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 (2016-08-19)Premium Content

Toyota Motor Corporation (TM)
As of Sep 29 2016 12:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 161021C00055000 C 10/21/16 55.0 59.25 63.80
TM 161021C00060000 C 10/21/16 60.0 54.25 58.75
TM 161021C00065000 C 10/21/16 65.0 49.20 53.85
TM 161021C00070000 C 10/21/16 70.0 44.25 48.75
TM 161021C00075000 C 10/21/16 75.0 39.25 43.75
TM 161021C00080000 C 10/21/16 80.0 34.20 38.90
TM 161021C00085000 C 10/21/16 85.0 29.40 33.80
TM 161021C00090000 C 10/21/16 90.0 24.45 28.80
TM 161021C00095000 C 10/21/16 95.0 19.50 23.75
TM 161021C00100000 C 10/21/16 100.0 16.05 17.15
TM 161021C00105000 C 10/21/16 105.0 11.25 12.20
TM 161021C00110000 C 10/21/16 110.0 7.00 7.40
TM 161021C00115000 C 10/21/16 115.0 3.15 3.40
TM 161021C00120000 C 10/21/16 120.0 0.90 1.00
TM 161021C00125000 C 10/21/16 125.0 0.11 0.20
TM 161021C00130000 C 10/21/16 130.0 0.00 0.20
TM 161021C00135000 C 10/21/16 135.0 0.00 0.09
TM 161021C00140000 C 10/21/16 140.0 0.00 0.08
TM 161021C00145000 C 10/21/16 145.0 0.00 0.07
TM 161021C00150000 C 10/21/16 150.0 0.00 0.07
TM 161021C00155000 C 10/21/16 155.0 0.00 0.07
TM 161021C00160000 C 10/21/16 160.0 0.00 0.07
TM 161021P00055000 P 10/21/16 55.0 0.00 0.03
TM 161021P00060000 P 10/21/16 60.0 0.00 0.05
TM 161021P00065000 P 10/21/16 65.0 0.00 0.07
TM 161021P00070000 P 10/21/16 70.0 0.00 0.07
TM 161021P00075000 P 10/21/16 75.0 0.00 0.07
TM 161021P00080000 P 10/21/16 80.0 0.00 0.07
TM 161021P00085000 P 10/21/16 85.0 0.00 0.08
TM 161021P00090000 P 10/21/16 90.0 0.01 0.18
TM 161021P00095000 P 10/21/16 95.0 0.01 0.34
TM 161021P00100000 P 10/21/16 100.0 0.05 0.30
TM 161021P00105000 P 10/21/16 105.0 0.15 0.40
TM 161021P00110000 P 10/21/16 110.0 0.47 0.58
TM 161021P00115000 P 10/21/16 115.0 1.53 1.62
TM 161021P00120000 P 10/21/16 120.0 4.05 4.45
TM 161021P00125000 P 10/21/16 125.0 8.25 9.25
TM 161021P00130000 P 10/21/16 130.0 13.10 14.10
TM 161021P00135000 P 10/21/16 135.0 16.55 20.80
TM 161021P00140000 P 10/21/16 140.0 21.50 25.85
TM 161021P00145000 P 10/21/16 145.0 26.00 30.60
TM 161021P00150000 P 10/21/16 150.0 31.20 35.85
TM 161021P00155000 P 10/21/16 155.0 37.25 40.25
TM 161021P00160000 P 10/21/16 160.0 41.00 45.65
TM 161118C00060000 C 11/18/16 60.0 54.25 58.75
TM 161118C00065000 C 11/18/16 65.0 49.20 53.90
TM 161118C00070000 C 11/18/16 70.0 44.25 48.75
TM 161118C00075000 C 11/18/16 75.0 39.25 43.65
TM 161118C00080000 C 11/18/16 80.0 34.30 38.80
TM 161118C00085000 C 11/18/16 85.0 29.40 33.85
TM 161118C00090000 C 11/18/16 90.0 26.05 27.20
TM 161118C00095000 C 11/18/16 95.0 21.20 22.30
TM 161118C00100000 C 11/18/16 100.0 16.35 17.45
TM 161118C00105000 C 11/18/16 105.0 11.80 13.15
TM 161118C00110000 C 11/18/16 110.0 7.45 8.80
TM 161118C00115000 C 11/18/16 115.0 4.65 4.90
TM 161118C00120000 C 11/18/16 120.0 2.34 2.40
TM 161118C00125000 C 11/18/16 125.0 0.90 0.95
TM 161118C00130000 C 11/18/16 130.0 0.07 0.48
TM 161118C00135000 C 11/18/16 135.0 0.01 0.45
TM 161118C00140000 C 11/18/16 140.0 0.00 0.26
TM 161118C00145000 C 11/18/16 145.0 0.00 0.16
TM 161118C00150000 C 11/18/16 150.0 0.00 0.11
TM 161118C00155000 C 11/18/16 155.0 0.00 0.08
TM 161118C00160000 C 11/18/16 160.0 0.00 0.08
TM 161118C00165000 C 11/18/16 165.0 0.00 0.07
TM 161118C00170000 C 11/18/16 170.0 0.00 0.07
TM 161118C00175000 C 11/18/16 175.0 0.00 0.07
TM 161118P00060000 P 11/18/16 60.0 0.00 0.07
TM 161118P00065000 P 11/18/16 65.0 0.00 0.07
TM 161118P00070000 P 11/18/16 70.0 0.00 0.08
TM 161118P00075000 P 11/18/16 75.0 0.01 0.15
TM 161118P00080000 P 11/18/16 80.0 0.02 0.27
TM 161118P00085000 P 11/18/16 85.0 0.03 0.45
TM 161118P00090000 P 11/18/16 90.0 0.06 0.50
TM 161118P00095000 P 11/18/16 95.0 0.14 0.52
TM 161118P00100000 P 11/18/16 100.0 0.36 0.62
TM 161118P00105000 P 11/18/16 105.0 0.78 0.88
TM 161118P00110000 P 11/18/16 110.0 1.57 1.67
TM 161118P00115000 P 11/18/16 115.0 3.05 3.30
TM 161118P00120000 P 11/18/16 120.0 5.55 5.85
TM 161118P00125000 P 11/18/16 125.0 8.90 9.45
TM 161118P00130000 P 11/18/16 130.0 13.05 14.45
TM 161118P00135000 P 11/18/16 135.0 16.45 20.85
TM 161118P00140000 P 11/18/16 140.0 22.95 24.10
TM 161118P00145000 P 11/18/16 145.0 26.30 30.65
TM 161118P00150000 P 11/18/16 150.0 31.40 35.85
TM 161118P00155000 P 11/18/16 155.0 36.40 40.85
TM 161118P00160000 P 11/18/16 160.0 41.30 45.85
TM 161118P00165000 P 11/18/16 165.0 46.30 50.85
TM 161118P00170000 P 11/18/16 170.0 51.30 55.75
TM 161118P00175000 P 11/18/16 175.0 56.30 60.75
TM 170120C00050000 C 01/20/17 50.0 64.25 68.70
TM 170120C00055000 C 01/20/17 55.0 59.35 63.90
TM 170120C00060000 C 01/20/17 60.0 54.30 58.75
TM 170120C00065000 C 01/20/17 65.0 49.35 53.70
TM 170120C00070000 C 01/20/17 70.0 44.40 48.70
TM 170120C00075000 C 01/20/17 75.0 39.50 43.70
TM 170120C00080000 C 01/20/17 80.0 35.75 39.15
TM 170120C00085000 C 01/20/17 85.0 30.80 33.75
TM 170120C00090000 C 01/20/17 90.0 24.90 29.30
TM 170120C00095000 C 01/20/17 95.0 20.20 24.05
TM 170120C00100000 C 01/20/17 100.0 17.00 19.55
TM 170120C00105000 C 01/20/17 105.0 12.90 15.85
TM 170120C00110000 C 01/20/17 110.0 9.65 10.20
TM 170120C00115000 C 01/20/17 115.0 6.50 6.85
TM 170120C00120000 C 01/20/17 120.0 4.00 4.35
TM 170120C00125000 C 01/20/17 125.0 2.11 2.46
TM 170120C00130000 C 01/20/17 130.0 1.14 1.39
TM 170120C00135000 C 01/20/17 135.0 0.42 0.74
TM 170120C00140000 C 01/20/17 140.0 0.13 0.48
TM 170120C00145000 C 01/20/17 145.0 0.02 0.43
TM 170120C00150000 C 01/20/17 150.0 0.00 0.27
TM 170120C00155000 C 01/20/17 155.0 0.00 0.18
TM 170120C00160000 C 01/20/17 160.0 0.00 0.12
TM 170120C00165000 C 01/20/17 165.0 0.00 0.09
TM 170120C00170000 C 01/20/17 170.0 0.00 0.08
TM 170120C00175000 C 01/20/17 175.0 0.00 0.08
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 0.07
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 0.00 0.08
TM 170120P00055000 P 01/20/17 55.0 0.00 0.08
TM 170120P00060000 P 01/20/17 60.0 0.00 0.13
TM 170120P00065000 P 01/20/17 65.0 0.01 0.22
TM 170120P00070000 P 01/20/17 70.0 0.03 0.36
TM 170120P00075000 P 01/20/17 75.0 0.10 0.50
TM 170120P00080000 P 01/20/17 80.0 0.20 0.56
TM 170120P00085000 P 01/20/17 85.0 0.18 0.93
TM 170120P00090000 P 01/20/17 90.0 0.43 0.81
TM 170120P00095000 P 01/20/17 95.0 0.73 1.03
TM 170120P00100000 P 01/20/17 100.0 1.17 1.30
TM 170120P00105000 P 01/20/17 105.0 1.94 2.10
TM 170120P00110000 P 01/20/17 110.0 3.05 3.40
TM 170120P00115000 P 01/20/17 115.0 4.85 5.35
TM 170120P00120000 P 01/20/17 120.0 7.35 7.55
TM 170120P00125000 P 01/20/17 125.0 9.60 10.90
TM 170120P00130000 P 01/20/17 130.0 12.35 15.45
TM 170120P00135000 P 01/20/17 135.0 17.80 19.75
TM 170120P00140000 P 01/20/17 140.0 21.30 25.55
TM 170120P00145000 P 01/20/17 145.0 26.10 30.15
TM 170120P00150000 P 01/20/17 150.0 31.10 35.15
TM 170120P00155000 P 01/20/17 155.0 36.00 40.45
TM 170120P00160000 P 01/20/17 160.0 41.30 45.85
TM 170120P00165000 P 01/20/17 165.0 46.40 50.80
TM 170120P00170000 P 01/20/17 170.0 51.00 55.55
TM 170120P00175000 P 01/20/17 175.0 56.00 60.55
TM 170120P00180000 P 01/20/17 180.0 61.00 65.55
TM 170120P00185000 P 01/20/17 185.0 66.00 70.55
TM 170120P00190000 P 01/20/17 190.0 71.00 75.55
TM 170120P00195000 P 01/20/17 195.0 76.05 80.55
TM 170120P00200000 P 01/20/17 200.0 81.05 85.55
TM 170421C00060000 C 04/21/17 60.0 54.45 58.70
TM 170421C00065000 C 04/21/17 65.0 49.50 53.85
TM 170421C00070000 C 04/21/17 70.0 44.60 48.90
TM 170421C00075000 C 04/21/17 75.0 39.75 44.15
TM 170421C00080000 C 04/21/17 80.0 35.30 38.50
TM 170421C00085000 C 04/21/17 85.0 30.50 33.75
TM 170421C00090000 C 04/21/17 90.0 25.65 29.10
TM 170421C00095000 C 04/21/17 95.0 21.25 24.15
TM 170421C00100000 C 04/21/17 100.0 17.60 20.00
TM 170421C00105000 C 04/21/17 105.0 13.25 16.00
TM 170421C00110000 C 04/21/17 110.0 10.40 13.55
TM 170421C00115000 C 04/21/17 115.0 6.45 9.15
TM 170421C00120000 C 04/21/17 120.0 4.50 7.10
TM 170421C00125000 C 04/21/17 125.0 2.80 4.70
TM 170421C00130000 C 04/21/17 130.0 1.02 3.45
TM 170421C00135000 C 04/21/17 135.0 1.15 1.92
TM 170421C00140000 C 04/21/17 140.0 0.31 1.06
TM 170421C00145000 C 04/21/17 145.0 0.01 0.69
TM 170421C00150000 C 04/21/17 150.0 0.06 0.59
TM 170421C00155000 C 04/21/17 155.0 0.01 0.49
TM 170421C00160000 C 04/21/17 160.0 0.00 0.35
TM 170421C00165000 C 04/21/17 165.0 0.00 0.24
TM 170421C00170000 C 04/21/17 170.0 0.00 0.18
TM 170421C00175000 C 04/21/17 175.0 0.00 0.13
TM 170421P00060000 P 04/21/17 60.0 0.04 0.45
TM 170421P00065000 P 04/21/17 65.0 0.00 0.64
TM 170421P00070000 P 04/21/17 70.0 0.06 0.71
TM 170421P00075000 P 04/21/17 75.0 0.12 1.29
TM 170421P00080000 P 04/21/17 80.0 0.45 0.90
TM 170421P00085000 P 04/21/17 85.0 0.77 1.37
TM 170421P00090000 P 04/21/17 90.0 0.81 1.97
TM 170421P00095000 P 04/21/17 95.0 1.58 2.42
TM 170421P00100000 P 04/21/17 100.0 2.33 3.45
TM 170421P00105000 P 04/21/17 105.0 3.50 4.50
TM 170421P00110000 P 04/21/17 110.0 4.65 6.95
TM 170421P00115000 P 04/21/17 115.0 6.55 9.05
TM 170421P00120000 P 04/21/17 120.0 9.40 11.85
TM 170421P00125000 P 04/21/17 125.0 12.60 14.50
TM 170421P00130000 P 04/21/17 130.0 15.35 19.45
TM 170421P00135000 P 04/21/17 135.0 19.95 22.60
TM 170421P00140000 P 04/21/17 140.0 24.55 28.10
TM 170421P00145000 P 04/21/17 145.0 28.75 32.50
TM 170421P00150000 P 04/21/17 150.0 34.40 37.05
TM 170421P00155000 P 04/21/17 155.0 37.50 42.20
TM 170421P00160000 P 04/21/17 160.0 42.85 47.10
TM 170421P00165000 P 04/21/17 165.0 47.75 52.05
TM 170421P00170000 P 04/21/17 170.0 52.75 57.05
TM 170421P00175000 P 04/21/17 175.0 57.65 62.00

OPRA data is delayed 15 minutes.