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 Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 170421C00060000 C 04/21/17 60.0 49.40 53.50
TM 170421C00065000 C 04/21/17 65.0 45.30 47.30
TM 170421C00070000 C 04/21/17 70.0 40.30 42.30
TM 170421C00075000 C 04/21/17 75.0 35.30 37.30
TM 170421C00080000 C 04/21/17 80.0 30.30 32.30
TM 170421C00085000 C 04/21/17 85.0 25.30 27.30
TM 170421C00090000 C 04/21/17 90.0 20.30 22.30
TM 170421C00095000 C 04/21/17 95.0 15.60 17.05
TM 170421C00100000 C 04/21/17 100.0 10.65 12.05
TM 170421C00105000 C 04/21/17 105.0 5.65 7.00
TM 170421C00110000 C 04/21/17 110.0 1.68 1.96
TM 170421C00115000 C 04/21/17 115.0 0.11 0.27
TM 170421C00120000 C 04/21/17 120.0 0.00 0.08
TM 170421C00125000 C 04/21/17 125.0 0.00 0.01
TM 170421C00130000 C 04/21/17 130.0 0.00 0.07
TM 170421C00135000 C 04/21/17 135.0 0.00 0.06
TM 170421C00140000 C 04/21/17 140.0 0.00 0.05
TM 170421C00145000 C 04/21/17 145.0 0.00 0.06
TM 170421C00150000 C 04/21/17 150.0 0.00 0.06
TM 170421C00155000 C 04/21/17 155.0 0.00 0.05
TM 170421C00160000 C 04/21/17 160.0 0.00 0.07
TM 170421C00165000 C 04/21/17 165.0 0.00 0.06
TM 170421C00170000 C 04/21/17 170.0 0.00 0.06
TM 170421C00175000 C 04/21/17 175.0 0.00 0.07
TM 170421P00060000 P 04/21/17 60.0 0.00 0.04
TM 170421P00065000 P 04/21/17 65.0 0.00 0.07
TM 170421P00070000 P 04/21/17 70.0 0.00 0.06
TM 170421P00075000 P 04/21/17 75.0 0.00 0.06
TM 170421P00080000 P 04/21/17 80.0 0.00 0.06
TM 170421P00085000 P 04/21/17 85.0 0.00 0.06
TM 170421P00090000 P 04/21/17 90.0 0.00 0.12
TM 170421P00095000 P 04/21/17 95.0 0.00 0.16
TM 170421P00100000 P 04/21/17 100.0 0.01 0.24
TM 170421P00105000 P 04/21/17 105.0 0.36 0.62
TM 170421P00110000 P 04/21/17 110.0 1.79 2.15
TM 170421P00115000 P 04/21/17 115.0 5.00 6.25
TM 170421P00120000 P 04/21/17 120.0 9.60 10.95
TM 170421P00125000 P 04/21/17 125.0 14.60 15.95
TM 170421P00130000 P 04/21/17 130.0 19.35 21.15
TM 170421P00135000 P 04/21/17 135.0 24.50 25.95
TM 170421P00140000 P 04/21/17 140.0 29.50 31.50
TM 170421P00145000 P 04/21/17 145.0 34.50 36.45
TM 170421P00150000 P 04/21/17 150.0 37.90 41.50
TM 170421P00155000 P 04/21/17 155.0 42.95 46.50
TM 170421P00160000 P 04/21/17 160.0 47.90 51.50
TM 170421P00165000 P 04/21/17 165.0 52.95 56.50
TM 170421P00170000 P 04/21/17 170.0 57.95 61.50
TM 170421P00175000 P 04/21/17 175.0 62.90 66.50
TM 170519C00060000 C 05/19/17 60.0 50.30 52.30
TM 170519C00065000 C 05/19/17 65.0 45.30 47.30
TM 170519C00070000 C 05/19/17 70.0 40.30 42.30
TM 170519C00075000 C 05/19/17 75.0 35.30 37.30
TM 170519C00080000 C 05/19/17 80.0 30.30 32.30
TM 170519C00085000 C 05/19/17 85.0 25.30 27.30
TM 170519C00090000 C 05/19/17 90.0 20.40 22.20
TM 170519C00095000 C 05/19/17 95.0 15.60 17.10
TM 170519C00100000 C 05/19/17 100.0 10.70 12.00
TM 170519C00105000 C 05/19/17 105.0 5.95 6.95
TM 170519C00110000 C 05/19/17 110.0 2.72 3.10
TM 170519C00115000 C 05/19/17 115.0 0.80 1.00
TM 170519C00120000 C 05/19/17 120.0 0.12 0.30
TM 170519C00125000 C 05/19/17 125.0 0.00 0.13
TM 170519C00130000 C 05/19/17 130.0 0.00 0.12
TM 170519C00135000 C 05/19/17 135.0 0.00 0.12
TM 170519C00140000 C 05/19/17 140.0 0.00 0.08
TM 170519C00145000 C 05/19/17 145.0 0.00 0.06
TM 170519C00150000 C 05/19/17 150.0 0.00 0.06
TM 170519C00155000 C 05/19/17 155.0 0.00 0.07
TM 170519C00160000 C 05/19/17 160.0 0.00 0.05
TM 170519C00165000 C 05/19/17 165.0 0.00 0.05
TM 170519P00060000 P 05/19/17 60.0 0.00 0.06
TM 170519P00065000 P 05/19/17 65.0 0.00 0.07
TM 170519P00070000 P 05/19/17 70.0 0.00 0.06
TM 170519P00075000 P 05/19/17 75.0 0.00 0.05
TM 170519P00080000 P 05/19/17 80.0 0.00 0.17
TM 170519P00085000 P 05/19/17 85.0 0.02 0.43
TM 170519P00090000 P 05/19/17 90.0 0.06 0.27
TM 170519P00095000 P 05/19/17 95.0 0.18 0.40
TM 170519P00100000 P 05/19/17 100.0 0.53 0.77
TM 170519P00105000 P 05/19/17 105.0 1.24 1.54
TM 170519P00110000 P 05/19/17 110.0 2.95 3.30
TM 170519P00115000 P 05/19/17 115.0 6.00 6.55
TM 170519P00120000 P 05/19/17 120.0 9.85 11.20
TM 170519P00125000 P 05/19/17 125.0 14.70 16.20
TM 170519P00130000 P 05/19/17 130.0 19.75 21.25
TM 170519P00135000 P 05/19/17 135.0 24.50 26.50
TM 170519P00140000 P 05/19/17 140.0 29.50 31.50
TM 170519P00145000 P 05/19/17 145.0 34.50 36.50
TM 170519P00150000 P 05/19/17 150.0 39.50 41.50
TM 170519P00155000 P 05/19/17 155.0 44.50 46.50
TM 170519P00160000 P 05/19/17 160.0 49.50 51.50
TM 170519P00165000 P 05/19/17 165.0 54.50 56.50
TM 170721C00060000 C 07/21/17 60.0 49.25 53.50
TM 170721C00065000 C 07/21/17 65.0 44.10 48.50
TM 170721C00070000 C 07/21/17 70.0 40.30 42.30
TM 170721C00075000 C 07/21/17 75.0 35.30 37.30
TM 170721C00080000 C 07/21/17 80.0 30.30 32.30
TM 170721C00085000 C 07/21/17 85.0 25.30 27.30
TM 170721C00090000 C 07/21/17 90.0 20.35 22.25
TM 170721C00095000 C 07/21/17 95.0 15.60 17.05
TM 170721C00100000 C 07/21/17 100.0 10.90 11.85
TM 170721C00105000 C 07/21/17 105.0 7.15 7.95
TM 170721C00110000 C 07/21/17 110.0 4.10 4.60
TM 170721C00115000 C 07/21/17 115.0 1.84 2.31
TM 170721C00120000 C 07/21/17 120.0 0.65 1.05
TM 170721C00125000 C 07/21/17 125.0 0.20 0.35
TM 170721C00130000 C 07/21/17 130.0 0.02 0.20
TM 170721C00135000 C 07/21/17 135.0 0.00 0.18
TM 170721C00140000 C 07/21/17 140.0 0.00 0.18
TM 170721C00145000 C 07/21/17 145.0 0.00 0.10
TM 170721C00150000 C 07/21/17 150.0 0.00 0.11
TM 170721C00155000 C 07/21/17 155.0 0.00 0.09
TM 170721C00160000 C 07/21/17 160.0 0.00 0.08
TM 170721C00165000 C 07/21/17 165.0 0.00 0.07
TM 170721P00060000 P 07/21/17 60.0 0.00 0.08
TM 170721P00065000 P 07/21/17 65.0 0.00 0.16
TM 170721P00070000 P 07/21/17 70.0 0.00 0.10
TM 170721P00075000 P 07/21/17 75.0 0.04 0.24
TM 170721P00080000 P 07/21/17 80.0 0.06 0.30
TM 170721P00085000 P 07/21/17 85.0 0.13 0.40
TM 170721P00090000 P 07/21/17 90.0 0.38 0.62
TM 170721P00095000 P 07/21/17 95.0 0.59 0.94
TM 170721P00100000 P 07/21/17 100.0 1.19 1.59
TM 170721P00105000 P 07/21/17 105.0 2.35 2.90
TM 170721P00110000 P 07/21/17 110.0 3.95 4.70
TM 170721P00115000 P 07/21/17 115.0 6.65 7.60
TM 170721P00120000 P 07/21/17 120.0 10.60 11.65
TM 170721P00125000 P 07/21/17 125.0 14.90 16.30
TM 170721P00130000 P 07/21/17 130.0 18.95 21.30
TM 170721P00135000 P 07/21/17 135.0 24.50 26.40
TM 170721P00140000 P 07/21/17 140.0 29.50 31.50
TM 170721P00145000 P 07/21/17 145.0 33.75 37.50
TM 170721P00150000 P 07/21/17 150.0 38.75 42.50
TM 170721P00155000 P 07/21/17 155.0 43.75 47.45
TM 170721P00160000 P 07/21/17 160.0 48.75 52.45
TM 170721P00165000 P 07/21/17 165.0 53.25 57.45
TM 171020C00060000 C 10/20/17 60.0 50.30 52.30
TM 171020C00065000 C 10/20/17 65.0 45.30 47.30
TM 171020C00070000 C 10/20/17 70.0 40.30 42.30
TM 171020C00075000 C 10/20/17 75.0 35.30 37.30
TM 171020C00080000 C 10/20/17 80.0 30.30 32.30
TM 171020C00085000 C 10/20/17 85.0 25.30 27.30
TM 171020C00090000 C 10/20/17 90.0 20.40 22.30
TM 171020C00095000 C 10/20/17 95.0 15.85 17.20
TM 171020C00100000 C 10/20/17 100.0 12.05 13.15
TM 171020C00105000 C 10/20/17 105.0 8.60 9.55
TM 171020C00110000 C 10/20/17 110.0 5.50 6.20
TM 171020C00115000 C 10/20/17 115.0 3.25 4.10
TM 171020C00120000 C 10/20/17 120.0 1.78 2.50
TM 171020C00125000 C 10/20/17 125.0 0.80 1.27
TM 171020C00130000 C 10/20/17 130.0 0.35 0.60
TM 171020C00135000 C 10/20/17 135.0 0.11 0.33
TM 171020C00140000 C 10/20/17 140.0 0.01 0.30
TM 171020C00145000 C 10/20/17 145.0 0.00 0.22
TM 171020C00150000 C 10/20/17 150.0 0.00 0.19
TM 171020C00155000 C 10/20/17 155.0 0.00 0.22
TM 171020C00160000 C 10/20/17 160.0 0.00 0.20
TM 171020C00165000 C 10/20/17 165.0 0.00 0.15
TM 171020C00170000 C 10/20/17 170.0 0.00 0.11
TM 171020P00060000 P 10/20/17 60.0 0.03 0.18
TM 171020P00065000 P 10/20/17 65.0 0.02 0.20
TM 171020P00070000 P 10/20/17 70.0 0.09 0.50
TM 171020P00075000 P 10/20/17 75.0 0.11 0.45
TM 171020P00080000 P 10/20/17 80.0 0.33 0.72
TM 171020P00085000 P 10/20/17 85.0 0.72 1.01
TM 171020P00090000 P 10/20/17 90.0 1.11 1.43
TM 171020P00095000 P 10/20/17 95.0 1.72 2.16
TM 171020P00100000 P 10/20/17 100.0 2.69 3.45
TM 171020P00105000 P 10/20/17 105.0 4.25 4.90
TM 171020P00110000 P 10/20/17 110.0 6.40 7.20
TM 171020P00115000 P 10/20/17 115.0 9.20 10.25
TM 171020P00120000 P 10/20/17 120.0 12.35 14.05
TM 171020P00125000 P 10/20/17 125.0 16.45 18.00
TM 171020P00130000 P 10/20/17 130.0 20.60 22.55
TM 171020P00135000 P 10/20/17 135.0 24.90 27.60
TM 171020P00140000 P 10/20/17 140.0 29.20 32.55
TM 171020P00145000 P 10/20/17 145.0 34.10 38.50
TM 171020P00150000 P 10/20/17 150.0 39.15 42.35
TM 171020P00155000 P 10/20/17 155.0 44.10 47.30
TM 171020P00160000 P 10/20/17 160.0 48.80 53.05
TM 171020P00165000 P 10/20/17 165.0 53.75 58.30
TM 171020P00170000 P 10/20/17 170.0 59.00 63.35

OPRA data is delayed 15 minutes.