Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Toyota Motor Corporation (TM)
As of Apr 18 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 180420C00060000 C Apr 20, 2018 60.0 66.95 71.50
TM 180420C00065000 C Apr 20, 2018 65.0 62.60 66.25
TM 180420C00070000 C Apr 20, 2018 70.0 56.95 61.45
TM 180420C00075000 C Apr 20, 2018 75.0 51.90 56.50
TM 180420C00080000 C Apr 20, 2018 80.0 46.90 51.50
TM 180420C00085000 C Apr 20, 2018 85.0 41.85 46.45
TM 180420C00090000 C Apr 20, 2018 90.0 36.75 41.30
TM 180420C00095000 C Apr 20, 2018 95.0 33.50 35.25
TM 180420C00100000 C Apr 20, 2018 100.0 28.05 30.20
TM 180420C00105000 C Apr 20, 2018 105.0 22.70 25.25
TM 180420C00110000 C Apr 20, 2018 110.0 16.60 20.80
TM 180420C00115000 C Apr 20, 2018 115.0 12.50 15.70
TM 180420C00120000 C Apr 20, 2018 120.0 7.70 10.40
TM 180420C00125000 C Apr 20, 2018 125.0 4.00 4.40
TM 180420C00130000 C Apr 20, 2018 130.0 0.22 0.35
TM 180420C00135000 C Apr 20, 2018 135.0 0.00 0.05
TM 180420C00140000 C Apr 20, 2018 140.0 0.00 0.03
TM 180420C00145000 C Apr 20, 2018 145.0 0.00 0.05
TM 180420C00150000 C Apr 20, 2018 150.0 0.00 0.02
TM 180420C00155000 C Apr 20, 2018 155.0 0.00 0.02
TM 180420C00160000 C Apr 20, 2018 160.0 0.00 0.02
TM 180420C00165000 C Apr 20, 2018 165.0 0.00 0.02
TM 180420P00060000 P Apr 20, 2018 60.0 0.00 0.02
TM 180420P00065000 P Apr 20, 2018 65.0 0.00 0.02
TM 180420P00070000 P Apr 20, 2018 70.0 0.00 0.02
TM 180420P00075000 P Apr 20, 2018 75.0 0.00 0.02
TM 180420P00080000 P Apr 20, 2018 80.0 0.00 0.02
TM 180420P00085000 P Apr 20, 2018 85.0 0.00 0.02
TM 180420P00090000 P Apr 20, 2018 90.0 0.00 0.02
TM 180420P00095000 P Apr 20, 2018 95.0 0.00 0.02
TM 180420P00100000 P Apr 20, 2018 100.0 0.00 0.02
TM 180420P00105000 P Apr 20, 2018 105.0 0.00 0.02
TM 180420P00110000 P Apr 20, 2018 110.0 0.00 0.02
TM 180420P00115000 P Apr 20, 2018 115.0 0.00 0.03
TM 180420P00120000 P Apr 20, 2018 120.0 0.01 0.11
TM 180420P00125000 P Apr 20, 2018 125.0 0.00 0.06
TM 180420P00130000 P Apr 20, 2018 130.0 1.03 1.27
TM 180420P00135000 P Apr 20, 2018 135.0 5.65 6.05
TM 180420P00140000 P Apr 20, 2018 140.0 9.50 11.95
TM 180420P00145000 P Apr 20, 2018 145.0 13.50 17.25
TM 180420P00150000 P Apr 20, 2018 150.0 18.85 22.30
TM 180420P00155000 P Apr 20, 2018 155.0 23.75 28.00
TM 180420P00160000 P Apr 20, 2018 160.0 28.55 32.20
TM 180420P00165000 P Apr 20, 2018 165.0 33.30 37.70
TM 180518C00085000 C May 18, 2018 85.0 42.35 46.35
TM 180518C00090000 C May 18, 2018 90.0 38.30 40.65
TM 180518C00095000 C May 18, 2018 95.0 33.50 35.40
TM 180518C00100000 C May 18, 2018 100.0 27.95 30.40
TM 180518C00105000 C May 18, 2018 105.0 22.95 25.25
TM 180518C00110000 C May 18, 2018 110.0 17.95 20.75
TM 180518C00115000 C May 18, 2018 115.0 13.00 15.60
TM 180518C00120000 C May 18, 2018 120.0 9.45 10.10
TM 180518C00125000 C May 18, 2018 125.0 5.35 5.70
TM 180518C00130000 C May 18, 2018 130.0 2.31 2.42
TM 180518C00135000 C May 18, 2018 135.0 0.66 0.78
TM 180518C00140000 C May 18, 2018 140.0 0.00 0.21
TM 180518C00145000 C May 18, 2018 145.0 0.00 0.09
TM 180518C00150000 C May 18, 2018 150.0 0.00 0.12
TM 180518C00155000 C May 18, 2018 155.0 0.00 0.09
TM 180518C00160000 C May 18, 2018 160.0 0.00 0.08
TM 180518C00165000 C May 18, 2018 165.0 0.00 0.07
TM 180518C00170000 C May 18, 2018 170.0 0.00 0.07
TM 180518C00175000 C May 18, 2018 175.0 0.00 0.07
TM 180518P00085000 P May 18, 2018 85.0 0.00 0.07
TM 180518P00090000 P May 18, 2018 90.0 0.00 0.07
TM 180518P00095000 P May 18, 2018 95.0 0.00 0.10
TM 180518P00100000 P May 18, 2018 100.0 0.00 0.21
TM 180518P00105000 P May 18, 2018 105.0 0.00 0.13
TM 180518P00110000 P May 18, 2018 110.0 0.00 0.09
TM 180518P00115000 P May 18, 2018 115.0 0.00 0.20
TM 180518P00120000 P May 18, 2018 120.0 0.35 0.42
TM 180518P00125000 P May 18, 2018 125.0 1.10 1.18
TM 180518P00130000 P May 18, 2018 130.0 2.99 3.10
TM 180518P00135000 P May 18, 2018 135.0 6.20 6.80
TM 180518P00140000 P May 18, 2018 140.0 9.40 12.20
TM 180518P00145000 P May 18, 2018 145.0 14.85 16.65
TM 180518P00150000 P May 18, 2018 150.0 19.70 21.95
TM 180518P00155000 P May 18, 2018 155.0 24.65 26.95
TM 180518P00160000 P May 18, 2018 160.0 29.45 32.55
TM 180518P00165000 P May 18, 2018 165.0 33.95 37.30
TM 180518P00170000 P May 18, 2018 170.0 38.75 42.15
TM 180518P00175000 P May 18, 2018 175.0 44.65 46.55
TM 180720C00065000 C Jul 20, 2018 65.0 62.95 66.05
TM 180720C00070000 C Jul 20, 2018 70.0 58.25 60.85
TM 180720C00075000 C Jul 20, 2018 75.0 53.35 55.95
TM 180720C00080000 C Jul 20, 2018 80.0 47.70 51.60
TM 180720C00085000 C Jul 20, 2018 85.0 42.75 46.90
TM 180720C00090000 C Jul 20, 2018 90.0 38.75 41.05
TM 180720C00095000 C Jul 20, 2018 95.0 33.00 37.00
TM 180720C00100000 C Jul 20, 2018 100.0 28.20 31.50
TM 180720C00105000 C Jul 20, 2018 105.0 23.15 26.90
TM 180720C00110000 C Jul 20, 2018 110.0 18.15 21.90
TM 180720C00115000 C Jul 20, 2018 115.0 15.45 16.15
TM 180720C00120000 C Jul 20, 2018 120.0 10.70 11.65
TM 180720C00125000 C Jul 20, 2018 125.0 7.35 7.75
TM 180720C00130000 C Jul 20, 2018 130.0 4.30 4.65
TM 180720C00135000 C Jul 20, 2018 135.0 2.30 2.44
TM 180720C00140000 C Jul 20, 2018 140.0 0.97 1.12
TM 180720C00145000 C Jul 20, 2018 145.0 0.41 0.51
TM 180720C00150000 C Jul 20, 2018 150.0 0.13 0.25
TM 180720C00155000 C Jul 20, 2018 155.0 0.00 0.14
TM 180720C00160000 C Jul 20, 2018 160.0 0.00 0.21
TM 180720C00165000 C Jul 20, 2018 165.0 0.00 0.13
TM 180720C00170000 C Jul 20, 2018 170.0 0.00 0.12
TM 180720C00175000 C Jul 20, 2018 175.0 0.00 0.10
TM 180720C00180000 C Jul 20, 2018 180.0 0.00 0.09
TM 180720C00185000 C Jul 20, 2018 185.0 0.00 0.08
TM 180720P00065000 P Jul 20, 2018 65.0 0.00 0.07
TM 180720P00070000 P Jul 20, 2018 70.0 0.00 0.08
TM 180720P00075000 P Jul 20, 2018 75.0 0.00 0.08
TM 180720P00080000 P Jul 20, 2018 80.0 0.00 0.15
TM 180720P00085000 P Jul 20, 2018 85.0 0.00 0.27
TM 180720P00090000 P Jul 20, 2018 90.0 0.00 0.15
TM 180720P00095000 P Jul 20, 2018 95.0 0.00 0.19
TM 180720P00100000 P Jul 20, 2018 100.0 0.00 0.27
TM 180720P00105000 P Jul 20, 2018 105.0 0.24 0.51
TM 180720P00110000 P Jul 20, 2018 110.0 0.45 0.54
TM 180720P00115000 P Jul 20, 2018 115.0 0.80 0.89
TM 180720P00120000 P Jul 20, 2018 120.0 1.48 1.57
TM 180720P00125000 P Jul 20, 2018 125.0 2.68 2.79
TM 180720P00130000 P Jul 20, 2018 130.0 4.55 4.90
TM 180720P00135000 P Jul 20, 2018 135.0 7.40 7.70
TM 180720P00140000 P Jul 20, 2018 140.0 11.10 11.70
TM 180720P00145000 P Jul 20, 2018 145.0 14.50 17.50
TM 180720P00150000 P Jul 20, 2018 150.0 18.30 22.75
TM 180720P00155000 P Jul 20, 2018 155.0 24.60 27.80
TM 180720P00160000 P Jul 20, 2018 160.0 29.60 32.25
TM 180720P00165000 P Jul 20, 2018 165.0 33.65 37.65
TM 180720P00170000 P Jul 20, 2018 170.0 38.55 42.80
TM 180720P00175000 P Jul 20, 2018 175.0 43.90 47.25
TM 180720P00180000 P Jul 20, 2018 180.0 48.95 52.45
TM 180720P00185000 P Jul 20, 2018 185.0 54.55 56.90
TM 181019C00070000 C Oct 19, 2018 70.0 57.85 62.50
TM 181019C00075000 C Oct 19, 2018 75.0 52.85 57.50
TM 181019C00080000 C Oct 19, 2018 80.0 48.00 52.50
TM 181019C00085000 C Oct 19, 2018 85.0 43.10 47.85
TM 181019C00090000 C Oct 19, 2018 90.0 38.10 42.70
TM 181019C00095000 C Oct 19, 2018 95.0 33.35 38.00
TM 181019C00100000 C Oct 19, 2018 100.0 28.55 33.00
TM 181019C00105000 C Oct 19, 2018 105.0 24.10 27.05
TM 181019C00110000 C Oct 19, 2018 110.0 20.35 21.90
TM 181019C00115000 C Oct 19, 2018 115.0 16.50 17.80
TM 181019C00120000 C Oct 19, 2018 120.0 12.00 13.50
TM 181019C00125000 C Oct 19, 2018 125.0 9.20 9.65
TM 181019C00130000 C Oct 19, 2018 130.0 6.20 6.60
TM 181019C00135000 C Oct 19, 2018 135.0 4.00 4.35
TM 181019C00140000 C Oct 19, 2018 140.0 2.36 2.60
TM 181019C00145000 C Oct 19, 2018 145.0 1.28 1.59
TM 181019C00150000 C Oct 19, 2018 150.0 0.61 0.90
TM 181019C00155000 C Oct 19, 2018 155.0 0.34 0.50
TM 181019C00160000 C Oct 19, 2018 160.0 0.20 0.27
TM 181019C00165000 C Oct 19, 2018 165.0 0.00 0.23
TM 181019C00170000 C Oct 19, 2018 170.0 0.00 0.39
TM 181019C00175000 C Oct 19, 2018 175.0 0.00 0.30
TM 181019C00180000 C Oct 19, 2018 180.0 0.00 0.25
TM 181019C00185000 C Oct 19, 2018 185.0 0.00 0.21
TM 181019C00190000 C Oct 19, 2018 190.0 0.00 0.18
TM 181019C00195000 C Oct 19, 2018 195.0 0.00 0.16
TM 181019C00200000 C Oct 19, 2018 200.0 0.00 0.14
TM 181019P00070000 P Oct 19, 2018 70.0 0.00 0.36
TM 181019P00075000 P Oct 19, 2018 75.0 0.00 0.28
TM 181019P00080000 P Oct 19, 2018 80.0 0.00 0.32
TM 181019P00085000 P Oct 19, 2018 85.0 0.07 0.40
TM 181019P00090000 P Oct 19, 2018 90.0 0.32 0.49
TM 181019P00095000 P Oct 19, 2018 95.0 0.45 0.63
TM 181019P00100000 P Oct 19, 2018 100.0 0.64 1.12
TM 181019P00105000 P Oct 19, 2018 105.0 0.92 1.14
TM 181019P00110000 P Oct 19, 2018 110.0 1.19 1.64
TM 181019P00115000 P Oct 19, 2018 115.0 2.12 2.38
TM 181019P00120000 P Oct 19, 2018 120.0 3.20 3.45
TM 181019P00125000 P Oct 19, 2018 125.0 4.70 5.00
TM 181019P00130000 P Oct 19, 2018 130.0 6.85 7.50
TM 181019P00135000 P Oct 19, 2018 135.0 8.90 10.10
TM 181019P00140000 P Oct 19, 2018 140.0 12.65 14.15
TM 181019P00145000 P Oct 19, 2018 145.0 16.90 18.10
TM 181019P00150000 P Oct 19, 2018 150.0 20.75 22.05
TM 181019P00155000 P Oct 19, 2018 155.0 24.05 27.65
TM 181019P00160000 P Oct 19, 2018 160.0 30.30 32.55
TM 181019P00165000 P Oct 19, 2018 165.0 33.55 38.10
TM 181019P00170000 P Oct 19, 2018 170.0 38.50 43.00
TM 181019P00175000 P Oct 19, 2018 175.0 43.50 48.15
TM 181019P00180000 P Oct 19, 2018 180.0 48.50 53.05
TM 181019P00185000 P Oct 19, 2018 185.0 53.30 57.80
TM 181019P00190000 P Oct 19, 2018 190.0 58.35 62.90
TM 181019P00195000 P Oct 19, 2018 195.0 63.50 68.10
TM 181019P00200000 P Oct 19, 2018 200.0 68.30 72.80
OPRA data is delayed 15 minutes.