Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Toyota Motor Corporation (TM)
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 171215C00065000 C Dec 15, 2017 65.0 58.40 62.10
TM 171215C00070000 C Dec 15, 2017 70.0 53.40 57.60
TM 171215C00075000 C Dec 15, 2017 75.0 48.40 51.75
TM 171215C00080000 C Dec 15, 2017 80.0 43.50 48.05
TM 171215C00085000 C Dec 15, 2017 85.0 38.40 41.25
TM 171215C00090000 C Dec 15, 2017 90.0 33.50 37.90
TM 171215C00095000 C Dec 15, 2017 95.0 28.45 31.30
TM 171215C00100000 C Dec 15, 2017 100.0 23.45 26.35
TM 171215C00105000 C Dec 15, 2017 105.0 18.50 21.40
TM 171215C00110000 C Dec 15, 2017 110.0 14.20 16.45
TM 171215C00115000 C Dec 15, 2017 115.0 9.00 13.25
TM 171215C00120000 C Dec 15, 2017 120.0 5.90 6.45
TM 171215C00125000 C Dec 15, 2017 125.0 2.04 2.26
TM 171215C00130000 C Dec 15, 2017 130.0 0.22 0.36
TM 171215C00135000 C Dec 15, 2017 135.0 0.00 0.10
TM 171215C00140000 C Dec 15, 2017 140.0 0.00 0.04
TM 171215C00145000 C Dec 15, 2017 145.0 0.00 0.05
TM 171215C00150000 C Dec 15, 2017 150.0 0.00 0.05
TM 171215C00155000 C Dec 15, 2017 155.0 0.00 0.06
TM 171215C00160000 C Dec 15, 2017 160.0 0.00 0.05
TM 171215C00165000 C Dec 15, 2017 165.0 0.00 0.05
TM 171215C00170000 C Dec 15, 2017 170.0 0.00 0.05
TM 171215C00175000 C Dec 15, 2017 175.0 0.00 0.04
TM 171215C00180000 C Dec 15, 2017 180.0 0.00 0.05
TM 171215P00065000 P Dec 15, 2017 65.0 0.00 0.02
TM 171215P00070000 P Dec 15, 2017 70.0 0.00 0.02
TM 171215P00075000 P Dec 15, 2017 75.0 0.00 0.07
TM 171215P00080000 P Dec 15, 2017 80.0 0.00 0.05
TM 171215P00085000 P Dec 15, 2017 85.0 0.00 0.05
TM 171215P00090000 P Dec 15, 2017 90.0 0.00 0.05
TM 171215P00095000 P Dec 15, 2017 95.0 0.00 0.05
TM 171215P00100000 P Dec 15, 2017 100.0 0.00 0.05
TM 171215P00105000 P Dec 15, 2017 105.0 0.00 0.05
TM 171215P00110000 P Dec 15, 2017 110.0 0.00 0.06
TM 171215P00115000 P Dec 15, 2017 115.0 0.04 0.10
TM 171215P00120000 P Dec 15, 2017 120.0 0.20 0.28
TM 171215P00125000 P Dec 15, 2017 125.0 1.14 1.39
TM 171215P00130000 P Dec 15, 2017 130.0 3.95 4.65
TM 171215P00135000 P Dec 15, 2017 135.0 8.50 9.65
TM 171215P00140000 P Dec 15, 2017 140.0 11.60 14.60
TM 171215P00145000 P Dec 15, 2017 145.0 16.60 19.55
TM 171215P00150000 P Dec 15, 2017 150.0 21.60 24.55
TM 171215P00155000 P Dec 15, 2017 155.0 26.60 29.60
TM 171215P00160000 P Dec 15, 2017 160.0 31.65 34.55
TM 171215P00165000 P Dec 15, 2017 165.0 36.60 39.65
TM 171215P00170000 P Dec 15, 2017 170.0 41.60 44.50
TM 171215P00175000 P Dec 15, 2017 175.0 46.65 49.70
TM 171215P00180000 P Dec 15, 2017 180.0 51.60 54.60
TM 180119C00055000 C Jan 19, 2018 55.0 69.70 71.30
TM 180119C00060000 C Jan 19, 2018 60.0 63.65 67.15
TM 180119C00065000 C Jan 19, 2018 65.0 58.55 61.30
TM 180119C00070000 C Jan 19, 2018 70.0 55.20 56.45
TM 180119C00075000 C Jan 19, 2018 75.0 50.10 51.35
TM 180119C00080000 C Jan 19, 2018 80.0 45.35 46.35
TM 180119C00085000 C Jan 19, 2018 85.0 40.40 41.45
TM 180119C00090000 C Jan 19, 2018 90.0 35.35 36.60
TM 180119C00095000 C Jan 19, 2018 95.0 30.30 31.70
TM 180119C00100000 C Jan 19, 2018 100.0 25.40 26.65
TM 180119C00105000 C Jan 19, 2018 105.0 20.50 21.75
TM 180119C00110000 C Jan 19, 2018 110.0 15.55 16.80
TM 180119C00115000 C Jan 19, 2018 115.0 11.05 11.85
TM 180119C00120000 C Jan 19, 2018 120.0 6.65 7.25
TM 180119C00125000 C Jan 19, 2018 125.0 3.10 3.40
TM 180119C00130000 C Jan 19, 2018 130.0 0.93 1.05
TM 180119C00135000 C Jan 19, 2018 135.0 0.16 0.27
TM 180119C00140000 C Jan 19, 2018 140.0 0.00 0.08
TM 180119C00145000 C Jan 19, 2018 145.0 0.00 0.05
TM 180119C00150000 C Jan 19, 2018 150.0 0.00 0.05
TM 180119C00155000 C Jan 19, 2018 155.0 0.00 0.04
TM 180119C00160000 C Jan 19, 2018 160.0 0.00 0.05
TM 180119P00055000 P Jan 19, 2018 55.0 0.00 0.02
TM 180119P00060000 P Jan 19, 2018 60.0 0.00 0.03
TM 180119P00065000 P Jan 19, 2018 65.0 0.00 0.03
TM 180119P00070000 P Jan 19, 2018 70.0 0.00 0.07
TM 180119P00075000 P Jan 19, 2018 75.0 0.00 0.05
TM 180119P00080000 P Jan 19, 2018 80.0 0.00 0.05
TM 180119P00085000 P Jan 19, 2018 85.0 0.00 0.05
TM 180119P00090000 P Jan 19, 2018 90.0 0.01 0.05
TM 180119P00095000 P Jan 19, 2018 95.0 0.00 0.11
TM 180119P00100000 P Jan 19, 2018 100.0 0.00 0.09
TM 180119P00105000 P Jan 19, 2018 105.0 0.00 0.07
TM 180119P00110000 P Jan 19, 2018 110.0 0.09 0.16
TM 180119P00115000 P Jan 19, 2018 115.0 0.22 0.34
TM 180119P00120000 P Jan 19, 2018 120.0 0.67 0.83
TM 180119P00125000 P Jan 19, 2018 125.0 1.96 2.31
TM 180119P00130000 P Jan 19, 2018 130.0 4.75 5.20
TM 180119P00135000 P Jan 19, 2018 135.0 8.75 9.55
TM 180119P00140000 P Jan 19, 2018 140.0 13.50 14.50
TM 180119P00145000 P Jan 19, 2018 145.0 18.65 19.50
TM 180119P00150000 P Jan 19, 2018 150.0 23.65 24.50
TM 180119P00155000 P Jan 19, 2018 155.0 28.45 29.50
TM 180119P00160000 P Jan 19, 2018 160.0 33.60 34.70
TM 180420C00060000 C Apr 20, 2018 60.0 63.50 68.25
TM 180420C00065000 C Apr 20, 2018 65.0 58.75 63.30
TM 180420C00070000 C Apr 20, 2018 70.0 53.75 58.30
TM 180420C00075000 C Apr 20, 2018 75.0 48.75 53.45
TM 180420C00080000 C Apr 20, 2018 80.0 43.80 48.20
TM 180420C00085000 C Apr 20, 2018 85.0 38.85 43.25
TM 180420C00090000 C Apr 20, 2018 90.0 34.00 38.30
TM 180420C00095000 C Apr 20, 2018 95.0 29.00 33.40
TM 180420C00100000 C Apr 20, 2018 100.0 24.00 28.50
TM 180420C00105000 C Apr 20, 2018 105.0 19.25 23.80
TM 180420C00110000 C Apr 20, 2018 110.0 15.70 18.20
TM 180420C00115000 C Apr 20, 2018 115.0 12.00 13.05
TM 180420C00120000 C Apr 20, 2018 120.0 8.15 8.95
TM 180420C00125000 C Apr 20, 2018 125.0 4.80 5.45
TM 180420C00130000 C Apr 20, 2018 130.0 2.61 2.70
TM 180420C00135000 C Apr 20, 2018 135.0 1.04 1.20
TM 180420C00140000 C Apr 20, 2018 140.0 0.41 0.66
TM 180420C00145000 C Apr 20, 2018 145.0 0.09 0.24
TM 180420C00150000 C Apr 20, 2018 150.0 0.00 0.12
TM 180420C00155000 C Apr 20, 2018 155.0 0.00 0.19
TM 180420C00160000 C Apr 20, 2018 160.0 0.00 0.14
TM 180420C00165000 C Apr 20, 2018 165.0 0.00 0.11
TM 180420P00060000 P Apr 20, 2018 60.0 0.00 0.06
TM 180420P00065000 P Apr 20, 2018 65.0 0.00 0.07
TM 180420P00070000 P Apr 20, 2018 70.0 0.00 0.07
TM 180420P00075000 P Apr 20, 2018 75.0 0.00 0.14
TM 180420P00080000 P Apr 20, 2018 80.0 0.00 0.12
TM 180420P00085000 P Apr 20, 2018 85.0 0.00 0.14
TM 180420P00090000 P Apr 20, 2018 90.0 0.06 0.31
TM 180420P00095000 P Apr 20, 2018 95.0 0.11 0.54
TM 180420P00100000 P Apr 20, 2018 100.0 0.22 0.71
TM 180420P00105000 P Apr 20, 2018 105.0 0.49 0.70
TM 180420P00110000 P Apr 20, 2018 110.0 0.84 1.10
TM 180420P00115000 P Apr 20, 2018 115.0 1.50 1.84
TM 180420P00120000 P Apr 20, 2018 120.0 2.68 2.99
TM 180420P00125000 P Apr 20, 2018 125.0 4.40 4.95
TM 180420P00130000 P Apr 20, 2018 130.0 7.30 7.90
TM 180420P00135000 P Apr 20, 2018 135.0 10.90 11.80
TM 180420P00140000 P Apr 20, 2018 140.0 14.65 16.95
TM 180420P00145000 P Apr 20, 2018 145.0 18.45 23.00
TM 180420P00150000 P Apr 20, 2018 150.0 23.00 27.75
TM 180420P00155000 P Apr 20, 2018 155.0 28.30 32.70
TM 180420P00160000 P Apr 20, 2018 160.0 32.95 37.50
TM 180420P00165000 P Apr 20, 2018 165.0 37.90 42.50
TM 180720C00065000 C Jul 20, 2018 65.0 58.75 63.30
TM 180720C00070000 C Jul 20, 2018 70.0 53.75 58.30
TM 180720C00075000 C Jul 20, 2018 75.0 48.75 53.15
TM 180720C00080000 C Jul 20, 2018 80.0 43.85 48.25
TM 180720C00085000 C Jul 20, 2018 85.0 38.90 43.30
TM 180720C00090000 C Jul 20, 2018 90.0 34.00 38.40
TM 180720C00095000 C Jul 20, 2018 95.0 29.00 33.50
TM 180720C00100000 C Jul 20, 2018 100.0 24.30 28.70
TM 180720C00105000 C Jul 20, 2018 105.0 20.70 23.20
TM 180720C00110000 C Jul 20, 2018 110.0 16.85 17.90
TM 180720C00115000 C Jul 20, 2018 115.0 12.80 13.60
TM 180720C00120000 C Jul 20, 2018 120.0 9.05 9.65
TM 180720C00125000 C Jul 20, 2018 125.0 6.05 6.40
TM 180720C00130000 C Jul 20, 2018 130.0 3.65 4.00
TM 180720C00135000 C Jul 20, 2018 135.0 2.02 2.46
TM 180720C00140000 C Jul 20, 2018 140.0 0.88 1.28
TM 180720C00145000 C Jul 20, 2018 145.0 0.45 0.68
TM 180720C00150000 C Jul 20, 2018 150.0 0.14 0.43
TM 180720C00155000 C Jul 20, 2018 155.0 0.00 0.20
TM 180720C00160000 C Jul 20, 2018 160.0 0.00 0.29
TM 180720C00165000 C Jul 20, 2018 165.0 0.00 0.10
TM 180720C00170000 C Jul 20, 2018 170.0 0.00 0.12
TM 180720C00175000 C Jul 20, 2018 175.0 0.00 0.07
TM 180720C00180000 C Jul 20, 2018 180.0 0.00 0.07
TM 180720C00185000 C Jul 20, 2018 185.0 0.00 0.07
TM 180720P00065000 P Jul 20, 2018 65.0 0.00 0.12
TM 180720P00070000 P Jul 20, 2018 70.0 0.00 0.24
TM 180720P00075000 P Jul 20, 2018 75.0 0.00 0.15
TM 180720P00080000 P Jul 20, 2018 80.0 0.00 0.21
TM 180720P00085000 P Jul 20, 2018 85.0 0.07 0.27
TM 180720P00090000 P Jul 20, 2018 90.0 0.14 0.37
TM 180720P00095000 P Jul 20, 2018 95.0 0.29 0.50
TM 180720P00100000 P Jul 20, 2018 100.0 0.54 0.81
TM 180720P00105000 P Jul 20, 2018 105.0 0.86 1.09
TM 180720P00110000 P Jul 20, 2018 110.0 1.37 1.83
TM 180720P00115000 P Jul 20, 2018 115.0 2.29 2.78
TM 180720P00120000 P Jul 20, 2018 120.0 3.70 4.20
TM 180720P00125000 P Jul 20, 2018 125.0 5.70 6.20
TM 180720P00130000 P Jul 20, 2018 130.0 8.35 9.00
TM 180720P00135000 P Jul 20, 2018 135.0 11.70 12.45
TM 180720P00140000 P Jul 20, 2018 140.0 15.60 16.60
TM 180720P00145000 P Jul 20, 2018 145.0 19.60 21.85
TM 180720P00150000 P Jul 20, 2018 150.0 23.45 28.00
TM 180720P00155000 P Jul 20, 2018 155.0 28.35 32.75
TM 180720P00160000 P Jul 20, 2018 160.0 32.95 37.50
TM 180720P00165000 P Jul 20, 2018 165.0 37.90 42.50
TM 180720P00170000 P Jul 20, 2018 170.0 42.90 47.50
TM 180720P00175000 P Jul 20, 2018 175.0 48.15 52.50
TM 180720P00180000 P Jul 20, 2018 180.0 53.10 57.50
TM 180720P00185000 P Jul 20, 2018 185.0 58.10 62.50
OPRA data is delayed 15 minutes.