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 (2016-11-18)Premium Content

Toyota Motor Corporation (TM)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 161216C00060000 C 12/16/16 60.0 56.40 57.85
TM 161216C00065000 C 12/16/16 65.0 51.40 52.85
TM 161216C00070000 C 12/16/16 70.0 46.40 47.85
TM 161216C00075000 C 12/16/16 75.0 41.40 42.85
TM 161216C00080000 C 12/16/16 80.0 36.40 37.85
TM 161216C00085000 C 12/16/16 85.0 31.40 32.85
TM 161216C00090000 C 12/16/16 90.0 26.40 27.85
TM 161216C00095000 C 12/16/16 95.0 21.40 22.85
TM 161216C00100000 C 12/16/16 100.0 16.40 17.75
TM 161216C00105000 C 12/16/16 105.0 11.50 12.80
TM 161216C00110000 C 12/16/16 110.0 6.75 7.65
TM 161216C00115000 C 12/16/16 115.0 2.76 2.96
TM 161216C00120000 C 12/16/16 120.0 0.44 0.59
TM 161216C00125000 C 12/16/16 125.0 0.00 0.25
TM 161216C00130000 C 12/16/16 130.0 0.00 0.09
TM 161216C00135000 C 12/16/16 135.0 0.00 0.07
TM 161216C00140000 C 12/16/16 140.0 0.00 0.06
TM 161216C00145000 C 12/16/16 145.0 0.00 0.06
TM 161216C00150000 C 12/16/16 150.0 0.00 0.05
TM 161216C00155000 C 12/16/16 155.0 0.00 0.06
TM 161216C00160000 C 12/16/16 160.0 0.00 0.05
TM 161216C00165000 C 12/16/16 165.0 0.00 0.07
TM 161216C00170000 C 12/16/16 170.0 0.00 0.07
TM 161216P00060000 P 12/16/16 60.0 0.00 0.02
TM 161216P00065000 P 12/16/16 65.0 0.00 0.02
TM 161216P00070000 P 12/16/16 70.0 0.00 0.04
TM 161216P00075000 P 12/16/16 75.0 0.00 0.07
TM 161216P00080000 P 12/16/16 80.0 0.00 0.06
TM 161216P00085000 P 12/16/16 85.0 0.00 0.07
TM 161216P00090000 P 12/16/16 90.0 0.00 0.07
TM 161216P00095000 P 12/16/16 95.0 0.00 0.12
TM 161216P00100000 P 12/16/16 100.0 0.00 0.23
TM 161216P00105000 P 12/16/16 105.0 0.03 0.27
TM 161216P00110000 P 12/16/16 110.0 0.19 0.27
TM 161216P00115000 P 12/16/16 115.0 0.93 1.04
TM 161216P00120000 P 12/16/16 120.0 3.50 3.90
TM 161216P00125000 P 12/16/16 125.0 7.60 8.55
TM 161216P00130000 P 12/16/16 130.0 12.25 13.55
TM 161216P00135000 P 12/16/16 135.0 17.20 18.60
TM 161216P00140000 P 12/16/16 140.0 22.15 23.60
TM 161216P00145000 P 12/16/16 145.0 27.15 28.60
TM 161216P00150000 P 12/16/16 150.0 32.15 33.60
TM 161216P00155000 P 12/16/16 155.0 37.15 38.60
TM 161216P00160000 P 12/16/16 160.0 42.15 43.60
TM 161216P00165000 P 12/16/16 165.0 47.15 48.60
TM 161216P00170000 P 12/16/16 170.0 52.15 53.60
TM 170120C00050000 C 01/20/17 50.0 66.40 67.85
TM 170120C00055000 C 01/20/17 55.0 61.40 62.85
TM 170120C00060000 C 01/20/17 60.0 56.40 57.85
TM 170120C00065000 C 01/20/17 65.0 51.40 52.85
TM 170120C00070000 C 01/20/17 70.0 46.40 47.85
TM 170120C00075000 C 01/20/17 75.0 41.40 42.85
TM 170120C00080000 C 01/20/17 80.0 36.40 37.85
TM 170120C00085000 C 01/20/17 85.0 31.45 32.90
TM 170120C00090000 C 01/20/17 90.0 26.50 27.95
TM 170120C00095000 C 01/20/17 95.0 21.55 22.90
TM 170120C00100000 C 01/20/17 100.0 16.75 17.95
TM 170120C00105000 C 01/20/17 105.0 11.95 13.30
TM 170120C00110000 C 01/20/17 110.0 7.65 8.10
TM 170120C00115000 C 01/20/17 115.0 4.05 4.40
TM 170120C00120000 C 01/20/17 120.0 1.62 1.81
TM 170120C00125000 C 01/20/17 125.0 0.47 0.59
TM 170120C00130000 C 01/20/17 130.0 0.03 0.20
TM 170120C00135000 C 01/20/17 135.0 0.00 0.21
TM 170120C00140000 C 01/20/17 140.0 0.00 0.03
TM 170120C00145000 C 01/20/17 145.0 0.00 0.06
TM 170120C00150000 C 01/20/17 150.0 0.00 0.05
TM 170120C00155000 C 01/20/17 155.0 0.00 0.07
TM 170120C00160000 C 01/20/17 160.0 0.00 0.06
TM 170120C00165000 C 01/20/17 165.0 0.00 0.06
TM 170120C00170000 C 01/20/17 170.0 0.00 0.06
TM 170120C00175000 C 01/20/17 175.0 0.00 0.07
TM 170120C00180000 C 01/20/17 180.0 0.00 0.07
TM 170120C00185000 C 01/20/17 185.0 0.00 0.07
TM 170120C00190000 C 01/20/17 190.0 0.00 0.06
TM 170120C00195000 C 01/20/17 195.0 0.00 0.06
TM 170120C00200000 C 01/20/17 200.0 0.00 0.07
TM 170120P00050000 P 01/20/17 50.0 0.00 0.06
TM 170120P00055000 P 01/20/17 55.0 0.00 0.07
TM 170120P00060000 P 01/20/17 60.0 0.00 0.07
TM 170120P00065000 P 01/20/17 65.0 0.00 0.06
TM 170120P00070000 P 01/20/17 70.0 0.00 0.06
TM 170120P00075000 P 01/20/17 75.0 0.00 0.08
TM 170120P00080000 P 01/20/17 80.0 0.00 0.11
TM 170120P00085000 P 01/20/17 85.0 0.00 0.24
TM 170120P00090000 P 01/20/17 90.0 0.02 0.34
TM 170120P00095000 P 01/20/17 95.0 0.02 0.32
TM 170120P00100000 P 01/20/17 100.0 0.15 0.47
TM 170120P00105000 P 01/20/17 105.0 0.41 0.50
TM 170120P00110000 P 01/20/17 110.0 0.98 1.07
TM 170120P00115000 P 01/20/17 115.0 2.30 2.39
TM 170120P00120000 P 01/20/17 120.0 4.70 4.95
TM 170120P00125000 P 01/20/17 125.0 8.40 8.80
TM 170120P00130000 P 01/20/17 130.0 12.40 13.70
TM 170120P00135000 P 01/20/17 135.0 17.40 18.60
TM 170120P00140000 P 01/20/17 140.0 22.15 23.60
TM 170120P00145000 P 01/20/17 145.0 27.15 28.60
TM 170120P00150000 P 01/20/17 150.0 32.15 33.60
TM 170120P00155000 P 01/20/17 155.0 37.15 38.60
TM 170120P00160000 P 01/20/17 160.0 42.15 43.60
TM 170120P00165000 P 01/20/17 165.0 47.15 48.60
TM 170120P00170000 P 01/20/17 170.0 52.15 53.60
TM 170120P00175000 P 01/20/17 175.0 57.15 58.60
TM 170120P00180000 P 01/20/17 180.0 62.15 63.60
TM 170120P00185000 P 01/20/17 185.0 67.15 68.60
TM 170120P00190000 P 01/20/17 190.0 72.15 73.60
TM 170120P00195000 P 01/20/17 195.0 77.15 78.60
TM 170120P00200000 P 01/20/17 200.0 82.15 83.60
TM 170421C00060000 C 04/21/17 60.0 56.35 58.15
TM 170421C00065000 C 04/21/17 65.0 51.15 53.15
TM 170421C00070000 C 04/21/17 70.0 46.40 48.20
TM 170421C00075000 C 04/21/17 75.0 41.25 43.25
TM 170421C00080000 C 04/21/17 80.0 36.40 38.30
TM 170421C00085000 C 04/21/17 85.0 31.05 33.40
TM 170421C00090000 C 04/21/17 90.0 26.60 28.50
TM 170421C00095000 C 04/21/17 95.0 21.95 23.65
TM 170421C00100000 C 04/21/17 100.0 17.65 19.10
TM 170421C00105000 C 04/21/17 105.0 13.35 14.15
TM 170421C00110000 C 04/21/17 110.0 9.60 10.10
TM 170421C00115000 C 04/21/17 115.0 6.45 6.80
TM 170421C00120000 C 04/21/17 120.0 3.85 4.30
TM 170421C00125000 C 04/21/17 125.0 2.09 2.47
TM 170421C00130000 C 04/21/17 130.0 1.08 1.33
TM 170421C00135000 C 04/21/17 135.0 0.50 0.71
TM 170421C00140000 C 04/21/17 140.0 0.10 0.48
TM 170421C00145000 C 04/21/17 145.0 0.01 0.43
TM 170421C00150000 C 04/21/17 150.0 0.00 0.29
TM 170421C00155000 C 04/21/17 155.0 0.00 0.20
TM 170421C00160000 C 04/21/17 160.0 0.00 0.14
TM 170421C00165000 C 04/21/17 165.0 0.00 0.10
TM 170421C00170000 C 04/21/17 170.0 0.00 0.08
TM 170421C00175000 C 04/21/17 175.0 0.00 0.07
TM 170421P00060000 P 04/21/17 60.0 0.00 0.19
TM 170421P00065000 P 04/21/17 65.0 0.00 0.33
TM 170421P00070000 P 04/21/17 70.0 0.00 0.48
TM 170421P00075000 P 04/21/17 75.0 0.03 0.49
TM 170421P00080000 P 04/21/17 80.0 0.07 0.51
TM 170421P00085000 P 04/21/17 85.0 0.19 0.63
TM 170421P00090000 P 04/21/17 90.0 0.53 0.76
TM 170421P00095000 P 04/21/17 95.0 0.90 1.02
TM 170421P00100000 P 04/21/17 100.0 1.36 1.60
TM 170421P00105000 P 04/21/17 105.0 2.22 2.52
TM 170421P00110000 P 04/21/17 110.0 3.65 4.00
TM 170421P00115000 P 04/21/17 115.0 5.60 6.00
TM 170421P00120000 P 04/21/17 120.0 8.25 8.65
TM 170421P00125000 P 04/21/17 125.0 11.25 12.10
TM 170421P00130000 P 04/21/17 130.0 15.25 16.30
TM 170421P00135000 P 04/21/17 135.0 19.40 20.85
TM 170421P00140000 P 04/21/17 140.0 23.85 25.65
TM 170421P00145000 P 04/21/17 145.0 28.70 30.50
TM 170421P00150000 P 04/21/17 150.0 33.55 35.45
TM 170421P00155000 P 04/21/17 155.0 38.50 40.40
TM 170421P00160000 P 04/21/17 160.0 43.55 45.35
TM 170421P00165000 P 04/21/17 165.0 48.35 50.35
TM 170421P00170000 P 04/21/17 170.0 53.45 55.25
TM 170421P00175000 P 04/21/17 175.0 58.50 60.30
TM 170721C00060000 C 07/21/17 60.0 55.55 58.10
TM 170721C00065000 C 07/21/17 65.0 50.60 53.15
TM 170721C00070000 C 07/21/17 70.0 45.70 48.20
TM 170721C00075000 C 07/21/17 75.0 40.75 43.25
TM 170721C00080000 C 07/21/17 80.0 35.90 38.35
TM 170721C00085000 C 07/21/17 85.0 31.10 33.55
TM 170721C00090000 C 07/21/17 90.0 27.10 28.90
TM 170721C00095000 C 07/21/17 95.0 22.55 24.20
TM 170721C00100000 C 07/21/17 100.0 18.55 19.30
TM 170721C00105000 C 07/21/17 105.0 14.45 15.55
TM 170721C00110000 C 07/21/17 110.0 10.90 11.70
TM 170721C00115000 C 07/21/17 115.0 7.85 8.55
TM 170721C00120000 C 07/21/17 120.0 5.45 6.25
TM 170721C00125000 C 07/21/17 125.0 3.55 3.90
TM 170721C00130000 C 07/21/17 130.0 2.13 2.75
TM 170721C00135000 C 07/21/17 135.0 1.27 1.73
TM 170721C00140000 C 07/21/17 140.0 0.65 1.07
TM 170721C00145000 C 07/21/17 145.0 0.26 0.65
TM 170721C00150000 C 07/21/17 150.0 0.11 0.44
TM 170721C00155000 C 07/21/17 155.0 0.04 0.47
TM 170721C00160000 C 07/21/17 160.0 0.00 0.37
TM 170721C00165000 C 07/21/17 165.0 0.00 0.26
TM 170721P00060000 P 07/21/17 60.0 0.02 0.39
TM 170721P00065000 P 07/21/17 65.0 0.04 0.48
TM 170721P00070000 P 07/21/17 70.0 0.05 0.55
TM 170721P00075000 P 07/21/17 75.0 0.19 0.69
TM 170721P00080000 P 07/21/17 80.0 0.40 0.88
TM 170721P00085000 P 07/21/17 85.0 0.75 0.89
TM 170721P00090000 P 07/21/17 90.0 1.17 1.59
TM 170721P00095000 P 07/21/17 95.0 1.74 2.19
TM 170721P00100000 P 07/21/17 100.0 2.46 3.15
TM 170721P00105000 P 07/21/17 105.0 3.65 4.00
TM 170721P00110000 P 07/21/17 110.0 5.15 5.55
TM 170721P00115000 P 07/21/17 115.0 7.10 7.60
TM 170721P00120000 P 07/21/17 120.0 9.65 10.25
TM 170721P00125000 P 07/21/17 125.0 12.50 13.70
TM 170721P00130000 P 07/21/17 130.0 16.25 17.45
TM 170721P00135000 P 07/21/17 135.0 20.40 21.50
TM 170721P00140000 P 07/21/17 140.0 24.50 26.10
TM 170721P00145000 P 07/21/17 145.0 29.05 30.80
TM 170721P00150000 P 07/21/17 150.0 33.85 35.60
TM 170721P00155000 P 07/21/17 155.0 38.75 40.50
TM 170721P00160000 P 07/21/17 160.0 43.65 45.40
TM 170721P00165000 P 07/21/17 165.0 48.65 50.35

OPRA data is delayed 15 minutes.