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 (2017-05-19)Premium Content

Toyota Motor Corporation (TM)
As of May 25 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 170616C00055000 C 06/16/17 55.0 51.45 52.70
TM 170616C00060000 C 06/16/17 60.0 46.65 49.35
TM 170616C00065000 C 06/16/17 65.0 41.50 42.70
TM 170616C00070000 C 06/16/17 70.0 36.75 37.95
TM 170616C00075000 C 06/16/17 75.0 31.90 32.75
TM 170616C00080000 C 06/16/17 80.0 26.90 27.90
TM 170616C00085000 C 06/16/17 85.0 21.85 23.55
TM 170616C00090000 C 06/16/17 90.0 17.00 17.80
TM 170616C00095000 C 06/16/17 95.0 11.90 12.65
TM 170616C00100000 C 06/16/17 100.0 7.15 7.70
TM 170616C00105000 C 06/16/17 105.0 2.82 3.15
TM 170616C00110000 C 06/16/17 110.0 0.42 0.55
TM 170616C00115000 C 06/16/17 115.0 0.00 0.09
TM 170616C00120000 C 06/16/17 120.0 0.00 0.04
TM 170616C00125000 C 06/16/17 125.0 0.00 0.04
TM 170616C00130000 C 06/16/17 130.0 0.00 0.04
TM 170616C00135000 C 06/16/17 135.0 0.00 0.04
TM 170616C00140000 C 06/16/17 140.0 0.00 0.04
TM 170616C00145000 C 06/16/17 145.0 0.00 0.04
TM 170616C00150000 C 06/16/17 150.0 0.00 0.04
TM 170616C00155000 C 06/16/17 155.0 0.00 0.04
TM 170616C00160000 C 06/16/17 160.0 0.00 0.04
TM 170616P00055000 P 06/16/17 55.0 0.00 0.03
TM 170616P00060000 P 06/16/17 60.0 0.00 0.06
TM 170616P00065000 P 06/16/17 65.0 0.00 0.04
TM 170616P00070000 P 06/16/17 70.0 0.00 0.04
TM 170616P00075000 P 06/16/17 75.0 0.00 0.04
TM 170616P00080000 P 06/16/17 80.0 0.00 0.04
TM 170616P00085000 P 06/16/17 85.0 0.00 0.04
TM 170616P00090000 P 06/16/17 90.0 0.00 0.04
TM 170616P00095000 P 06/16/17 95.0 0.00 0.10
TM 170616P00100000 P 06/16/17 100.0 0.07 0.15
TM 170616P00105000 P 06/16/17 105.0 0.63 0.76
TM 170616P00110000 P 06/16/17 110.0 2.90 3.30
TM 170616P00115000 P 06/16/17 115.0 7.45 8.10
TM 170616P00120000 P 06/16/17 120.0 12.40 13.15
TM 170616P00125000 P 06/16/17 125.0 17.35 18.20
TM 170616P00130000 P 06/16/17 130.0 22.35 23.25
TM 170616P00135000 P 06/16/17 135.0 26.85 28.30
TM 170616P00140000 P 06/16/17 140.0 32.35 33.20
TM 170616P00145000 P 06/16/17 145.0 37.25 38.25
TM 170616P00150000 P 06/16/17 150.0 41.60 44.00
TM 170616P00155000 P 06/16/17 155.0 46.15 48.40
TM 170616P00160000 P 06/16/17 160.0 50.55 53.45
TM 170721C00060000 C 07/21/17 60.0 44.80 48.00
TM 170721C00065000 C 07/21/17 65.0 40.00 42.65
TM 170721C00070000 C 07/21/17 70.0 36.10 37.75
TM 170721C00075000 C 07/21/17 75.0 31.10 32.85
TM 170721C00080000 C 07/21/17 80.0 26.05 27.80
TM 170721C00085000 C 07/21/17 85.0 21.40 22.95
TM 170721C00090000 C 07/21/17 90.0 16.65 17.80
TM 170721C00095000 C 07/21/17 95.0 12.15 12.85
TM 170721C00100000 C 07/21/17 100.0 7.70 8.20
TM 170721C00105000 C 07/21/17 105.0 3.75 4.05
TM 170721C00110000 C 07/21/17 110.0 1.19 1.39
TM 170721C00115000 C 07/21/17 115.0 0.16 0.32
TM 170721C00120000 C 07/21/17 120.0 0.01 0.11
TM 170721C00125000 C 07/21/17 125.0 0.00 0.07
TM 170721C00130000 C 07/21/17 130.0 0.01 0.04
TM 170721C00135000 C 07/21/17 135.0 0.00 0.04
TM 170721C00140000 C 07/21/17 140.0 0.00 0.04
TM 170721C00145000 C 07/21/17 145.0 0.00 0.04
TM 170721C00150000 C 07/21/17 150.0 0.00 0.04
TM 170721C00155000 C 07/21/17 155.0 0.00 0.04
TM 170721C00160000 C 07/21/17 160.0 0.00 0.04
TM 170721C00165000 C 07/21/17 165.0 0.00 0.04
TM 170721P00060000 P 07/21/17 60.0 0.00 0.04
TM 170721P00065000 P 07/21/17 65.0 0.00 0.04
TM 170721P00070000 P 07/21/17 70.0 0.00 0.06
TM 170721P00075000 P 07/21/17 75.0 0.00 0.04
TM 170721P00080000 P 07/21/17 80.0 0.00 0.04
TM 170721P00085000 P 07/21/17 85.0 0.00 0.08
TM 170721P00090000 P 07/21/17 90.0 0.01 0.10
TM 170721P00095000 P 07/21/17 95.0 0.12 0.35
TM 170721P00100000 P 07/21/17 100.0 0.43 0.55
TM 170721P00105000 P 07/21/17 105.0 1.37 1.56
TM 170721P00110000 P 07/21/17 110.0 3.65 4.00
TM 170721P00115000 P 07/21/17 115.0 7.60 8.10
TM 170721P00120000 P 07/21/17 120.0 12.50 12.90
TM 170721P00125000 P 07/21/17 125.0 17.40 18.00
TM 170721P00130000 P 07/21/17 130.0 22.10 23.10
TM 170721P00135000 P 07/21/17 135.0 25.70 28.20
TM 170721P00140000 P 07/21/17 140.0 30.80 33.10
TM 170721P00145000 P 07/21/17 145.0 36.10 38.00
TM 170721P00150000 P 07/21/17 150.0 40.25 43.40
TM 170721P00155000 P 07/21/17 155.0 45.15 48.15
TM 170721P00160000 P 07/21/17 160.0 50.25 53.25
TM 170721P00165000 P 07/21/17 165.0 55.25 58.15
TM 171020C00060000 C 10/20/17 60.0 45.55 48.05
TM 171020C00065000 C 10/20/17 65.0 40.55 43.75
TM 171020C00070000 C 10/20/17 70.0 35.25 38.35
TM 171020C00075000 C 10/20/17 75.0 30.75 33.25
TM 171020C00080000 C 10/20/17 80.0 25.80 28.45
TM 171020C00085000 C 10/20/17 85.0 20.90 23.50
TM 171020C00090000 C 10/20/17 90.0 17.65 18.40
TM 171020C00095000 C 10/20/17 95.0 13.05 13.70
TM 171020C00100000 C 10/20/17 100.0 8.95 9.50
TM 171020C00105000 C 10/20/17 105.0 5.55 6.00
TM 171020C00110000 C 10/20/17 110.0 2.90 3.40
TM 171020C00115000 C 10/20/17 115.0 1.28 1.50
TM 171020C00120000 C 10/20/17 120.0 0.46 0.69
TM 171020C00125000 C 10/20/17 125.0 0.15 0.31
TM 171020C00130000 C 10/20/17 130.0 0.00 0.22
TM 171020C00135000 C 10/20/17 135.0 0.00 0.08
TM 171020C00140000 C 10/20/17 140.0 0.00 0.05
TM 171020C00145000 C 10/20/17 145.0 0.00 0.04
TM 171020C00150000 C 10/20/17 150.0 0.00 0.04
TM 171020C00155000 C 10/20/17 155.0 0.00 0.04
TM 171020C00160000 C 10/20/17 160.0 0.00 0.04
TM 171020C00165000 C 10/20/17 165.0 0.00 0.04
TM 171020C00170000 C 10/20/17 170.0 0.00 0.04
TM 171020P00060000 P 10/20/17 60.0 0.00 0.06
TM 171020P00065000 P 10/20/17 65.0 0.00 0.08
TM 171020P00070000 P 10/20/17 70.0 0.01 0.12
TM 171020P00075000 P 10/20/17 75.0 0.07 0.19
TM 171020P00080000 P 10/20/17 80.0 0.15 0.35
TM 171020P00085000 P 10/20/17 85.0 0.27 0.48
TM 171020P00090000 P 10/20/17 90.0 0.57 0.73
TM 171020P00095000 P 10/20/17 95.0 1.12 1.37
TM 171020P00100000 P 10/20/17 100.0 2.07 2.45
TM 171020P00105000 P 10/20/17 105.0 3.65 4.20
TM 171020P00110000 P 10/20/17 110.0 6.25 6.75
TM 171020P00115000 P 10/20/17 115.0 9.80 10.30
TM 171020P00120000 P 10/20/17 120.0 14.00 14.50
TM 171020P00125000 P 10/20/17 125.0 17.00 19.30
TM 171020P00130000 P 10/20/17 130.0 21.45 24.20
TM 171020P00135000 P 10/20/17 135.0 26.70 29.40
TM 171020P00140000 P 10/20/17 140.0 31.55 34.30
TM 171020P00145000 P 10/20/17 145.0 36.70 39.40
TM 171020P00150000 P 10/20/17 150.0 41.60 44.20
TM 171020P00155000 P 10/20/17 155.0 46.60 49.15
TM 171020P00160000 P 10/20/17 160.0 51.55 55.00
TM 171020P00165000 P 10/20/17 165.0 56.55 59.10
TM 171020P00170000 P 10/20/17 170.0 61.50 64.10
TM 180119C00055000 C 01/19/18 55.0 50.50 53.10
TM 180119C00060000 C 01/19/18 60.0 45.50 48.15
TM 180119C00065000 C 01/19/18 65.0 40.55 43.35
TM 180119C00070000 C 01/19/18 70.0 35.60 38.40
TM 180119C00075000 C 01/19/18 75.0 30.70 33.40
TM 180119C00080000 C 01/19/18 80.0 25.80 28.60
TM 180119C00085000 C 01/19/18 85.0 22.10 23.80
TM 180119C00090000 C 01/19/18 90.0 17.90 18.90
TM 180119C00095000 C 01/19/18 95.0 13.45 14.60
TM 180119C00100000 C 01/19/18 100.0 9.70 10.50
TM 180119C00105000 C 01/19/18 105.0 6.50 7.05
TM 180119C00110000 C 01/19/18 110.0 4.00 4.40
TM 180119C00115000 C 01/19/18 115.0 2.22 2.55
TM 180119C00120000 C 01/19/18 120.0 1.17 1.41
TM 180119C00125000 C 01/19/18 125.0 0.53 0.76
TM 180119C00130000 C 01/19/18 130.0 0.24 0.40
TM 180119C00135000 C 01/19/18 135.0 0.09 0.33
TM 180119C00140000 C 01/19/18 140.0 0.03 0.15
TM 180119C00145000 C 01/19/18 145.0 0.00 0.10
TM 180119C00150000 C 01/19/18 150.0 0.00 0.09
TM 180119C00155000 C 01/19/18 155.0 0.00 0.09
TM 180119C00160000 C 01/19/18 160.0 0.00 0.06
TM 180119P00055000 P 01/19/18 55.0 0.01 0.09
TM 180119P00060000 P 01/19/18 60.0 0.01 0.13
TM 180119P00065000 P 01/19/18 65.0 0.06 0.19
TM 180119P00070000 P 01/19/18 70.0 0.11 0.34
TM 180119P00075000 P 01/19/18 75.0 0.20 0.39
TM 180119P00080000 P 01/19/18 80.0 0.36 0.58
TM 180119P00085000 P 01/19/18 85.0 0.68 0.90
TM 180119P00090000 P 01/19/18 90.0 1.15 1.41
TM 180119P00095000 P 01/19/18 95.0 1.86 2.20
TM 180119P00100000 P 01/19/18 100.0 3.10 3.45
TM 180119P00105000 P 01/19/18 105.0 4.95 5.30
TM 180119P00110000 P 01/19/18 110.0 7.40 7.85
TM 180119P00115000 P 01/19/18 115.0 10.60 11.15
TM 180119P00120000 P 01/19/18 120.0 14.45 15.40
TM 180119P00125000 P 01/19/18 125.0 18.75 19.65
TM 180119P00130000 P 01/19/18 130.0 22.95 24.30
TM 180119P00135000 P 01/19/18 135.0 27.70 29.20
TM 180119P00140000 P 01/19/18 140.0 31.70 34.45
TM 180119P00145000 P 01/19/18 145.0 36.65 39.15
TM 180119P00150000 P 01/19/18 150.0 41.80 44.95
TM 180119P00155000 P 01/19/18 155.0 46.60 49.85
TM 180119P00160000 P 01/19/18 160.0 51.60 54.15

OPRA data is delayed 15 minutes.