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 Feb 21 2017 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 170317C00060000 C 03/17/17 60.0 51.95 56.35
TM 170317C00065000 C 03/17/17 65.0 46.75 51.30
TM 170317C00070000 C 03/17/17 70.0 41.95 46.35
TM 170317C00075000 C 03/17/17 75.0 37.05 41.10
TM 170317C00080000 C 03/17/17 80.0 32.10 36.45
TM 170317C00085000 C 03/17/17 85.0 27.15 31.40
TM 170317C00090000 C 03/17/17 90.0 22.05 26.35
TM 170317C00095000 C 03/17/17 95.0 16.90 19.90
TM 170317C00100000 C 03/17/17 100.0 12.70 15.05
TM 170317C00105000 C 03/17/17 105.0 8.85 9.90
TM 170317C00110000 C 03/17/17 110.0 4.65 5.00
TM 170317C00115000 C 03/17/17 115.0 1.42 1.59
TM 170317C00120000 C 03/17/17 120.0 0.18 0.29
TM 170317C00125000 C 03/17/17 125.0 0.00 0.15
TM 170317C00130000 C 03/17/17 130.0 0.00 0.09
TM 170317C00135000 C 03/17/17 135.0 0.00 0.07
TM 170317C00140000 C 03/17/17 140.0 0.00 0.07
TM 170317C00145000 C 03/17/17 145.0 0.00 0.07
TM 170317C00150000 C 03/17/17 150.0 0.00 0.06
TM 170317C00155000 C 03/17/17 155.0 0.00 0.07
TM 170317C00160000 C 03/17/17 160.0 0.00 0.06
TM 170317C00165000 C 03/17/17 165.0 0.00 0.06
TM 170317C00170000 C 03/17/17 170.0 0.00 0.07
TM 170317C00175000 C 03/17/17 175.0 0.00 0.07
TM 170317P00060000 P 03/17/17 60.0 0.00 0.06
TM 170317P00065000 P 03/17/17 65.0 0.00 0.07
TM 170317P00070000 P 03/17/17 70.0 0.00 0.06
TM 170317P00075000 P 03/17/17 75.0 0.00 0.07
TM 170317P00080000 P 03/17/17 80.0 0.00 0.07
TM 170317P00085000 P 03/17/17 85.0 0.00 0.06
TM 170317P00090000 P 03/17/17 90.0 0.00 0.07
TM 170317P00095000 P 03/17/17 95.0 0.00 0.18
TM 170317P00100000 P 03/17/17 100.0 0.00 0.15
TM 170317P00105000 P 03/17/17 105.0 0.07 0.21
TM 170317P00110000 P 03/17/17 110.0 0.48 0.63
TM 170317P00115000 P 03/17/17 115.0 2.15 2.38
TM 170317P00120000 P 03/17/17 120.0 5.65 6.70
TM 170317P00125000 P 03/17/17 125.0 10.15 11.60
TM 170317P00130000 P 03/17/17 130.0 15.10 18.20
TM 170317P00135000 P 03/17/17 135.0 19.40 21.55
TM 170317P00140000 P 03/17/17 140.0 25.10 26.50
TM 170317P00145000 P 03/17/17 145.0 30.10 31.55
TM 170317P00150000 P 03/17/17 150.0 33.70 38.15
TM 170317P00155000 P 03/17/17 155.0 38.55 43.15
TM 170317P00160000 P 03/17/17 160.0 43.55 48.15
TM 170317P00165000 P 03/17/17 165.0 48.65 52.70
TM 170317P00170000 P 03/17/17 170.0 53.65 57.80
TM 170317P00175000 P 03/17/17 175.0 58.65 62.75
TM 170421C00060000 C 04/21/17 60.0 51.85 56.35
TM 170421C00065000 C 04/21/17 65.0 46.75 51.40
TM 170421C00070000 C 04/21/17 70.0 41.80 46.20
TM 170421C00075000 C 04/21/17 75.0 37.40 40.10
TM 170421C00080000 C 04/21/17 80.0 32.70 35.10
TM 170421C00085000 C 04/21/17 85.0 26.90 30.25
TM 170421C00090000 C 04/21/17 90.0 23.60 24.85
TM 170421C00095000 C 04/21/17 95.0 18.60 19.85
TM 170421C00100000 C 04/21/17 100.0 13.65 14.95
TM 170421C00105000 C 04/21/17 105.0 9.25 9.95
TM 170421C00110000 C 04/21/17 110.0 5.30 5.50
TM 170421C00115000 C 04/21/17 115.0 2.22 2.36
TM 170421C00120000 C 04/21/17 120.0 0.63 0.75
TM 170421C00125000 C 04/21/17 125.0 0.10 0.21
TM 170421C00130000 C 04/21/17 130.0 0.00 0.16
TM 170421C00135000 C 04/21/17 135.0 0.00 0.13
TM 170421C00140000 C 04/21/17 140.0 0.00 0.08
TM 170421C00145000 C 04/21/17 145.0 0.00 0.08
TM 170421C00150000 C 04/21/17 150.0 0.00 0.06
TM 170421C00155000 C 04/21/17 155.0 0.00 0.06
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 0.06
TM 170421P00060000 P 04/21/17 60.0 0.00 0.07
TM 170421P00065000 P 04/21/17 65.0 0.00 0.05
TM 170421P00070000 P 04/21/17 70.0 0.00 0.07
TM 170421P00075000 P 04/21/17 75.0 0.00 0.08
TM 170421P00080000 P 04/21/17 80.0 0.00 0.12
TM 170421P00085000 P 04/21/17 85.0 0.01 0.18
TM 170421P00090000 P 04/21/17 90.0 0.05 0.23
TM 170421P00095000 P 04/21/17 95.0 0.07 0.27
TM 170421P00100000 P 04/21/17 100.0 0.27 0.43
TM 170421P00105000 P 04/21/17 105.0 0.80 0.93
TM 170421P00110000 P 04/21/17 110.0 1.96 2.15
TM 170421P00115000 P 04/21/17 115.0 4.20 4.60
TM 170421P00120000 P 04/21/17 120.0 7.75 8.45
TM 170421P00125000 P 04/21/17 125.0 11.80 13.20
TM 170421P00130000 P 04/21/17 130.0 16.85 18.15
TM 170421P00135000 P 04/21/17 135.0 21.45 23.05
TM 170421P00140000 P 04/21/17 140.0 26.90 28.15
TM 170421P00145000 P 04/21/17 145.0 31.85 33.15
TM 170421P00150000 P 04/21/17 150.0 36.85 38.15
TM 170421P00155000 P 04/21/17 155.0 41.85 43.10
TM 170421P00160000 P 04/21/17 160.0 46.85 48.10
TM 170421P00165000 P 04/21/17 165.0 51.65 53.10
TM 170421P00170000 P 04/21/17 170.0 56.80 58.10
TM 170421P00175000 P 04/21/17 175.0 61.80 63.10
TM 170721C00060000 C 07/21/17 60.0 52.20 56.45
TM 170721C00065000 C 07/21/17 65.0 47.40 51.45
TM 170721C00070000 C 07/21/17 70.0 43.25 45.25
TM 170721C00075000 C 07/21/17 75.0 37.10 40.25
TM 170721C00080000 C 07/21/17 80.0 33.00 36.40
TM 170721C00085000 C 07/21/17 85.0 27.85 31.10
TM 170721C00090000 C 07/21/17 90.0 23.40 25.00
TM 170721C00095000 C 07/21/17 95.0 18.70 20.30
TM 170721C00100000 C 07/21/17 100.0 14.25 15.05
TM 170721C00105000 C 07/21/17 105.0 10.00 10.90
TM 170721C00110000 C 07/21/17 110.0 6.70 7.30
TM 170721C00115000 C 07/21/17 115.0 3.95 4.60
TM 170721C00120000 C 07/21/17 120.0 2.09 2.40
TM 170721C00125000 C 07/21/17 125.0 1.07 1.20
TM 170721C00130000 C 07/21/17 130.0 0.38 0.66
TM 170721C00135000 C 07/21/17 135.0 0.07 0.34
TM 170721C00140000 C 07/21/17 140.0 0.00 0.24
TM 170721C00145000 C 07/21/17 145.0 0.00 0.24
TM 170721C00150000 C 07/21/17 150.0 0.00 0.21
TM 170721C00155000 C 07/21/17 155.0 0.00 0.13
TM 170721C00160000 C 07/21/17 160.0 0.00 0.12
TM 170721C00165000 C 07/21/17 165.0 0.00 0.07
TM 170721P00060000 P 07/21/17 60.0 0.00 0.11
TM 170721P00065000 P 07/21/17 65.0 0.00 0.17
TM 170721P00070000 P 07/21/17 70.0 0.00 0.31
TM 170721P00075000 P 07/21/17 75.0 0.00 0.25
TM 170721P00080000 P 07/21/17 80.0 0.03 0.40
TM 170721P00085000 P 07/21/17 85.0 0.16 0.54
TM 170721P00090000 P 07/21/17 90.0 0.49 0.66
TM 170721P00095000 P 07/21/17 95.0 0.84 1.05
TM 170721P00100000 P 07/21/17 100.0 1.35 1.81
TM 170721P00105000 P 07/21/17 105.0 2.28 2.79
TM 170721P00110000 P 07/21/17 110.0 3.80 4.35
TM 170721P00115000 P 07/21/17 115.0 6.10 6.80
TM 170721P00120000 P 07/21/17 120.0 9.20 10.05
TM 170721P00125000 P 07/21/17 125.0 12.95 13.80
TM 170721P00130000 P 07/21/17 130.0 17.10 18.90
TM 170721P00135000 P 07/21/17 135.0 21.85 25.10
TM 170721P00140000 P 07/21/17 140.0 25.90 29.60
TM 170721P00145000 P 07/21/17 145.0 30.45 34.50
TM 170721P00150000 P 07/21/17 150.0 35.45 39.20
TM 170721P00155000 P 07/21/17 155.0 40.45 44.20
TM 170721P00160000 P 07/21/17 160.0 45.45 49.55
TM 170721P00165000 P 07/21/17 165.0 50.45 54.30
TM 171020C00060000 C 10/20/17 60.0 51.95 56.45
TM 171020C00065000 C 10/20/17 65.0 47.00 51.45
TM 171020C00070000 C 10/20/17 70.0 42.00 46.45
TM 171020C00075000 C 10/20/17 75.0 37.00 41.50
TM 171020C00080000 C 10/20/17 80.0 32.05 36.55
TM 171020C00085000 C 10/20/17 85.0 27.10 31.50
TM 171020C00090000 C 10/20/17 90.0 22.10 26.35
TM 171020C00095000 C 10/20/17 95.0 19.30 20.25
TM 171020C00100000 C 10/20/17 100.0 14.90 16.45
TM 171020C00105000 C 10/20/17 105.0 11.20 12.45
TM 171020C00110000 C 10/20/17 110.0 8.20 8.95
TM 171020C00115000 C 10/20/17 115.0 5.45 6.20
TM 171020C00120000 C 10/20/17 120.0 3.35 3.80
TM 171020C00125000 C 10/20/17 125.0 1.90 2.68
TM 171020C00130000 C 10/20/17 130.0 0.68 2.05
TM 171020C00135000 C 10/20/17 135.0 0.52 1.14
TM 171020C00140000 C 10/20/17 140.0 0.01 0.63
TM 171020C00145000 C 10/20/17 145.0 0.00 0.44
TM 171020C00150000 C 10/20/17 150.0 0.00 0.50
TM 171020C00155000 C 10/20/17 155.0 0.00 0.40
TM 171020C00160000 C 10/20/17 160.0 0.00 0.29
TM 171020C00165000 C 10/20/17 165.0 0.00 0.23
TM 171020C00170000 C 10/20/17 170.0 0.00 0.18
TM 171020P00060000 P 10/20/17 60.0 0.00 0.25
TM 171020P00065000 P 10/20/17 65.0 0.01 0.49
TM 171020P00070000 P 10/20/17 70.0 0.08 0.49
TM 171020P00075000 P 10/20/17 75.0 0.11 0.61
TM 171020P00080000 P 10/20/17 80.0 0.40 0.78
TM 171020P00085000 P 10/20/17 85.0 0.72 1.12
TM 171020P00090000 P 10/20/17 90.0 1.23 1.40
TM 171020P00095000 P 10/20/17 95.0 1.88 2.37
TM 171020P00100000 P 10/20/17 100.0 2.85 3.20
TM 171020P00105000 P 10/20/17 105.0 4.20 4.75
TM 171020P00110000 P 10/20/17 110.0 6.10 6.95
TM 171020P00115000 P 10/20/17 115.0 8.45 9.45
TM 171020P00120000 P 10/20/17 120.0 11.40 12.80
TM 171020P00125000 P 10/20/17 125.0 15.00 16.80
TM 171020P00130000 P 10/20/17 130.0 17.65 21.00
TM 171020P00135000 P 10/20/17 135.0 21.80 26.25
TM 171020P00140000 P 10/20/17 140.0 26.70 31.00
TM 171020P00145000 P 10/20/17 145.0 31.65 36.00
TM 171020P00150000 P 10/20/17 150.0 36.50 41.00
TM 171020P00155000 P 10/20/17 155.0 41.45 45.75
TM 171020P00160000 P 10/20/17 160.0 46.40 50.50
TM 171020P00165000 P 10/20/17 165.0 51.20 55.50
TM 171020P00170000 P 10/20/17 170.0 56.10 60.50

OPRA data is delayed 15 minutes.