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 (2016-08-19)Premium Content

Toyota Motor Corporation (TM)
As of Aug 29 2016 2:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 160916C00055000 C 09/16/16 55.0 63.00 67.60
TM 160916C00060000 C 09/16/16 60.0 58.00 62.60
TM 160916C00065000 C 09/16/16 65.0 53.80 57.60
TM 160916C00070000 C 09/16/16 70.0 48.80 52.35
TM 160916C00075000 C 09/16/16 75.0 44.80 45.65
TM 160916C00080000 C 09/16/16 80.0 39.80 40.65
TM 160916C00085000 C 09/16/16 85.0 34.80 35.65
TM 160916C00090000 C 09/16/16 90.0 29.80 30.65
TM 160916C00095000 C 09/16/16 95.0 24.80 25.65
TM 160916C00100000 C 09/16/16 100.0 19.85 20.70
TM 160916C00105000 C 09/16/16 105.0 14.85 15.75
TM 160916C00110000 C 09/16/16 110.0 9.95 10.75
TM 160916C00115000 C 09/16/16 115.0 5.35 6.15
TM 160916C00120000 C 09/16/16 120.0 1.91 2.15
TM 160916C00125000 C 09/16/16 125.0 0.23 0.42
TM 160916C00130000 C 09/16/16 130.0 0.00 0.26
TM 160916C00135000 C 09/16/16 135.0 0.00 0.16
TM 160916C00140000 C 09/16/16 140.0 0.00 0.11
TM 160916C00145000 C 09/16/16 145.0 0.00 0.08
TM 160916C00150000 C 09/16/16 150.0 0.00 0.07
TM 160916C00155000 C 09/16/16 155.0 0.00 0.07
TM 160916C00160000 C 09/16/16 160.0 0.00 0.07
TM 160916P00055000 P 09/16/16 55.0 0.00 0.05
TM 160916P00060000 P 09/16/16 60.0 0.00 0.07
TM 160916P00065000 P 09/16/16 65.0 0.00 0.07
TM 160916P00070000 P 09/16/16 70.0 0.00 0.07
TM 160916P00075000 P 09/16/16 75.0 0.00 0.07
TM 160916P00080000 P 09/16/16 80.0 0.00 0.07
TM 160916P00085000 P 09/16/16 85.0 0.00 0.07
TM 160916P00090000 P 09/16/16 90.0 0.00 0.08
TM 160916P00095000 P 09/16/16 95.0 0.00 0.11
TM 160916P00100000 P 09/16/16 100.0 0.00 0.37
TM 160916P00105000 P 09/16/16 105.0 0.02 0.15
TM 160916P00110000 P 09/16/16 110.0 0.16 0.40
TM 160916P00115000 P 09/16/16 115.0 0.50 0.61
TM 160916P00120000 P 09/16/16 120.0 1.59 1.76
TM 160916P00125000 P 09/16/16 125.0 4.90 5.20
TM 160916P00130000 P 09/16/16 130.0 9.45 10.25
TM 160916P00135000 P 09/16/16 135.0 14.40 15.20
TM 160916P00140000 P 09/16/16 140.0 19.35 20.20
TM 160916P00145000 P 09/16/16 145.0 24.35 25.20
TM 160916P00150000 P 09/16/16 150.0 29.35 30.20
TM 160916P00155000 P 09/16/16 155.0 34.35 35.20
TM 160916P00160000 P 09/16/16 160.0 39.35 40.20
TM 161021C00055000 C 10/21/16 55.0 63.40 66.90
TM 161021C00060000 C 10/21/16 60.0 58.40 61.90
TM 161021C00065000 C 10/21/16 65.0 53.15 56.40
TM 161021C00070000 C 10/21/16 70.0 48.40 51.90
TM 161021C00075000 C 10/21/16 75.0 43.40 46.90
TM 161021C00080000 C 10/21/16 80.0 37.90 41.15
TM 161021C00085000 C 10/21/16 85.0 34.15 36.15
TM 161021C00090000 C 10/21/16 90.0 29.20 31.10
TM 161021C00095000 C 10/21/16 95.0 24.20 26.20
TM 161021C00100000 C 10/21/16 100.0 19.45 21.05
TM 161021C00105000 C 10/21/16 105.0 14.55 16.00
TM 161021C00110000 C 10/21/16 110.0 10.25 10.90
TM 161021C00115000 C 10/21/16 115.0 6.10 6.55
TM 161021C00120000 C 10/21/16 120.0 2.89 3.20
TM 161021C00125000 C 10/21/16 125.0 0.95 1.20
TM 161021C00130000 C 10/21/16 130.0 0.16 0.46
TM 161021C00135000 C 10/21/16 135.0 0.00 0.30
TM 161021C00140000 C 10/21/16 140.0 0.00 0.27
TM 161021C00145000 C 10/21/16 145.0 0.00 0.16
TM 161021C00150000 C 10/21/16 150.0 0.00 0.12
TM 161021C00155000 C 10/21/16 155.0 0.00 0.10
TM 161021C00160000 C 10/21/16 160.0 0.00 0.08
TM 161021P00055000 P 10/21/16 55.0 0.00 0.07
TM 161021P00060000 P 10/21/16 60.0 0.00 0.07
TM 161021P00065000 P 10/21/16 65.0 0.00 0.07
TM 161021P00070000 P 10/21/16 70.0 0.00 0.07
TM 161021P00075000 P 10/21/16 75.0 0.00 0.11
TM 161021P00080000 P 10/21/16 80.0 0.05 0.21
TM 161021P00085000 P 10/21/16 85.0 0.04 0.39
TM 161021P00090000 P 10/21/16 90.0 0.05 0.25
TM 161021P00095000 P 10/21/16 95.0 0.20 0.50
TM 161021P00100000 P 10/21/16 100.0 0.13 0.51
TM 161021P00105000 P 10/21/16 105.0 0.50 0.65
TM 161021P00110000 P 10/21/16 110.0 0.99 1.15
TM 161021P00115000 P 10/21/16 115.0 1.98 2.14
TM 161021P00120000 P 10/21/16 120.0 3.90 4.30
TM 161021P00125000 P 10/21/16 125.0 7.15 7.85
TM 161021P00130000 P 10/21/16 130.0 10.85 12.45
TM 161021P00135000 P 10/21/16 135.0 15.75 17.25
TM 161021P00140000 P 10/21/16 140.0 20.45 22.45
TM 161021P00145000 P 10/21/16 145.0 25.45 27.45
TM 161021P00150000 P 10/21/16 150.0 29.90 32.40
TM 161021P00155000 P 10/21/16 155.0 34.75 37.40
TM 161021P00160000 P 10/21/16 160.0 39.20 41.70
TM 170120C00050000 C 01/20/17 50.0 69.70 71.70
TM 170120C00055000 C 01/20/17 55.0 63.90 66.40
TM 170120C00060000 C 01/20/17 60.0 59.70 61.40
TM 170120C00065000 C 01/20/17 65.0 54.70 56.10
TM 170120C00070000 C 01/20/17 70.0 48.95 51.15
TM 170120C00075000 C 01/20/17 75.0 44.15 46.15
TM 170120C00080000 C 01/20/17 80.0 39.20 41.10
TM 170120C00085000 C 01/20/17 85.0 34.20 36.20
TM 170120C00090000 C 01/20/17 90.0 29.25 31.25
TM 170120C00095000 C 01/20/17 95.0 24.40 26.40
TM 170120C00100000 C 01/20/17 100.0 19.85 21.45
TM 170120C00105000 C 01/20/17 105.0 15.30 16.35
TM 170120C00110000 C 01/20/17 110.0 11.10 12.20
TM 170120C00115000 C 01/20/17 115.0 7.80 8.50
TM 170120C00120000 C 01/20/17 120.0 5.00 5.70
TM 170120C00125000 C 01/20/17 125.0 2.85 3.30
TM 170120C00130000 C 01/20/17 130.0 1.53 2.00
TM 170120C00135000 C 01/20/17 135.0 0.66 1.08
TM 170120C00140000 C 01/20/17 140.0 0.19 0.61
TM 170120C00145000 C 01/20/17 145.0 0.04 0.50
TM 170120C00150000 C 01/20/17 150.0 0.00 0.50
TM 170120C00155000 C 01/20/17 155.0 0.00 0.39
TM 170120C00160000 C 01/20/17 160.0 0.00 0.26
TM 170120C00165000 C 01/20/17 165.0 0.00 0.19
TM 170120C00170000 C 01/20/17 170.0 0.00 0.15
TM 170120C00175000 C 01/20/17 175.0 0.00 0.12
TM 170120C00180000 C 01/20/17 180.0 0.00 0.11
TM 170120C00185000 C 01/20/17 185.0 0.00 0.09
TM 170120C00190000 C 01/20/17 190.0 0.00 0.08
TM 170120C00195000 C 01/20/17 195.0 0.00 0.08
TM 170120C00200000 C 01/20/17 200.0 0.00 0.07
TM 170120P00050000 P 01/20/17 50.0 0.00 0.15
TM 170120P00055000 P 01/20/17 55.0 0.00 0.12
TM 170120P00060000 P 01/20/17 60.0 0.00 0.21
TM 170120P00065000 P 01/20/17 65.0 0.05 0.24
TM 170120P00070000 P 01/20/17 70.0 0.08 0.40
TM 170120P00075000 P 01/20/17 75.0 0.10 0.50
TM 170120P00080000 P 01/20/17 80.0 0.20 0.50
TM 170120P00085000 P 01/20/17 85.0 0.27 0.58
TM 170120P00090000 P 01/20/17 90.0 0.56 0.76
TM 170120P00095000 P 01/20/17 95.0 0.90 1.04
TM 170120P00100000 P 01/20/17 100.0 1.16 1.75
TM 170120P00105000 P 01/20/17 105.0 1.74 2.46
TM 170120P00110000 P 01/20/17 110.0 2.76 3.35
TM 170120P00115000 P 01/20/17 115.0 4.25 4.75
TM 170120P00120000 P 01/20/17 120.0 6.35 7.35
TM 170120P00125000 P 01/20/17 125.0 9.10 9.90
TM 170120P00130000 P 01/20/17 130.0 12.55 13.75
TM 170120P00135000 P 01/20/17 135.0 16.65 17.90
TM 170120P00140000 P 01/20/17 140.0 20.70 22.70
TM 170120P00145000 P 01/20/17 145.0 25.60 27.60
TM 170120P00150000 P 01/20/17 150.0 30.45 32.45
TM 170120P00155000 P 01/20/17 155.0 35.50 37.40
TM 170120P00160000 P 01/20/17 160.0 40.40 42.40
TM 170120P00165000 P 01/20/17 165.0 45.40 47.40
TM 170120P00170000 P 01/20/17 170.0 50.40 52.40
TM 170120P00175000 P 01/20/17 175.0 55.40 57.40
TM 170120P00180000 P 01/20/17 180.0 60.40 62.40
TM 170120P00185000 P 01/20/17 185.0 65.40 67.40
TM 170120P00190000 P 01/20/17 190.0 70.40 72.40
TM 170120P00195000 P 01/20/17 195.0 75.40 77.40
TM 170120P00200000 P 01/20/17 200.0 80.45 82.35
TM 170421C00060000 C 04/21/17 60.0 59.65 61.15
TM 170421C00065000 C 04/21/17 65.0 54.65 56.15
TM 170421C00070000 C 04/21/17 70.0 49.65 51.35
TM 170421C00075000 C 04/21/17 75.0 44.65 46.00
TM 170421C00080000 C 04/21/17 80.0 39.65 41.00
TM 170421C00085000 C 04/21/17 85.0 34.65 36.00
TM 170421C00090000 C 04/21/17 90.0 29.75 31.45
TM 170421C00095000 C 04/21/17 95.0 24.75 26.75
TM 170421C00100000 C 04/21/17 100.0 20.25 21.40
TM 170421C00105000 C 04/21/17 105.0 16.25 17.30
TM 170421C00110000 C 04/21/17 110.0 12.45 13.55
TM 170421C00115000 C 04/21/17 115.0 8.95 10.40
TM 170421C00120000 C 04/21/17 120.0 6.60 7.60
TM 170421C00125000 C 04/21/17 125.0 3.90 5.25
TM 170421C00130000 C 04/21/17 130.0 2.77 3.55
TM 170421C00135000 C 04/21/17 135.0 1.63 2.00
TM 170421C00140000 C 04/21/17 140.0 0.89 1.39
TM 170421C00145000 C 04/21/17 145.0 0.39 0.89
TM 170421C00150000 C 04/21/17 150.0 0.13 0.61
TM 170421C00155000 C 04/21/17 155.0 0.02 0.50
TM 170421C00160000 C 04/21/17 160.0 0.00 0.50
TM 170421C00165000 C 04/21/17 165.0 0.00 0.48
TM 170421C00170000 C 04/21/17 170.0 0.00 0.34
TM 170421C00175000 C 04/21/17 175.0 0.00 0.26
TM 170421P00060000 P 04/21/17 60.0 0.10 0.50
TM 170421P00065000 P 04/21/17 65.0 0.15 0.50
TM 170421P00070000 P 04/21/17 70.0 0.22 0.54
TM 170421P00075000 P 04/21/17 75.0 0.32 0.68
TM 170421P00080000 P 04/21/17 80.0 0.48 0.88
TM 170421P00085000 P 04/21/17 85.0 0.66 1.15
TM 170421P00090000 P 04/21/17 90.0 1.05 1.55
TM 170421P00095000 P 04/21/17 95.0 1.61 2.10
TM 170421P00100000 P 04/21/17 100.0 2.25 3.05
TM 170421P00105000 P 04/21/17 105.0 3.35 4.10
TM 170421P00110000 P 04/21/17 110.0 4.70 5.50
TM 170421P00115000 P 04/21/17 115.0 6.45 7.45
TM 170421P00120000 P 04/21/17 120.0 8.80 9.80
TM 170421P00125000 P 04/21/17 125.0 11.40 13.00
TM 170421P00130000 P 04/21/17 130.0 14.95 16.40
TM 170421P00135000 P 04/21/17 135.0 18.90 20.30
TM 170421P00140000 P 04/21/17 140.0 23.45 24.75
TM 170421P00145000 P 04/21/17 145.0 27.30 29.20
TM 170421P00150000 P 04/21/17 150.0 32.00 33.95
TM 170421P00155000 P 04/21/17 155.0 36.80 38.80
TM 170421P00160000 P 04/21/17 160.0 41.65 43.65
TM 170421P00165000 P 04/21/17 165.0 46.65 48.60
TM 170421P00170000 P 04/21/17 170.0 51.60 53.55
TM 170421P00175000 P 04/21/17 175.0 56.55 58.50

OPRA data is delayed 15 minutes.