Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Toyota Motor Corporation (TM)
As of Jun 18 2018 11:08AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 180720C00065000 C Jul 20, 2018 65.0 68.80 73.20
TM 180720C00070000 C Jul 20, 2018 70.0 63.80 68.35
TM 180720C00075000 C Jul 20, 2018 75.0 58.50 63.00
TM 180720C00080000 C Jul 20, 2018 80.0 53.65 58.40
TM 180720C00085000 C Jul 20, 2018 85.0 48.50 53.05
TM 180720C00090000 C Jul 20, 2018 90.0 43.85 48.50
TM 180720C00095000 C Jul 20, 2018 95.0 38.70 42.65
TM 180720C00100000 C Jul 20, 2018 100.0 33.75 38.30
TM 180720C00105000 C Jul 20, 2018 105.0 29.15 33.50
TM 180720C00110000 C Jul 20, 2018 110.0 24.00 28.40
TM 180720C00115000 C Jul 20, 2018 115.0 20.55 22.20
TM 180720C00120000 C Jul 20, 2018 120.0 16.05 16.45
TM 180720C00125000 C Jul 20, 2018 125.0 11.00 11.75
TM 180720C00130000 C Jul 20, 2018 130.0 6.70 7.00
TM 180720C00135000 C Jul 20, 2018 135.0 2.82 3.00
TM 180720C00140000 C Jul 20, 2018 140.0 0.69 0.86
TM 180720C00145000 C Jul 20, 2018 145.0 0.12 0.18
TM 180720C00150000 C Jul 20, 2018 150.0 0.00 0.12
TM 180720C00155000 C Jul 20, 2018 155.0 0.00 0.05
TM 180720C00160000 C Jul 20, 2018 160.0 0.00 0.04
TM 180720C00165000 C Jul 20, 2018 165.0 0.00 0.04
TM 180720C00170000 C Jul 20, 2018 170.0 0.00 0.04
TM 180720C00175000 C Jul 20, 2018 175.0 0.00 0.04
TM 180720C00180000 C Jul 20, 2018 180.0 0.00 0.04
TM 180720C00185000 C Jul 20, 2018 185.0 0.00 0.04
TM 180720P00065000 P Jul 20, 2018 65.0 0.00 0.04
TM 180720P00070000 P Jul 20, 2018 70.0 0.00 0.04
TM 180720P00075000 P Jul 20, 2018 75.0 0.00 0.04
TM 180720P00080000 P Jul 20, 2018 80.0 0.00 0.04
TM 180720P00085000 P Jul 20, 2018 85.0 0.00 0.04
TM 180720P00090000 P Jul 20, 2018 90.0 0.00 0.04
TM 180720P00095000 P Jul 20, 2018 95.0 0.00 0.05
TM 180720P00100000 P Jul 20, 2018 100.0 0.00 0.05
TM 180720P00105000 P Jul 20, 2018 105.0 0.00 0.06
TM 180720P00110000 P Jul 20, 2018 110.0 0.00 0.08
TM 180720P00115000 P Jul 20, 2018 115.0 0.00 0.24
TM 180720P00120000 P Jul 20, 2018 120.0 0.10 0.20
TM 180720P00125000 P Jul 20, 2018 125.0 0.20 0.31
TM 180720P00130000 P Jul 20, 2018 130.0 0.56 0.66
TM 180720P00135000 P Jul 20, 2018 135.0 1.66 1.82
TM 180720P00140000 P Jul 20, 2018 140.0 4.45 4.75
TM 180720P00145000 P Jul 20, 2018 145.0 7.65 9.80
TM 180720P00150000 P Jul 20, 2018 150.0 13.15 15.35
TM 180720P00155000 P Jul 20, 2018 155.0 17.40 21.55
TM 180720P00160000 P Jul 20, 2018 160.0 22.45 26.65
TM 180720P00165000 P Jul 20, 2018 165.0 26.85 31.45
TM 180720P00170000 P Jul 20, 2018 170.0 31.95 36.45
TM 180720P00175000 P Jul 20, 2018 175.0 37.00 41.50
TM 180720P00180000 P Jul 20, 2018 180.0 42.00 46.50
TM 180720P00185000 P Jul 20, 2018 185.0 46.85 51.40
TM 181019C00070000 C Oct 19, 2018 70.0 64.20 68.30
TM 181019C00075000 C Oct 19, 2018 75.0 59.05 63.75
TM 181019C00080000 C Oct 19, 2018 80.0 53.80 58.35
TM 181019C00085000 C Oct 19, 2018 85.0 49.00 53.50
TM 181019C00090000 C Oct 19, 2018 90.0 44.25 49.00
TM 181019C00095000 C Oct 19, 2018 95.0 39.00 43.50
TM 181019C00100000 C Oct 19, 2018 100.0 34.40 39.00
TM 181019C00105000 C Oct 19, 2018 105.0 30.40 32.75
TM 181019C00110000 C Oct 19, 2018 110.0 24.50 29.15
TM 181019C00115000 C Oct 19, 2018 115.0 21.50 22.30
TM 181019C00120000 C Oct 19, 2018 120.0 17.15 17.70
TM 181019C00125000 C Oct 19, 2018 125.0 12.65 13.15
TM 181019C00130000 C Oct 19, 2018 130.0 8.80 9.00
TM 181019C00135000 C Oct 19, 2018 135.0 5.40 5.60
TM 181019C00140000 C Oct 19, 2018 140.0 2.88 3.15
TM 181019C00145000 C Oct 19, 2018 145.0 1.40 1.57
TM 181019C00150000 C Oct 19, 2018 150.0 0.58 0.77
TM 181019C00155000 C Oct 19, 2018 155.0 0.19 0.42
TM 181019C00160000 C Oct 19, 2018 160.0 0.03 0.36
TM 181019C00165000 C Oct 19, 2018 165.0 0.00 0.15
TM 181019C00170000 C Oct 19, 2018 170.0 0.00 0.12
TM 181019C00175000 C Oct 19, 2018 175.0 0.00 0.10
TM 181019C00180000 C Oct 19, 2018 180.0 0.00 0.06
TM 181019C00185000 C Oct 19, 2018 185.0 0.00 0.05
TM 181019C00190000 C Oct 19, 2018 190.0 0.00 0.04
TM 181019C00195000 C Oct 19, 2018 195.0 0.00 0.09
TM 181019C00200000 C Oct 19, 2018 200.0 0.00 0.08
TM 181019P00070000 P Oct 19, 2018 70.0 0.00 0.08
TM 181019P00075000 P Oct 19, 2018 75.0 0.00 0.10
TM 181019P00080000 P Oct 19, 2018 80.0 0.04 0.16
TM 181019P00085000 P Oct 19, 2018 85.0 0.08 0.21
TM 181019P00090000 P Oct 19, 2018 90.0 0.07 0.35
TM 181019P00095000 P Oct 19, 2018 95.0 0.16 0.53
TM 181019P00100000 P Oct 19, 2018 100.0 0.20 0.43
TM 181019P00105000 P Oct 19, 2018 105.0 0.21 0.56
TM 181019P00110000 P Oct 19, 2018 110.0 0.36 0.70
TM 181019P00115000 P Oct 19, 2018 115.0 0.58 0.85
TM 181019P00120000 P Oct 19, 2018 120.0 1.03 1.27
TM 181019P00125000 P Oct 19, 2018 125.0 1.61 1.86
TM 181019P00130000 P Oct 19, 2018 130.0 2.85 2.97
TM 181019P00135000 P Oct 19, 2018 135.0 4.70 4.85
TM 181019P00140000 P Oct 19, 2018 140.0 7.35 7.65
TM 181019P00145000 P Oct 19, 2018 145.0 10.95 11.25
TM 181019P00150000 P Oct 19, 2018 150.0 15.05 15.85
TM 181019P00155000 P Oct 19, 2018 155.0 19.55 20.95
TM 181019P00160000 P Oct 19, 2018 160.0 23.70 25.95
TM 181019P00165000 P Oct 19, 2018 165.0 27.65 32.25
TM 181019P00170000 P Oct 19, 2018 170.0 32.85 37.25
TM 181019P00175000 P Oct 19, 2018 175.0 37.75 42.05
TM 181019P00180000 P Oct 19, 2018 180.0 42.85 47.10
TM 181019P00185000 P Oct 19, 2018 185.0 47.45 52.00
TM 181019P00190000 P Oct 19, 2018 190.0 52.40 57.00
TM 181019P00195000 P Oct 19, 2018 195.0 57.45 62.00
TM 181019P00200000 P Oct 19, 2018 200.0 62.75 66.75
TM 190118C00090000 C Jan 18, 2019 90.0 45.00 48.00
TM 190118C00095000 C Jan 18, 2019 95.0 39.20 43.95
TM 190118C00100000 C Jan 18, 2019 100.0 36.00 38.10
TM 190118C00105000 C Jan 18, 2019 105.0 29.65 34.10
TM 190118C00110000 C Jan 18, 2019 110.0 26.65 27.85
TM 190118C00115000 C Jan 18, 2019 115.0 22.10 22.70
TM 190118C00120000 C Jan 18, 2019 120.0 17.95 18.30
TM 190118C00125000 C Jan 18, 2019 125.0 13.25 14.60
TM 190118C00130000 C Jan 18, 2019 130.0 10.15 10.50
TM 190118C00135000 C Jan 18, 2019 135.0 7.00 7.75
TM 190118C00140000 C Jan 18, 2019 140.0 4.60 5.10
TM 190118C00145000 C Jan 18, 2019 145.0 2.75 3.05
TM 190118C00150000 C Jan 18, 2019 150.0 1.55 1.94
TM 190118C00155000 C Jan 18, 2019 155.0 0.78 1.06
TM 190118C00160000 C Jan 18, 2019 160.0 0.35 0.72
TM 190118C00165000 C Jan 18, 2019 165.0 0.00 0.56
TM 190118C00170000 C Jan 18, 2019 170.0 0.03 0.46
TM 190118C00175000 C Jan 18, 2019 175.0 0.00 0.28
TM 190118C00180000 C Jan 18, 2019 180.0 0.00 0.20
TM 190118P00090000 P Jan 18, 2019 90.0 0.14 0.60
TM 190118P00095000 P Jan 18, 2019 95.0 0.18 0.63
TM 190118P00100000 P Jan 18, 2019 100.0 0.32 0.78
TM 190118P00105000 P Jan 18, 2019 105.0 0.62 0.84
TM 190118P00110000 P Jan 18, 2019 110.0 0.81 1.15
TM 190118P00115000 P Jan 18, 2019 115.0 1.26 1.54
TM 190118P00120000 P Jan 18, 2019 120.0 1.84 2.29
TM 190118P00125000 P Jan 18, 2019 125.0 2.69 2.99
TM 190118P00130000 P Jan 18, 2019 130.0 4.00 4.30
TM 190118P00135000 P Jan 18, 2019 135.0 6.10 6.40
TM 190118P00140000 P Jan 18, 2019 140.0 8.65 9.25
TM 190118P00145000 P Jan 18, 2019 145.0 11.90 12.70
TM 190118P00150000 P Jan 18, 2019 150.0 15.70 16.45
TM 190118P00155000 P Jan 18, 2019 155.0 20.00 20.65
TM 190118P00160000 P Jan 18, 2019 160.0 23.75 26.65
TM 190118P00165000 P Jan 18, 2019 165.0 28.95 31.00
TM 190118P00170000 P Jan 18, 2019 170.0 32.60 37.20
TM 190118P00175000 P Jan 18, 2019 175.0 38.40 41.60
TM 190118P00180000 P Jan 18, 2019 180.0 43.85 46.55
OPRA data is delayed 15 minutes.