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 (2017-08-18)Premium Content

Toyota Motor Corporation (TM)
As of Sep 25 2017 2:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 171020C00060000 C 10/20/17 60.0 60.25 61.05
TM 171020C00065000 C 10/20/17 65.0 55.45 57.20
TM 171020C00070000 C 10/20/17 70.0 50.05 51.90
TM 171020C00075000 C 10/20/17 75.0 44.25 47.40
TM 171020C00080000 C 10/20/17 80.0 40.55 41.00
TM 171020C00085000 C 10/20/17 85.0 35.65 35.95
TM 171020C00090000 C 10/20/17 90.0 30.65 30.95
TM 171020C00095000 C 10/20/17 95.0 25.65 26.00
TM 171020C00100000 C 10/20/17 100.0 20.65 20.95
TM 171020C00105000 C 10/20/17 105.0 15.65 16.00
TM 171020C00110000 C 10/20/17 110.0 10.65 10.95
TM 171020C00115000 C 10/20/17 115.0 5.65 5.95
TM 171020C00120000 C 10/20/17 120.0 1.20 1.33
TM 171020C00125000 C 10/20/17 125.0 0.07 0.14
TM 171020C00130000 C 10/20/17 130.0 0.00 0.05
TM 171020C00135000 C 10/20/17 135.0 0.00 0.05
TM 171020C00140000 C 10/20/17 140.0 0.00 0.05
TM 171020C00145000 C 10/20/17 145.0 0.00 0.06
TM 171020C00150000 C 10/20/17 150.0 0.00 0.07
TM 171020C00155000 C 10/20/17 155.0 0.00 0.05
TM 171020C00160000 C 10/20/17 160.0 0.00 0.05
TM 171020C00165000 C 10/20/17 165.0 0.00 0.05
TM 171020C00170000 C 10/20/17 170.0 0.00 0.07
TM 171020P00060000 P 10/20/17 60.0 0.00 0.02
TM 171020P00065000 P 10/20/17 65.0 0.00 0.05
TM 171020P00070000 P 10/20/17 70.0 0.00 0.05
TM 171020P00075000 P 10/20/17 75.0 0.00 0.05
TM 171020P00080000 P 10/20/17 80.0 0.00 0.05
TM 171020P00085000 P 10/20/17 85.0 0.00 0.05
TM 171020P00090000 P 10/20/17 90.0 0.00 0.05
TM 171020P00095000 P 10/20/17 95.0 0.00 0.05
TM 171020P00100000 P 10/20/17 100.0 0.02 0.07
TM 171020P00105000 P 10/20/17 105.0 0.01 0.09
TM 171020P00110000 P 10/20/17 110.0 0.07 0.22
TM 171020P00115000 P 10/20/17 115.0 0.35 0.47
TM 171020P00120000 P 10/20/17 120.0 1.75 2.06
TM 171020P00125000 P 10/20/17 125.0 5.75 6.05
TM 171020P00130000 P 10/20/17 130.0 10.70 11.00
TM 171020P00135000 P 10/20/17 135.0 15.70 16.00
TM 171020P00140000 P 10/20/17 140.0 20.70 21.00
TM 171020P00145000 P 10/20/17 145.0 25.70 26.00
TM 171020P00150000 P 10/20/17 150.0 30.70 31.00
TM 171020P00155000 P 10/20/17 155.0 35.70 36.00
TM 171020P00160000 P 10/20/17 160.0 40.30 41.00
TM 171020P00165000 P 10/20/17 165.0 45.10 46.00
TM 171020P00170000 P 10/20/17 170.0 50.55 51.00
TM 171117C00060000 C 11/17/17 60.0 59.10 63.15
TM 171117C00065000 C 11/17/17 65.0 55.65 56.05
TM 171117C00070000 C 11/17/17 70.0 50.60 50.95
TM 171117C00075000 C 11/17/17 75.0 45.65 46.00
TM 171117C00080000 C 11/17/17 80.0 40.45 40.95
TM 171117C00085000 C 11/17/17 85.0 35.65 35.95
TM 171117C00090000 C 11/17/17 90.0 30.65 30.95
TM 171117C00095000 C 11/17/17 95.0 25.65 25.95
TM 171117C00100000 C 11/17/17 100.0 20.65 20.95
TM 171117C00105000 C 11/17/17 105.0 15.65 15.95
TM 171117C00110000 C 11/17/17 110.0 10.65 10.95
TM 171117C00115000 C 11/17/17 115.0 5.80 6.05
TM 171117C00120000 C 11/17/17 120.0 2.17 2.39
TM 171117C00125000 C 11/17/17 125.0 0.55 0.72
TM 171117C00130000 C 11/17/17 130.0 0.10 0.17
TM 171117C00135000 C 11/17/17 135.0 0.00 0.07
TM 171117C00140000 C 11/17/17 140.0 0.00 0.05
TM 171117C00145000 C 11/17/17 145.0 0.00 0.05
TM 171117C00150000 C 11/17/17 150.0 0.00 0.05
TM 171117C00155000 C 11/17/17 155.0 0.00 0.05
TM 171117C00160000 C 11/17/17 160.0 0.00 0.04
TM 171117C00165000 C 11/17/17 165.0 0.00 0.05
TM 171117C00170000 C 11/17/17 170.0 0.00 0.05
TM 171117P00060000 P 11/17/17 60.0 0.00 0.03
TM 171117P00065000 P 11/17/17 65.0 0.00 0.05
TM 171117P00070000 P 11/17/17 70.0 0.00 0.05
TM 171117P00075000 P 11/17/17 75.0 0.00 0.05
TM 171117P00080000 P 11/17/17 80.0 0.00 0.05
TM 171117P00085000 P 11/17/17 85.0 0.00 0.06
TM 171117P00090000 P 11/17/17 90.0 0.00 0.07
TM 171117P00095000 P 11/17/17 95.0 0.01 0.10
TM 171117P00100000 P 11/17/17 100.0 0.06 0.23
TM 171117P00105000 P 11/17/17 105.0 0.17 0.34
TM 171117P00110000 P 11/17/17 110.0 0.43 0.53
TM 171117P00115000 P 11/17/17 115.0 1.15 1.28
TM 171117P00120000 P 11/17/17 120.0 2.87 3.15
TM 171117P00125000 P 11/17/17 125.0 6.15 6.50
TM 171117P00130000 P 11/17/17 130.0 10.75 11.00
TM 171117P00135000 P 11/17/17 135.0 15.70 16.00
TM 171117P00140000 P 11/17/17 140.0 20.60 21.00
TM 171117P00145000 P 11/17/17 145.0 25.65 26.00
TM 171117P00150000 P 11/17/17 150.0 30.60 31.00
TM 171117P00155000 P 11/17/17 155.0 35.60 36.00
TM 171117P00160000 P 11/17/17 160.0 40.60 41.15
TM 171117P00165000 P 11/17/17 165.0 45.60 46.00
TM 171117P00170000 P 11/17/17 170.0 50.60 51.00
TM 180119C00055000 C 01/19/18 55.0 65.65 65.95
TM 180119C00060000 C 01/19/18 60.0 60.60 60.95
TM 180119C00065000 C 01/19/18 65.0 55.60 55.95
TM 180119C00070000 C 01/19/18 70.0 50.65 50.95
TM 180119C00075000 C 01/19/18 75.0 45.65 45.95
TM 180119C00080000 C 01/19/18 80.0 40.60 40.95
TM 180119C00085000 C 01/19/18 85.0 35.65 35.95
TM 180119C00090000 C 01/19/18 90.0 30.65 30.95
TM 180119C00095000 C 01/19/18 95.0 25.65 25.95
TM 180119C00100000 C 01/19/18 100.0 20.65 20.95
TM 180119C00105000 C 01/19/18 105.0 15.60 15.95
TM 180119C00110000 C 01/19/18 110.0 10.80 11.10
TM 180119C00115000 C 01/19/18 115.0 6.60 6.95
TM 180119C00120000 C 01/19/18 120.0 3.50 3.80
TM 180119C00125000 C 01/19/18 125.0 1.52 1.68
TM 180119C00130000 C 01/19/18 130.0 0.51 0.63
TM 180119C00135000 C 01/19/18 135.0 0.13 0.30
TM 180119C00140000 C 01/19/18 140.0 0.02 0.14
TM 180119C00145000 C 01/19/18 145.0 0.00 0.07
TM 180119C00150000 C 01/19/18 150.0 0.00 0.05
TM 180119C00155000 C 01/19/18 155.0 0.00 0.05
TM 180119C00160000 C 01/19/18 160.0 0.00 0.05
TM 180119P00055000 P 01/19/18 55.0 0.00 0.03
TM 180119P00060000 P 01/19/18 60.0 0.00 0.06
TM 180119P00065000 P 01/19/18 65.0 0.00 0.06
TM 180119P00070000 P 01/19/18 70.0 0.00 0.06
TM 180119P00075000 P 01/19/18 75.0 0.01 0.09
TM 180119P00080000 P 01/19/18 80.0 0.02 0.10
TM 180119P00085000 P 01/19/18 85.0 0.05 0.14
TM 180119P00090000 P 01/19/18 90.0 0.09 0.26
TM 180119P00095000 P 01/19/18 95.0 0.16 0.38
TM 180119P00100000 P 01/19/18 100.0 0.30 0.47
TM 180119P00105000 P 01/19/18 105.0 0.52 0.66
TM 180119P00110000 P 01/19/18 110.0 1.03 1.19
TM 180119P00115000 P 01/19/18 115.0 2.07 2.24
TM 180119P00120000 P 01/19/18 120.0 3.85 4.20
TM 180119P00125000 P 01/19/18 125.0 6.80 7.15
TM 180119P00130000 P 01/19/18 130.0 10.95 11.20
TM 180119P00135000 P 01/19/18 135.0 15.70 16.00
TM 180119P00140000 P 01/19/18 140.0 20.60 21.00
TM 180119P00145000 P 01/19/18 145.0 25.60 26.00
TM 180119P00150000 P 01/19/18 150.0 30.60 31.00
TM 180119P00155000 P 01/19/18 155.0 35.60 36.00
TM 180119P00160000 P 01/19/18 160.0 40.60 41.00
TM 180420C00060000 C 04/20/18 60.0 58.50 63.20
TM 180420C00065000 C 04/20/18 65.0 53.50 58.20
TM 180420C00070000 C 04/20/18 70.0 48.50 53.20
TM 180420C00075000 C 04/20/18 75.0 43.50 48.20
TM 180420C00080000 C 04/20/18 80.0 38.50 43.20
TM 180420C00085000 C 04/20/18 85.0 34.20 38.05
TM 180420C00090000 C 04/20/18 90.0 30.15 31.60
TM 180420C00095000 C 04/20/18 95.0 24.20 28.05
TM 180420C00100000 C 04/20/18 100.0 20.20 21.50
TM 180420C00105000 C 04/20/18 105.0 15.60 16.45
TM 180420C00110000 C 04/20/18 110.0 11.20 12.05
TM 180420C00115000 C 04/20/18 115.0 7.70 8.30
TM 180420C00120000 C 04/20/18 120.0 4.70 5.20
TM 180420C00125000 C 04/20/18 125.0 2.59 3.00
TM 180420C00130000 C 04/20/18 130.0 1.25 1.60
TM 180420C00135000 C 04/20/18 135.0 0.55 0.82
TM 180420C00140000 C 04/20/18 140.0 0.17 0.39
TM 180420C00145000 C 04/20/18 145.0 0.05 0.27
TM 180420C00150000 C 04/20/18 150.0 0.00 0.19
TM 180420C00155000 C 04/20/18 155.0 0.00 0.12
TM 180420C00160000 C 04/20/18 160.0 0.00 0.11
TM 180420C00165000 C 04/20/18 165.0 0.00 0.08
TM 180420P00060000 P 04/20/18 60.0 0.00 0.09
TM 180420P00065000 P 04/20/18 65.0 0.00 0.17
TM 180420P00070000 P 04/20/18 70.0 0.00 0.22
TM 180420P00075000 P 04/20/18 75.0 0.07 0.27
TM 180420P00080000 P 04/20/18 80.0 0.12 0.44
TM 180420P00085000 P 04/20/18 85.0 0.20 0.44
TM 180420P00090000 P 04/20/18 90.0 0.29 0.62
TM 180420P00095000 P 04/20/18 95.0 0.55 0.78
TM 180420P00100000 P 04/20/18 100.0 0.87 1.09
TM 180420P00105000 P 04/20/18 105.0 1.35 1.66
TM 180420P00110000 P 04/20/18 110.0 2.24 2.65
TM 180420P00115000 P 04/20/18 115.0 3.80 4.15
TM 180420P00120000 P 04/20/18 120.0 6.05 6.40
TM 180420P00125000 P 04/20/18 125.0 8.85 9.45
TM 180420P00130000 P 04/20/18 130.0 12.55 13.40
TM 180420P00135000 P 04/20/18 135.0 16.65 18.10
TM 180420P00140000 P 04/20/18 140.0 21.30 22.80
TM 180420P00145000 P 04/20/18 145.0 24.50 29.00
TM 180420P00150000 P 04/20/18 150.0 30.65 32.80
TM 180420P00155000 P 04/20/18 155.0 34.30 39.00
TM 180420P00160000 P 04/20/18 160.0 39.20 44.00
TM 180420P00165000 P 04/20/18 165.0 44.20 49.00

OPRA data is delayed 15 minutes.