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 (2016-05-20)Premium Content

Toyota Motor Corporation (TM)
As of May 25 2016 12:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 160617C00055000 C 06/17/16 55.0 46.20 48.45
TM 160617C00060000 C 06/17/16 60.0 41.20 43.45
TM 160617C00065000 C 06/17/16 65.0 36.20 38.45
TM 160617C00070000 C 06/17/16 70.0 31.25 33.45
TM 160617C00075000 C 06/17/16 75.0 26.25 28.10
TM 160617C00080000 C 06/17/16 80.0 21.15 23.25
TM 160617C00085000 C 06/17/16 85.0 16.30 18.00
TM 160617C00090000 C 06/17/16 90.0 11.35 13.10
TM 160617C00095000 C 06/17/16 95.0 7.70 8.15
TM 160617C00100000 C 06/17/16 100.0 3.70 3.90
TM 160617C00105000 C 06/17/16 105.0 1.20 1.29
TM 160617C00110000 C 06/17/16 110.0 0.22 0.31
TM 160617C00115000 C 06/17/16 115.0 0.00 0.10
TM 160617C00120000 C 06/17/16 120.0 0.00 0.08
TM 160617C00125000 C 06/17/16 125.0 0.00 0.09
TM 160617C00130000 C 06/17/16 130.0 0.00 0.07
TM 160617C00135000 C 06/17/16 135.0 0.00 0.07
TM 160617C00140000 C 06/17/16 140.0 0.00 0.07
TM 160617C00145000 C 06/17/16 145.0 0.00 0.07
TM 160617C00150000 C 06/17/16 150.0 0.00 0.07
TM 160617C00155000 C 06/17/16 155.0 0.00 0.07
TM 160617P00055000 P 06/17/16 55.0 0.00 0.05
TM 160617P00060000 P 06/17/16 60.0 0.00 0.07
TM 160617P00065000 P 06/17/16 65.0 0.00 0.07
TM 160617P00070000 P 06/17/16 70.0 0.00 0.07
TM 160617P00075000 P 06/17/16 75.0 0.00 0.12
TM 160617P00080000 P 06/17/16 80.0 0.00 0.18
TM 160617P00085000 P 06/17/16 85.0 0.00 0.12
TM 160617P00090000 P 06/17/16 90.0 0.10 0.24
TM 160617P00095000 P 06/17/16 95.0 0.33 0.43
TM 160617P00100000 P 06/17/16 100.0 1.24 1.39
TM 160617P00105000 P 06/17/16 105.0 3.55 3.85
TM 160617P00110000 P 06/17/16 110.0 7.40 9.00
TM 160617P00115000 P 06/17/16 115.0 12.05 13.85
TM 160617P00120000 P 06/17/16 120.0 16.70 18.80
TM 160617P00125000 P 06/17/16 125.0 21.75 23.80
TM 160617P00130000 P 06/17/16 130.0 26.75 28.80
TM 160617P00135000 P 06/17/16 135.0 31.55 33.80
TM 160617P00140000 P 06/17/16 140.0 36.55 38.80
TM 160617P00145000 P 06/17/16 145.0 41.40 43.80
TM 160617P00150000 P 06/17/16 150.0 46.55 48.80
TM 160617P00155000 P 06/17/16 155.0 51.75 53.80
TM 160715C00065000 C 07/15/16 65.0 35.60 38.60
TM 160715C00070000 C 07/15/16 70.0 31.30 33.45
TM 160715C00075000 C 07/15/16 75.0 26.35 28.40
TM 160715C00080000 C 07/15/16 80.0 21.30 23.80
TM 160715C00085000 C 07/15/16 85.0 16.50 18.15
TM 160715C00090000 C 07/15/16 90.0 11.85 13.30
TM 160715C00095000 C 07/15/16 95.0 8.25 8.85
TM 160715C00100000 C 07/15/16 100.0 4.70 4.85
TM 160715C00105000 C 07/15/16 105.0 2.16 2.24
TM 160715C00110000 C 07/15/16 110.0 0.74 0.82
TM 160715C00115000 C 07/15/16 115.0 0.13 0.31
TM 160715C00120000 C 07/15/16 120.0 0.00 0.12
TM 160715C00125000 C 07/15/16 125.0 0.00 0.20
TM 160715C00130000 C 07/15/16 130.0 0.00 0.13
TM 160715C00135000 C 07/15/16 135.0 0.00 0.10
TM 160715C00140000 C 07/15/16 140.0 0.00 0.09
TM 160715C00145000 C 07/15/16 145.0 0.00 0.07
TM 160715C00150000 C 07/15/16 150.0 0.00 0.07
TM 160715C00155000 C 07/15/16 155.0 0.00 0.07
TM 160715C00160000 C 07/15/16 160.0 0.00 0.07
TM 160715C00165000 C 07/15/16 165.0 0.00 0.07
TM 160715C00170000 C 07/15/16 170.0 0.00 0.07
TM 160715C00175000 C 07/15/16 175.0 0.00 0.07
TM 160715C00180000 C 07/15/16 180.0 0.00 0.07
TM 160715C00185000 C 07/15/16 185.0 0.00 0.07
TM 160715P00065000 P 07/15/16 65.0 0.01 0.16
TM 160715P00070000 P 07/15/16 70.0 0.00 0.22
TM 160715P00075000 P 07/15/16 75.0 0.02 0.24
TM 160715P00080000 P 07/15/16 80.0 0.06 0.27
TM 160715P00085000 P 07/15/16 85.0 0.17 0.39
TM 160715P00090000 P 07/15/16 90.0 0.44 0.51
TM 160715P00095000 P 07/15/16 95.0 1.01 1.08
TM 160715P00100000 P 07/15/16 100.0 2.28 2.36
TM 160715P00105000 P 07/15/16 105.0 4.50 4.75
TM 160715P00110000 P 07/15/16 110.0 8.05 8.40
TM 160715P00115000 P 07/15/16 115.0 12.15 14.05
TM 160715P00120000 P 07/15/16 120.0 16.65 18.85
TM 160715P00125000 P 07/15/16 125.0 22.10 23.80
TM 160715P00130000 P 07/15/16 130.0 26.35 28.80
TM 160715P00135000 P 07/15/16 135.0 31.05 33.80
TM 160715P00140000 P 07/15/16 140.0 36.75 38.80
TM 160715P00145000 P 07/15/16 145.0 41.75 43.80
TM 160715P00150000 P 07/15/16 150.0 46.75 48.80
TM 160715P00155000 P 07/15/16 155.0 51.75 53.80
TM 160715P00160000 P 07/15/16 160.0 56.75 58.80
TM 160715P00165000 P 07/15/16 165.0 61.75 63.80
TM 160715P00170000 P 07/15/16 170.0 66.75 68.80
TM 160715P00175000 P 07/15/16 175.0 71.75 73.80
TM 160715P00180000 P 07/15/16 180.0 76.75 78.80
TM 160715P00185000 P 07/15/16 185.0 81.75 83.80
TM 161021C00055000 C 10/21/16 55.0 46.05 48.20
TM 161021C00060000 C 10/21/16 60.0 41.05 43.25
TM 161021C00065000 C 10/21/16 65.0 36.10 38.35
TM 161021C00070000 C 10/21/16 70.0 31.20 34.50
TM 161021C00075000 C 10/21/16 75.0 26.35 29.15
TM 161021C00080000 C 10/21/16 80.0 21.60 23.55
TM 161021C00085000 C 10/21/16 85.0 17.05 19.00
TM 161021C00090000 C 10/21/16 90.0 12.80 14.55
TM 161021C00095000 C 10/21/16 95.0 9.55 10.80
TM 161021C00100000 C 10/21/16 100.0 6.10 7.40
TM 161021C00105000 C 10/21/16 105.0 3.95 4.70
TM 161021C00110000 C 10/21/16 110.0 2.12 2.80
TM 161021C00115000 C 10/21/16 115.0 0.99 1.52
TM 161021C00120000 C 10/21/16 120.0 0.51 0.90
TM 161021C00125000 C 10/21/16 125.0 0.27 0.35
TM 161021C00130000 C 10/21/16 130.0 0.06 0.35
TM 161021C00135000 C 10/21/16 135.0 0.00 0.25
TM 161021C00140000 C 10/21/16 140.0 0.00 0.29
TM 161021C00145000 C 10/21/16 145.0 0.00 0.21
TM 161021C00150000 C 10/21/16 150.0 0.00 0.16
TM 161021C00155000 C 10/21/16 155.0 0.00 0.13
TM 161021C00160000 C 10/21/16 160.0 0.00 0.11
TM 161021P00055000 P 10/21/16 55.0 0.05 0.25
TM 161021P00060000 P 10/21/16 60.0 0.07 0.32
TM 161021P00065000 P 10/21/16 65.0 0.17 0.40
TM 161021P00070000 P 10/21/16 70.0 0.28 0.62
TM 161021P00075000 P 10/21/16 75.0 0.45 0.86
TM 161021P00080000 P 10/21/16 80.0 0.76 1.16
TM 161021P00085000 P 10/21/16 85.0 1.32 1.62
TM 161021P00090000 P 10/21/16 90.0 2.06 2.55
TM 161021P00095000 P 10/21/16 95.0 3.30 3.85
TM 161021P00100000 P 10/21/16 100.0 5.25 5.90
TM 161021P00105000 P 10/21/16 105.0 7.55 8.65
TM 161021P00110000 P 10/21/16 110.0 10.65 12.45
TM 161021P00115000 P 10/21/16 115.0 14.65 16.45
TM 161021P00120000 P 10/21/16 120.0 19.05 20.90
TM 161021P00125000 P 10/21/16 125.0 23.00 25.60
TM 161021P00130000 P 10/21/16 130.0 28.10 30.40
TM 161021P00135000 P 10/21/16 135.0 32.95 35.30
TM 161021P00140000 P 10/21/16 140.0 37.50 40.25
TM 161021P00145000 P 10/21/16 145.0 42.75 45.20
TM 161021P00150000 P 10/21/16 150.0 47.65 50.20
TM 161021P00155000 P 10/21/16 155.0 52.45 55.15
TM 161021P00160000 P 10/21/16 160.0 57.15 60.15
TM 170120C00050000 C 01/20/17 50.0 50.80 53.95
TM 170120C00055000 C 01/20/17 55.0 45.85 48.20
TM 170120C00060000 C 01/20/17 60.0 40.90 44.15
TM 170120C00065000 C 01/20/17 65.0 36.00 38.85
TM 170120C00070000 C 01/20/17 70.0 31.15 33.45
TM 170120C00075000 C 01/20/17 75.0 25.85 28.70
TM 170120C00080000 C 01/20/17 80.0 21.85 24.10
TM 170120C00085000 C 01/20/17 85.0 17.55 19.55
TM 170120C00090000 C 01/20/17 90.0 14.40 15.60
TM 170120C00095000 C 01/20/17 95.0 10.65 11.70
TM 170120C00100000 C 01/20/17 100.0 7.40 8.60
TM 170120C00105000 C 01/20/17 105.0 5.40 6.05
TM 170120C00110000 C 01/20/17 110.0 3.35 4.05
TM 170120C00115000 C 01/20/17 115.0 1.95 2.56
TM 170120C00120000 C 01/20/17 120.0 1.30 1.63
TM 170120C00125000 C 01/20/17 125.0 0.67 0.95
TM 170120C00130000 C 01/20/17 130.0 0.30 0.67
TM 170120C00135000 C 01/20/17 135.0 0.16 0.49
TM 170120C00140000 C 01/20/17 140.0 0.05 0.30
TM 170120C00145000 C 01/20/17 145.0 0.00 0.44
TM 170120C00150000 C 01/20/17 150.0 0.05 0.31
TM 170120C00155000 C 01/20/17 155.0 0.00 0.22
TM 170120C00160000 C 01/20/17 160.0 0.00 0.17
TM 170120C00165000 C 01/20/17 165.0 0.00 0.13
TM 170120C00170000 C 01/20/17 170.0 0.00 0.11
TM 170120C00175000 C 01/20/17 175.0 0.00 0.09
TM 170120C00180000 C 01/20/17 180.0 0.00 0.08
TM 170120C00185000 C 01/20/17 185.0 0.00 0.08
TM 170120C00190000 C 01/20/17 190.0 0.00 0.07
TM 170120C00195000 C 01/20/17 195.0 0.00 0.07
TM 170120C00200000 C 01/20/17 200.0 0.00 0.07
TM 170120P00050000 P 01/20/17 50.0 0.10 0.30
TM 170120P00055000 P 01/20/17 55.0 0.17 0.40
TM 170120P00060000 P 01/20/17 60.0 0.26 0.50
TM 170120P00065000 P 01/20/17 65.0 0.39 0.68
TM 170120P00070000 P 01/20/17 70.0 0.60 0.92
TM 170120P00075000 P 01/20/17 75.0 0.89 1.49
TM 170120P00080000 P 01/20/17 80.0 1.60 1.92
TM 170120P00085000 P 01/20/17 85.0 2.24 2.52
TM 170120P00090000 P 01/20/17 90.0 3.25 3.65
TM 170120P00095000 P 01/20/17 95.0 4.60 5.15
TM 170120P00100000 P 01/20/17 100.0 6.55 7.15
TM 170120P00105000 P 01/20/17 105.0 9.15 9.65
TM 170120P00110000 P 01/20/17 110.0 12.00 12.70
TM 170120P00115000 P 01/20/17 115.0 15.80 17.45
TM 170120P00120000 P 01/20/17 120.0 19.80 21.50
TM 170120P00125000 P 01/20/17 125.0 23.85 26.30
TM 170120P00130000 P 01/20/17 130.0 28.55 30.95
TM 170120P00135000 P 01/20/17 135.0 33.45 35.65
TM 170120P00140000 P 01/20/17 140.0 38.35 40.55
TM 170120P00145000 P 01/20/17 145.0 43.30 45.50
TM 170120P00150000 P 01/20/17 150.0 47.70 50.45
TM 170120P00155000 P 01/20/17 155.0 52.65 55.40
TM 170120P00160000 P 01/20/17 160.0 57.15 60.40
TM 170120P00165000 P 01/20/17 165.0 62.10 65.40
TM 170120P00170000 P 01/20/17 170.0 67.10 70.40
TM 170120P00175000 P 01/20/17 175.0 72.10 75.40
TM 170120P00180000 P 01/20/17 180.0 77.15 80.40
TM 170120P00185000 P 01/20/17 185.0 82.10 85.35
TM 170120P00190000 P 01/20/17 190.0 87.10 90.35
TM 170120P00195000 P 01/20/17 195.0 92.10 95.35
TM 170120P00200000 P 01/20/17 200.0 97.05 100.30

OPRA data is delayed 15 minutes.