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 (2017-02-17)Premium Content

Toyota Motor Corporation (TM)
As of Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 170519C00060000 C 05/19/17 60.0 44.45 49.00
TM 170519C00065000 C 05/19/17 65.0 39.45 44.00
TM 170519C00070000 C 05/19/17 70.0 34.45 38.95
TM 170519C00075000 C 05/19/17 75.0 29.45 34.00
TM 170519C00080000 C 05/19/17 80.0 24.55 29.25
TM 170519C00085000 C 05/19/17 85.0 19.65 23.95
TM 170519C00090000 C 05/19/17 90.0 14.60 18.80
TM 170519C00095000 C 05/19/17 95.0 10.05 14.20
TM 170519C00100000 C 05/19/17 100.0 6.85 7.75
TM 170519C00105000 C 05/19/17 105.0 3.10 3.35
TM 170519C00110000 C 05/19/17 110.0 0.76 1.04
TM 170519C00115000 C 05/19/17 115.0 0.15 0.19
TM 170519C00120000 C 05/19/17 120.0 0.01 0.12
TM 170519C00125000 C 05/19/17 125.0 0.00 0.09
TM 170519C00130000 C 05/19/17 130.0 0.00 0.05
TM 170519C00135000 C 05/19/17 135.0 0.00 0.05
TM 170519C00140000 C 05/19/17 140.0 0.00 0.05
TM 170519C00145000 C 05/19/17 145.0 0.00 0.07
TM 170519C00150000 C 05/19/17 150.0 0.00 0.04
TM 170519C00155000 C 05/19/17 155.0 0.00 0.05
TM 170519C00160000 C 05/19/17 160.0 0.00 0.06
TM 170519C00165000 C 05/19/17 165.0 0.00 0.05
TM 170519P00060000 P 05/19/17 60.0 0.00 0.04
TM 170519P00065000 P 05/19/17 65.0 0.00 0.05
TM 170519P00070000 P 05/19/17 70.0 0.00 0.06
TM 170519P00075000 P 05/19/17 75.0 0.00 0.04
TM 170519P00080000 P 05/19/17 80.0 0.00 0.04
TM 170519P00085000 P 05/19/17 85.0 0.00 0.13
TM 170519P00090000 P 05/19/17 90.0 0.00 0.18
TM 170519P00095000 P 05/19/17 95.0 0.04 0.27
TM 170519P00100000 P 05/19/17 100.0 0.36 0.55
TM 170519P00105000 P 05/19/17 105.0 1.42 1.67
TM 170519P00110000 P 05/19/17 110.0 4.00 4.35
TM 170519P00115000 P 05/19/17 115.0 7.85 8.95
TM 170519P00120000 P 05/19/17 120.0 11.10 15.00
TM 170519P00125000 P 05/19/17 125.0 16.20 20.60
TM 170519P00130000 P 05/19/17 130.0 21.15 25.55
TM 170519P00135000 P 05/19/17 135.0 26.10 30.60
TM 170519P00140000 P 05/19/17 140.0 31.10 35.60
TM 170519P00145000 P 05/19/17 145.0 36.10 40.60
TM 170519P00150000 P 05/19/17 150.0 41.10 45.60
TM 170519P00155000 P 05/19/17 155.0 46.10 50.60
TM 170519P00160000 P 05/19/17 160.0 51.10 55.55
TM 170519P00165000 P 05/19/17 165.0 56.10 60.55
TM 170721C00060000 C 07/21/17 60.0 44.50 49.00
TM 170721C00065000 C 07/21/17 65.0 39.50 44.00
TM 170721C00070000 C 07/21/17 70.0 34.55 39.25
TM 170721C00075000 C 07/21/17 75.0 29.50 34.10
TM 170721C00080000 C 07/21/17 80.0 24.85 29.40
TM 170721C00085000 C 07/21/17 85.0 20.00 24.45
TM 170721C00090000 C 07/21/17 90.0 16.70 17.85
TM 170721C00095000 C 07/21/17 95.0 12.25 13.20
TM 170721C00100000 C 07/21/17 100.0 8.10 8.85
TM 170721C00105000 C 07/21/17 105.0 4.60 4.95
TM 170721C00110000 C 07/21/17 110.0 2.15 2.30
TM 170721C00115000 C 07/21/17 115.0 0.72 1.01
TM 170721C00120000 C 07/21/17 120.0 0.18 0.42
TM 170721C00125000 C 07/21/17 125.0 0.05 0.15
TM 170721C00130000 C 07/21/17 130.0 0.00 0.14
TM 170721C00135000 C 07/21/17 135.0 0.00 0.14
TM 170721C00140000 C 07/21/17 140.0 0.00 0.11
TM 170721C00145000 C 07/21/17 145.0 0.00 0.08
TM 170721C00150000 C 07/21/17 150.0 0.00 0.06
TM 170721C00155000 C 07/21/17 155.0 0.00 0.04
TM 170721C00160000 C 07/21/17 160.0 0.00 0.05
TM 170721C00165000 C 07/21/17 165.0 0.00 0.05
TM 170721P00060000 P 07/21/17 60.0 0.00 0.06
TM 170721P00065000 P 07/21/17 65.0 0.00 0.07
TM 170721P00070000 P 07/21/17 70.0 0.00 0.13
TM 170721P00075000 P 07/21/17 75.0 0.00 0.21
TM 170721P00080000 P 07/21/17 80.0 0.00 0.25
TM 170721P00085000 P 07/21/17 85.0 0.06 0.32
TM 170721P00090000 P 07/21/17 90.0 0.26 0.49
TM 170721P00095000 P 07/21/17 95.0 0.61 0.87
TM 170721P00100000 P 07/21/17 100.0 1.36 1.76
TM 170721P00105000 P 07/21/17 105.0 2.68 3.05
TM 170721P00110000 P 07/21/17 110.0 5.15 5.65
TM 170721P00115000 P 07/21/17 115.0 8.50 9.35
TM 170721P00120000 P 07/21/17 120.0 13.20 14.00
TM 170721P00125000 P 07/21/17 125.0 16.05 20.35
TM 170721P00130000 P 07/21/17 130.0 21.10 25.45
TM 170721P00135000 P 07/21/17 135.0 26.15 30.70
TM 170721P00140000 P 07/21/17 140.0 31.10 35.65
TM 170721P00145000 P 07/21/17 145.0 36.05 40.50
TM 170721P00150000 P 07/21/17 150.0 41.00 45.50
TM 170721P00155000 P 07/21/17 155.0 46.10 50.65
TM 170721P00160000 P 07/21/17 160.0 51.00 55.50
TM 170721P00165000 P 07/21/17 165.0 56.00 60.50
TM 171020C00060000 C 10/20/17 60.0 44.60 49.40
TM 171020C00065000 C 10/20/17 65.0 39.85 44.30
TM 171020C00070000 C 10/20/17 70.0 34.70 39.50
TM 171020C00075000 C 10/20/17 75.0 29.95 34.50
TM 171020C00080000 C 10/20/17 80.0 25.00 29.50
TM 171020C00085000 C 10/20/17 85.0 20.95 23.85
TM 171020C00090000 C 10/20/17 90.0 17.30 19.10
TM 171020C00095000 C 10/20/17 95.0 13.20 14.60
TM 171020C00100000 C 10/20/17 100.0 9.40 10.45
TM 171020C00105000 C 10/20/17 105.0 6.10 6.65
TM 171020C00110000 C 10/20/17 110.0 3.55 4.10
TM 171020C00115000 C 10/20/17 115.0 1.87 2.15
TM 171020C00120000 C 10/20/17 120.0 0.83 1.23
TM 171020C00125000 C 10/20/17 125.0 0.36 0.60
TM 171020C00130000 C 10/20/17 130.0 0.09 0.27
TM 171020C00135000 C 10/20/17 135.0 0.00 0.26
TM 171020C00140000 C 10/20/17 140.0 0.00 0.22
TM 171020C00145000 C 10/20/17 145.0 0.00 0.23
TM 171020C00150000 C 10/20/17 150.0 0.00 0.17
TM 171020C00155000 C 10/20/17 155.0 0.00 0.12
TM 171020C00160000 C 10/20/17 160.0 0.00 0.08
TM 171020C00165000 C 10/20/17 165.0 0.00 0.07
TM 171020C00170000 C 10/20/17 170.0 0.00 0.05
TM 171020P00060000 P 10/20/17 60.0 0.00 0.16
TM 171020P00065000 P 10/20/17 65.0 0.00 0.18
TM 171020P00070000 P 10/20/17 70.0 0.06 0.28
TM 171020P00075000 P 10/20/17 75.0 0.11 0.35
TM 171020P00080000 P 10/20/17 80.0 0.25 0.58
TM 171020P00085000 P 10/20/17 85.0 0.57 0.86
TM 171020P00090000 P 10/20/17 90.0 1.00 1.20
TM 171020P00095000 P 10/20/17 95.0 1.82 2.08
TM 171020P00100000 P 10/20/17 100.0 3.10 3.40
TM 171020P00105000 P 10/20/17 105.0 5.00 5.40
TM 171020P00110000 P 10/20/17 110.0 7.50 8.10
TM 171020P00115000 P 10/20/17 115.0 10.35 11.80
TM 171020P00120000 P 10/20/17 120.0 14.30 15.90
TM 171020P00125000 P 10/20/17 125.0 17.40 20.40
TM 171020P00130000 P 10/20/17 130.0 22.20 26.45
TM 171020P00135000 P 10/20/17 135.0 27.05 31.50
TM 171020P00140000 P 10/20/17 140.0 32.00 36.35
TM 171020P00145000 P 10/20/17 145.0 36.90 41.30
TM 171020P00150000 P 10/20/17 150.0 41.85 46.10
TM 171020P00155000 P 10/20/17 155.0 46.85 50.85
TM 171020P00160000 P 10/20/17 160.0 51.80 56.20
TM 171020P00165000 P 10/20/17 165.0 56.75 61.05
TM 171020P00170000 P 10/20/17 170.0 61.75 65.70

OPRA data is delayed 15 minutes.