Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Toyota Motor Corporation (TM)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 180316C00070000 C Mar 16, 2018 70.0 64.60 68.90
TM 180316C00075000 C Mar 16, 2018 75.0 59.65 63.75
TM 180316C00080000 C Mar 16, 2018 80.0 54.60 58.75
TM 180316C00085000 C Mar 16, 2018 85.0 49.70 54.10
TM 180316C00090000 C Mar 16, 2018 90.0 44.65 48.90
TM 180316C00095000 C Mar 16, 2018 95.0 39.65 44.15
TM 180316C00100000 C Mar 16, 2018 100.0 34.70 39.00
TM 180316C00105000 C Mar 16, 2018 105.0 31.15 33.25
TM 180316C00110000 C Mar 16, 2018 110.0 26.25 28.60
TM 180316C00115000 C Mar 16, 2018 115.0 20.75 23.75
TM 180316C00120000 C Mar 16, 2018 120.0 16.35 17.80
TM 180316C00125000 C Mar 16, 2018 125.0 11.60 12.95
TM 180316C00130000 C Mar 16, 2018 130.0 7.05 7.80
TM 180316C00135000 C Mar 16, 2018 135.0 3.15 3.45
TM 180316C00140000 C Mar 16, 2018 140.0 0.70 0.83
TM 180316C00145000 C Mar 16, 2018 145.0 0.00 0.19
TM 180316C00150000 C Mar 16, 2018 150.0 0.00 0.09
TM 180316C00155000 C Mar 16, 2018 155.0 0.00 0.07
TM 180316C00160000 C Mar 16, 2018 160.0 0.00 0.07
TM 180316C00165000 C Mar 16, 2018 165.0 0.00 0.07
TM 180316C00170000 C Mar 16, 2018 170.0 0.00 0.07
TM 180316C00175000 C Mar 16, 2018 175.0 0.00 0.06
TM 180316C00180000 C Mar 16, 2018 180.0 0.00 0.06
TM 180316C00185000 C Mar 16, 2018 185.0 0.00 0.06
TM 180316C00190000 C Mar 16, 2018 190.0 0.00 0.06
TM 180316C00195000 C Mar 16, 2018 195.0 0.00 0.06
TM 180316C00200000 C Mar 16, 2018 200.0 0.00 0.06
TM 180316P00070000 P Mar 16, 2018 70.0 0.00 0.07
TM 180316P00075000 P Mar 16, 2018 75.0 0.00 0.07
TM 180316P00080000 P Mar 16, 2018 80.0 0.00 0.07
TM 180316P00085000 P Mar 16, 2018 85.0 0.00 0.07
TM 180316P00090000 P Mar 16, 2018 90.0 0.00 0.07
TM 180316P00095000 P Mar 16, 2018 95.0 0.00 0.07
TM 180316P00100000 P Mar 16, 2018 100.0 0.00 0.07
TM 180316P00105000 P Mar 16, 2018 105.0 0.00 0.08
TM 180316P00110000 P Mar 16, 2018 110.0 0.00 0.11
TM 180316P00115000 P Mar 16, 2018 115.0 0.00 0.28
TM 180316P00120000 P Mar 16, 2018 120.0 0.00 0.13
TM 180316P00125000 P Mar 16, 2018 125.0 0.10 0.23
TM 180316P00130000 P Mar 16, 2018 130.0 0.33 0.54
TM 180316P00135000 P Mar 16, 2018 135.0 1.11 1.24
TM 180316P00140000 P Mar 16, 2018 140.0 3.55 3.70
TM 180316P00145000 P Mar 16, 2018 145.0 7.50 8.70
TM 180316P00150000 P Mar 16, 2018 150.0 12.35 13.60
TM 180316P00155000 P Mar 16, 2018 155.0 17.35 18.60
TM 180316P00160000 P Mar 16, 2018 160.0 22.45 23.85
TM 180316P00165000 P Mar 16, 2018 165.0 27.25 28.90
TM 180316P00170000 P Mar 16, 2018 170.0 31.30 35.35
TM 180316P00175000 P Mar 16, 2018 175.0 36.55 40.20
TM 180316P00180000 P Mar 16, 2018 180.0 41.15 45.45
TM 180316P00185000 P Mar 16, 2018 185.0 46.30 50.40
TM 180316P00190000 P Mar 16, 2018 190.0 51.15 55.45
TM 180316P00195000 P Mar 16, 2018 195.0 56.20 60.45
TM 180316P00200000 P Mar 16, 2018 200.0 60.80 65.45
TM 180420C00060000 C Apr 20, 2018 60.0 74.65 78.95
TM 180420C00065000 C Apr 20, 2018 65.0 69.70 74.15
TM 180420C00070000 C Apr 20, 2018 70.0 64.75 69.25
TM 180420C00075000 C Apr 20, 2018 75.0 59.70 64.00
TM 180420C00080000 C Apr 20, 2018 80.0 54.70 59.00
TM 180420C00085000 C Apr 20, 2018 85.0 49.70 54.15
TM 180420C00090000 C Apr 20, 2018 90.0 44.75 49.05
TM 180420C00095000 C Apr 20, 2018 95.0 39.75 44.00
TM 180420C00100000 C Apr 20, 2018 100.0 34.85 39.10
TM 180420C00105000 C Apr 20, 2018 105.0 31.50 34.25
TM 180420C00110000 C Apr 20, 2018 110.0 26.50 29.30
TM 180420C00115000 C Apr 20, 2018 115.0 21.40 24.50
TM 180420C00120000 C Apr 20, 2018 120.0 16.50 19.05
TM 180420C00125000 C Apr 20, 2018 125.0 11.80 13.20
TM 180420C00130000 C Apr 20, 2018 130.0 7.70 8.35
TM 180420C00135000 C Apr 20, 2018 135.0 4.00 4.15
TM 180420C00140000 C Apr 20, 2018 140.0 1.50 1.60
TM 180420C00145000 C Apr 20, 2018 145.0 0.42 0.59
TM 180420C00150000 C Apr 20, 2018 150.0 0.07 0.18
TM 180420C00155000 C Apr 20, 2018 155.0 0.00 0.12
TM 180420C00160000 C Apr 20, 2018 160.0 0.00 0.11
TM 180420C00165000 C Apr 20, 2018 165.0 0.00 0.06
TM 180420P00060000 P Apr 20, 2018 60.0 0.00 0.04
TM 180420P00065000 P Apr 20, 2018 65.0 0.00 0.05
TM 180420P00070000 P Apr 20, 2018 70.0 0.00 0.07
TM 180420P00075000 P Apr 20, 2018 75.0 0.00 0.07
TM 180420P00080000 P Apr 20, 2018 80.0 0.00 0.07
TM 180420P00085000 P Apr 20, 2018 85.0 0.00 0.08
TM 180420P00090000 P Apr 20, 2018 90.0 0.00 0.10
TM 180420P00095000 P Apr 20, 2018 95.0 0.00 0.19
TM 180420P00100000 P Apr 20, 2018 100.0 0.00 0.33
TM 180420P00105000 P Apr 20, 2018 105.0 0.00 0.18
TM 180420P00110000 P Apr 20, 2018 110.0 0.12 0.26
TM 180420P00115000 P Apr 20, 2018 115.0 0.24 0.33
TM 180420P00120000 P Apr 20, 2018 120.0 0.38 0.51
TM 180420P00125000 P Apr 20, 2018 125.0 0.77 0.85
TM 180420P00130000 P Apr 20, 2018 130.0 1.53 1.62
TM 180420P00135000 P Apr 20, 2018 135.0 3.10 3.30
TM 180420P00140000 P Apr 20, 2018 140.0 5.75 6.25
TM 180420P00145000 P Apr 20, 2018 145.0 9.55 10.45
TM 180420P00150000 P Apr 20, 2018 150.0 13.85 15.35
TM 180420P00155000 P Apr 20, 2018 155.0 18.50 20.35
TM 180420P00160000 P Apr 20, 2018 160.0 23.90 25.45
TM 180420P00165000 P Apr 20, 2018 165.0 28.80 30.25
TM 180720C00065000 C Jul 20, 2018 65.0 69.65 73.90
TM 180720C00070000 C Jul 20, 2018 70.0 64.70 69.15
TM 180720C00075000 C Jul 20, 2018 75.0 59.70 64.00
TM 180720C00080000 C Jul 20, 2018 80.0 54.70 58.95
TM 180720C00085000 C Jul 20, 2018 85.0 49.70 54.00
TM 180720C00090000 C Jul 20, 2018 90.0 44.75 49.00
TM 180720C00095000 C Jul 20, 2018 95.0 39.80 44.10
TM 180720C00100000 C Jul 20, 2018 100.0 34.85 39.25
TM 180720C00105000 C Jul 20, 2018 105.0 30.20 33.65
TM 180720C00110000 C Jul 20, 2018 110.0 25.95 28.40
TM 180720C00115000 C Jul 20, 2018 115.0 21.60 23.40
TM 180720C00120000 C Jul 20, 2018 120.0 17.25 18.65
TM 180720C00125000 C Jul 20, 2018 125.0 12.80 14.45
TM 180720C00130000 C Jul 20, 2018 130.0 9.45 10.10
TM 180720C00135000 C Jul 20, 2018 135.0 6.25 6.80
TM 180720C00140000 C Jul 20, 2018 140.0 3.85 4.20
TM 180720C00145000 C Jul 20, 2018 145.0 2.10 2.51
TM 180720C00150000 C Jul 20, 2018 150.0 1.03 1.42
TM 180720C00155000 C Jul 20, 2018 155.0 0.44 0.87
TM 180720C00160000 C Jul 20, 2018 160.0 0.00 0.47
TM 180720C00165000 C Jul 20, 2018 165.0 0.05 0.45
TM 180720C00170000 C Jul 20, 2018 170.0 0.00 0.39
TM 180720C00175000 C Jul 20, 2018 175.0 0.00 0.27
TM 180720C00180000 C Jul 20, 2018 180.0 0.00 0.22
TM 180720C00185000 C Jul 20, 2018 185.0 0.00 0.18
TM 180720P00065000 P Jul 20, 2018 65.0 0.00 0.09
TM 180720P00070000 P Jul 20, 2018 70.0 0.00 0.15
TM 180720P00075000 P Jul 20, 2018 75.0 0.00 0.25
TM 180720P00080000 P Jul 20, 2018 80.0 0.00 0.36
TM 180720P00085000 P Jul 20, 2018 85.0 0.00 0.41
TM 180720P00090000 P Jul 20, 2018 90.0 0.05 0.46
TM 180720P00095000 P Jul 20, 2018 95.0 0.20 0.51
TM 180720P00100000 P Jul 20, 2018 100.0 0.27 0.63
TM 180720P00105000 P Jul 20, 2018 105.0 0.41 0.76
TM 180720P00110000 P Jul 20, 2018 110.0 0.59 0.94
TM 180720P00115000 P Jul 20, 2018 115.0 0.94 1.29
TM 180720P00120000 P Jul 20, 2018 120.0 1.46 1.80
TM 180720P00125000 P Jul 20, 2018 125.0 2.25 2.77
TM 180720P00130000 P Jul 20, 2018 130.0 3.45 3.80
TM 180720P00135000 P Jul 20, 2018 135.0 5.20 5.50
TM 180720P00140000 P Jul 20, 2018 140.0 7.70 8.10
TM 180720P00145000 P Jul 20, 2018 145.0 10.90 11.55
TM 180720P00150000 P Jul 20, 2018 150.0 14.90 15.55
TM 180720P00155000 P Jul 20, 2018 155.0 18.85 20.75
TM 180720P00160000 P Jul 20, 2018 160.0 22.95 26.20
TM 180720P00165000 P Jul 20, 2018 165.0 27.65 31.75
TM 180720P00170000 P Jul 20, 2018 170.0 32.70 37.20
TM 180720P00175000 P Jul 20, 2018 175.0 37.90 42.20
TM 180720P00180000 P Jul 20, 2018 180.0 42.70 47.20
TM 180720P00185000 P Jul 20, 2018 185.0 47.70 52.00
TM 181019C00070000 C Oct 19, 2018 70.0 64.70 69.00
TM 181019C00075000 C Oct 19, 2018 75.0 59.80 64.10
TM 181019C00080000 C Oct 19, 2018 80.0 54.70 59.05
TM 181019C00085000 C Oct 19, 2018 85.0 49.80 54.15
TM 181019C00090000 C Oct 19, 2018 90.0 44.80 49.10
TM 181019C00095000 C Oct 19, 2018 95.0 40.00 44.35
TM 181019C00100000 C Oct 19, 2018 100.0 35.05 39.30
TM 181019C00105000 C Oct 19, 2018 105.0 31.70 34.15
TM 181019C00110000 C Oct 19, 2018 110.0 27.10 29.00
TM 181019C00115000 C Oct 19, 2018 115.0 22.90 24.00
TM 181019C00120000 C Oct 19, 2018 120.0 18.55 19.75
TM 181019C00125000 C Oct 19, 2018 125.0 15.05 16.15
TM 181019C00130000 C Oct 19, 2018 130.0 11.30 12.20
TM 181019C00135000 C Oct 19, 2018 135.0 8.35 9.00
TM 181019C00140000 C Oct 19, 2018 140.0 5.60 6.40
TM 181019C00145000 C Oct 19, 2018 145.0 3.80 4.40
TM 181019C00150000 C Oct 19, 2018 150.0 2.25 2.60
TM 181019C00155000 C Oct 19, 2018 155.0 1.29 1.58
TM 181019C00160000 C Oct 19, 2018 160.0 0.67 0.95
TM 181019C00165000 C Oct 19, 2018 165.0 0.31 0.77
TM 181019C00170000 C Oct 19, 2018 170.0 0.16 0.31
TM 181019C00175000 C Oct 19, 2018 175.0 0.00 0.26
TM 181019C00180000 C Oct 19, 2018 180.0 0.00 0.30
TM 181019C00185000 C Oct 19, 2018 185.0 0.00 0.16
TM 181019C00190000 C Oct 19, 2018 190.0 0.00 0.14
TM 181019C00195000 C Oct 19, 2018 195.0 0.00 0.13
TM 181019C00200000 C Oct 19, 2018 200.0 0.00 0.13
TM 181019P00070000 P Oct 19, 2018 70.0 0.00 0.30
TM 181019P00075000 P Oct 19, 2018 75.0 0.18 0.46
TM 181019P00080000 P Oct 19, 2018 80.0 0.27 0.52
TM 181019P00085000 P Oct 19, 2018 85.0 0.35 0.60
TM 181019P00090000 P Oct 19, 2018 90.0 0.47 0.74
TM 181019P00095000 P Oct 19, 2018 95.0 0.62 0.90
TM 181019P00100000 P Oct 19, 2018 100.0 0.83 1.13
TM 181019P00105000 P Oct 19, 2018 105.0 1.11 1.44
TM 181019P00110000 P Oct 19, 2018 110.0 1.54 1.86
TM 181019P00115000 P Oct 19, 2018 115.0 1.97 2.46
TM 181019P00120000 P Oct 19, 2018 120.0 2.87 3.25
TM 181019P00125000 P Oct 19, 2018 125.0 3.85 4.55
TM 181019P00130000 P Oct 19, 2018 130.0 5.40 5.85
TM 181019P00135000 P Oct 19, 2018 135.0 7.40 7.95
TM 181019P00140000 P Oct 19, 2018 140.0 9.70 10.40
TM 181019P00145000 P Oct 19, 2018 145.0 12.90 13.45
TM 181019P00150000 P Oct 19, 2018 150.0 16.15 17.20
TM 181019P00155000 P Oct 19, 2018 155.0 20.00 21.55
TM 181019P00160000 P Oct 19, 2018 160.0 24.30 26.10
TM 181019P00165000 P Oct 19, 2018 165.0 28.95 30.70
TM 181019P00170000 P Oct 19, 2018 170.0 33.40 36.75
TM 181019P00175000 P Oct 19, 2018 175.0 38.10 42.20
TM 181019P00180000 P Oct 19, 2018 180.0 42.95 47.15
TM 181019P00185000 P Oct 19, 2018 185.0 47.90 51.95
TM 181019P00190000 P Oct 19, 2018 190.0 52.95 57.00
TM 181019P00195000 P Oct 19, 2018 195.0 57.95 62.00
TM 181019P00200000 P Oct 19, 2018 200.0 62.80 66.95
OPRA data is delayed 15 minutes.