.0 4.40 4.90
TM 170818P00120000 P 08/18/17 120.0 8.95 9.55
TM 170818P00125000 P 08/18/17 125.0 13.90 14.45
TM 170818P00130000 P 08/18/17 130.0 18.90 19.70
TM 170818P00135000 P 08/18/17 135.0 23.90 24.65
TM 170818P00140000 P 08/18/17 140.0 28.90 29.95
TM 170818P00145000 P 08/18/17 145.0 33.90 35.05
TM 170818P00150000 P 08/18/17 150.0 38.95 39.70
TM 170818P00155000 P 08/18/17 155.0 43.80 44.95
TM 170915C00055000 C 09/15/17 55.0 54.85 56.25
TM 170915C00060000 C 09/15/17 60.0 49.50 51.25
TM 170915C00065000 C 09/15/17 65.0 44.45 46.30
TM 170915C00070000 C 09/15/17 70.0 40.10 41.35
TM 170915C00075000 C 09/15/17 75.0 35.25 36.25
TM 170915C00080000 C 09/15/17 80.0 30.00 31.35
TM 170915C00085000 C 09/15/17 85.0 24.65 26.60
TM 170915C00090000 C 09/15/17 90.0 20.40 21.25
TM 170915C00095000 C 09/15/17 95.0 15.35 16.55
TM 170915C00100000 C 09/15/17 100.0 10.90 11.40
TM 170915C00105000 C 09/15/17 105.0 6.50 6.85
TM 170915C00110000 C 09/15/17 110.0 2.78 3.20
TM 170915C00115000 C 09/15/17 115.0 0.75 1.02
TM 170915C00120000 C 09/15/17 120.0 0.05 0.63
TM 170915C00125000 C 09/15/17 125.0 0.00 0.08
TM 170915C00130000 C 09/15/17 130.0 0.00 0.05
TM 170915C00135000 C 09/15/17 135.0 0.00 0.04
TM 170915C00140000 C 09/15/17 140.0 0.00 0.05
TM 170915C00145000 C 09/15/17 145.0 0.00 0.04
TM 170915C00150000 C 09/15/17 150.0 0.00 0.04
TM 170915C00155000 C 09/15/17 155.0 0.00 0.04
TM 170915C00160000 C 09/15/17 160.0 0.00 0.05
TM 170915P00055000 P 09/15/17 55.0 0.00 0.04
TM 170915P00060000 P 09/15/17 60.0 0.00 0.05
TM 170915P00065000 P 09/15/17 65.0 0.00 0.04
TM 170915P00070000 P 09/15/17 70.0 0.00 0.04
TM 170915P00075000 P 09/15/17 75.0 0.00 0.05
TM 170915P00080000 P 09/15/17 80.0 0.00 0.06
TM 170915P00085000 P 09/15/17 85.0 0.00 0.09
TM 170915P00090000 P 09/15/17 90.0 0.00 0.13
TM 170915P00095000 P 09/15/17 95.0 0.08 0.20
TM 170915P00100000 P 09/15/17 100.0 0.16 0.58
TM 170915P00105000 P 09/15/17 105.0 0.55 0.83
TM 170915P00110000 P 09/15/17 110.0 1.95 2.23
TM 170915P00115000 P 09/15/17 115.0 4.80 5.35
TM 170915P00120000 P 09/15/17 120.0 9.05 9.85
TM 170915P00125000 P 09/15/17 125.0 13.65 14.65
TM 170915P00130000 P 09/15/17 130.0 18.75 20.20
TM 170915P00135000 P 09/15/17 135.0 23.95 24.55
TM 170915P00140000 P 09/15/17 140.0 28.40 29.50
TM 170915P00145000 P 09/15/17 145.0 33.85 34.85
TM 170915P00150000 P 09/15/17 150.0 38.90 39.70
TM 170915P00155000 P 09/15/17 155.0 43.75 45.40
TM 170915P00160000 P 09/15/17 160.0 48.10 50.90
TM 171020C00060000 C 10/20/17 60.0 49.95 51.50
TM 171020C00065000 C 10/20/17 65.0 44.80 46.25
TM 171020C00070000 C 10/20/17 70.0 39.45 41.35
TM 171020C00075000 C 10/20/17 75.0 35.45 36.40
TM 171020C00080000 C 10/20/17 80.0 29.85 31.35
TM 171020C00085000 C 10/20/17 85.0 24.90 26.45
TM 171020C00090000 C 10/20/17 90.0 20.30 21.40
TM 171020C00095000 C 10/20/17 95.0 15.20 16.40
TM 171020C00100000 C 10/20/17 100.0 11.10 11.60
TM 171020C00105000 C 10/20/17 105.0 6.75 7.15
TM 171020C00110000 C 10/20/17 110.0 3.20 3.60
TM 171020C00115000 C 10/20/17 115.0 1.11 1.49
TM 171020C00120000 C 10/20/17 120.0 0.29 0.50
TM 171020C00125000 C 10/20/17 125.0 0.07 0.43
TM 171020C00130000 C 10/20/17 130.0 0.00 0.06
TM 171020C00135000 C 10/20/17 135.0 0.00 0.11
TM 171020C00140000 C 10/20/17 140.0 0.00 0.06
TM 171020C00145000 C 10/20/17 145.0 0.00 0.05
TM 171020C00150000 C 10/20/17 150.0 0.00 0.06
TM 171020C00155000 C 10/20/17 155.0 0.00 0.04
TM 171020C00160000 C 10/20/17 160.0 0.00 0.04
TM 171020C00165000 C 10/20/17 165.0 0.00 0.06
TM 171020C00170000 C 10/20/17 170.0 0.00 0.04
TM 171020P00060000 P 10/20/17 60.0 0.00 0.05
TM 171020P00065000 P 10/20/17 65.0 0.00 0.05
TM 171020P00070000 P 10/20/17 70.0 0.00 0.08
TM 171020P00075000 P 10/20/17 75.0 0.00 0.10
TM 171020P00080000 P 10/20/17 80.0 0.00 0.16
TM 171020P00085000 P 10/20/17 85.0 0.05 0.19
TM 171020P00090000 P 10/20/17 90.0 0.10 0.28
TM 171020P00095000 P 10/20/17 95.0 0.25 0.49
TM 171020P00100000 P 10/20/17 100.0 0.59 0.75
TM 171020P00105000 P 10/20/17 105.0 1.44 1.86
TM 171020P00110000 P 10/20/17 110.0 3.30 3.70
TM 171020P00115000 P 10/20/17 115.0 6.40 7.00
TM 171020P00120000 P 10/20/17 120.0 10.45 11.50
TM 171020P00125000 P 10/20/17 125.0 15.20 16.35
TM 171020P00130000 P 10/20/17 130.0 19.95 21.25
TM 171020P00135000 P 10/20/17 135.0 25.10 25.85
TM 171020P00140000 P 10/20/17 140.0 30.10 31.65
TM 171020P00145000 P 10/20/17 145.0 34.85 36.30
TM 171020P00150000 P 10/20/17 150.0 40.05 41.35
TM 171020P00155000 P 10/20/17 155.0 44.10 46.75
TM 171020P00160000 P 10/20/17 160.0 50.05 50.75
TM 171020P00165000 P 10/20/17 165.0 54.80 56.10
TM 171020P00170000 P 10/20/17 170.0 59.85 61.30
TM 180119C00055000 C 01/19/18 55.0 53.65 57.20
TM 180119C00060000 C 01/19/18 60.0 48.75 52.15
TM 180119C00065000 C 01/19/18 65.0 43.75 47.15
TM 180119C00070000 C 01/19/18 70.0 39.10 41.90
TM 180119C00075000 C 01/19/18 75.0 33.80 36.60
TM 180119C00080000 C 01/19/18 80.0 29.10 32.95
TM 180119C00085000 C 01/19/18 85.0 24.25 26.90
TM 180119C00090000 C 01/19/18 90.0 20.35 21.65
TM 180119C00095000 C 01/19/18 95.0 15.85 18.05
TM 180119C00100000 C 01/19/18 100.0 11.55 12.40
TM 180119C00105000 C 01/19/18 105.0 7.60 8.30
TM 180119C00110000 C 01/19/18 110.0 4.55 4.95
TM 180119C00115000 C 01/19/18 115.0 2.33 2.71
TM 180119C00120000 C 01/19/18 120.0 1.07 1.20
TM 180119C00125000 C 01/19/18 125.0 0.38 0.55
TM 180119C00130000 C 01/19/18 130.0 0.12 0.22
TM 180119C00135000 C 01/19/18 135.0 0.03 0.17
TM 180119C00140000 C 01/19/18 140.0 0.00 0.22
TM 180119C00145000 C 01/19/18 145.0 0.00 0.14
TM 180119C00150000 C 01/19/18 150.0 0.00 0.10
TM 180119C00155000 C 01/19/18 155.0 0.00 0.08
TM 180119C00160000 C 01/19/18 160.0 0.00 0.05
TM 180119P00055000 P 01/19/18 55.0 0.00 0.08
TM 180119P00060000 P 01/19/18 60.0 0.00 0.09
TM 180119P00065000 P 01/19/18 65.0 0.00 0.14
TM 180119P00070000 P 01/19/18 70.0 0.00 0.22
TM 180119P00075000 P 01/19/18 75.0 0.07 0.27
TM 180119P00080000 P 01/19/18 80.0 0.14 0.37
TM 180119P00085000 P 01/19/18 85.0 0.27 0.53
TM 180119P00090000 P 01/19/18 90.0 0.48 0.63
TM 180119P00095000 P 01/19/18 95.0 0.83 1.02
TM 180119P00100000 P 01/19/18 100.0 1.53 1.81
TM 180119P00105000 P 01/19/18 105.0 2.76 3.05
TM 180119P00110000 P 01/19/18 110.0 4.70 5.00
TM 180119P00115000 P 01/19/18 115.0 7.45 8.15
TM 180119P00120000 P 01/19/18 120.0 10.95 11.65
TM 180119P00125000 P 01/19/18 125.0 15.35 17.50
TM 180119P00130000 P 01/19/18 130.0 18.60 22.25
TM 180119P00135000 P 01/19/18 135.0 23.55 26.80
TM 180119P00140000 P 01/19/18 140.0 29.65 32.50
TM 180119P00145000 P 01/19/18 145.0 33.70 37.35
TM 180119P00150000 P 01/19/18 150.0 38.85 42.80
TM 180119P00155000 P 01/19/18 155.0 43.85 47.75
TM 180119P00160000 P 01/19/18 160.0 48.85 52.50

OPRA data is delayed 15 minutes.