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 (2016-02-19)Premium Content

Toyota Motor Corporation (TM)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 160520C00055000 C 05/20/16 55.0 47.20 47.85
TM 160520C00060000 C 05/20/16 60.0 42.20 42.85
TM 160520C00065000 C 05/20/16 65.0 37.20 37.90
TM 160520C00070000 C 05/20/16 70.0 32.20 32.90
TM 160520C00075000 C 05/20/16 75.0 26.70 27.85
TM 160520C00080000 C 05/20/16 80.0 21.70 23.05
TM 160520C00085000 C 05/20/16 85.0 16.75 18.10
TM 160520C00090000 C 05/20/16 90.0 11.85 13.00
TM 160520C00095000 C 05/20/16 95.0 7.60 8.30
TM 160520C00100000 C 05/20/16 100.0 3.90 4.10
TM 160520C00105000 C 05/20/16 105.0 1.37 1.45
TM 160520C00110000 C 05/20/16 110.0 0.25 0.42
TM 160520C00115000 C 05/20/16 115.0 0.06 0.10
TM 160520C00120000 C 05/20/16 120.0 0.00 0.10
TM 160520C00125000 C 05/20/16 125.0 0.00 0.14
TM 160520C00130000 C 05/20/16 130.0 0.00 0.09
TM 160520C00135000 C 05/20/16 135.0 0.00 0.07
TM 160520C00140000 C 05/20/16 140.0 0.00 0.07
TM 160520C00145000 C 05/20/16 145.0 0.00 0.07
TM 160520C00150000 C 05/20/16 150.0 0.00 0.07
TM 160520C00155000 C 05/20/16 155.0 0.00 0.07
TM 160520C00160000 C 05/20/16 160.0 0.00 0.07
TM 160520P00055000 P 05/20/16 55.0 0.00 0.03
TM 160520P00060000 P 05/20/16 60.0 0.00 0.05
TM 160520P00065000 P 05/20/16 65.0 0.00 0.07
TM 160520P00070000 P 05/20/16 70.0 0.00 0.08
TM 160520P00075000 P 05/20/16 75.0 0.00 0.15
TM 160520P00080000 P 05/20/16 80.0 0.01 0.19
TM 160520P00085000 P 05/20/16 85.0 0.05 0.10
TM 160520P00090000 P 05/20/16 90.0 0.13 0.22
TM 160520P00095000 P 05/20/16 95.0 0.44 0.54
TM 160520P00100000 P 05/20/16 100.0 1.48 1.59
TM 160520P00105000 P 05/20/16 105.0 3.75 4.05
TM 160520P00110000 P 05/20/16 110.0 7.55 8.60
TM 160520P00115000 P 05/20/16 115.0 12.25 13.40
TM 160520P00120000 P 05/20/16 120.0 17.00 18.35
TM 160520P00125000 P 05/20/16 125.0 22.15 22.80
TM 160520P00130000 P 05/20/16 130.0 27.15 27.80
TM 160520P00135000 P 05/20/16 135.0 32.15 32.80
TM 160520P00140000 P 05/20/16 140.0 37.15 37.80
TM 160520P00145000 P 05/20/16 145.0 42.15 42.80
TM 160520P00150000 P 05/20/16 150.0 47.15 47.80
TM 160520P00155000 P 05/20/16 155.0 52.15 52.80
TM 160520P00160000 P 05/20/16 160.0 57.15 57.80
TM 160617C00055000 C 06/17/16 55.0 47.20 47.90
TM 160617C00060000 C 06/17/16 60.0 42.25 42.90
TM 160617C00065000 C 06/17/16 65.0 35.50 37.90
TM 160617C00070000 C 06/17/16 70.0 31.45 33.10
TM 160617C00075000 C 06/17/16 75.0 25.75 27.95
TM 160617C00080000 C 06/17/16 80.0 21.50 23.25
TM 160617C00085000 C 06/17/16 85.0 16.95 18.20
TM 160617C00090000 C 06/17/16 90.0 12.25 13.40
TM 160617C00095000 C 06/17/16 95.0 8.15 8.90
TM 160617C00100000 C 06/17/16 100.0 4.90 5.15
TM 160617C00105000 C 06/17/16 105.0 2.34 2.44
TM 160617C00110000 C 06/17/16 110.0 0.89 0.97
TM 160617C00115000 C 06/17/16 115.0 0.28 0.38
TM 160617C00120000 C 06/17/16 120.0 0.07 0.14
TM 160617C00125000 C 06/17/16 125.0 0.00 0.19
TM 160617C00130000 C 06/17/16 130.0 0.00 0.17
TM 160617C00135000 C 06/17/16 135.0 0.00 0.14
TM 160617C00140000 C 06/17/16 140.0 0.00 0.11
TM 160617C00145000 C 06/17/16 145.0 0.00 0.09
TM 160617C00150000 C 06/17/16 150.0 0.00 0.07
TM 160617C00155000 C 06/17/16 155.0 0.00 0.07
TM 160617P00055000 P 06/17/16 55.0 0.00 0.06
TM 160617P00060000 P 06/17/16 60.0 0.00 0.09
TM 160617P00065000 P 06/17/16 65.0 0.00 0.18
TM 160617P00070000 P 06/17/16 70.0 0.01 0.16
TM 160617P00075000 P 06/17/16 75.0 0.03 0.13
TM 160617P00080000 P 06/17/16 80.0 0.10 0.26
TM 160617P00085000 P 06/17/16 85.0 0.23 0.40
TM 160617P00090000 P 06/17/16 90.0 0.52 0.61
TM 160617P00095000 P 06/17/16 95.0 1.13 1.23
TM 160617P00100000 P 06/17/16 100.0 2.45 2.56
TM 160617P00105000 P 06/17/16 105.0 4.65 5.00
TM 160617P00110000 P 06/17/16 110.0 8.15 8.90
TM 160617P00115000 P 06/17/16 115.0 12.45 13.60
TM 160617P00120000 P 06/17/16 120.0 17.05 18.40
TM 160617P00125000 P 06/17/16 125.0 22.05 23.35
TM 160617P00130000 P 06/17/16 130.0 27.15 27.80
TM 160617P00135000 P 06/17/16 135.0 32.15 32.80
TM 160617P00140000 P 06/17/16 140.0 37.15 37.80
TM 160617P00145000 P 06/17/16 145.0 42.15 42.80
TM 160617P00150000 P 06/17/16 150.0 47.15 47.80
TM 160617P00155000 P 06/17/16 155.0 52.15 52.80
TM 160715C00065000 C 07/15/16 65.0 37.15 38.05
TM 160715C00070000 C 07/15/16 70.0 32.20 33.10
TM 160715C00075000 C 07/15/16 75.0 27.25 28.20
TM 160715C00080000 C 07/15/16 80.0 22.35 23.30
TM 160715C00085000 C 07/15/16 85.0 17.55 18.55
TM 160715C00090000 C 07/15/16 90.0 12.65 13.95
TM 160715C00095000 C 07/15/16 95.0 8.85 9.55
TM 160715C00100000 C 07/15/16 100.0 5.80 6.05
TM 160715C00105000 C 07/15/16 105.0 3.20 3.35
TM 160715C00110000 C 07/15/16 110.0 1.53 1.65
TM 160715C00115000 C 07/15/16 115.0 0.63 0.73
TM 160715C00120000 C 07/15/16 120.0 0.27 0.31
TM 160715C00125000 C 07/15/16 125.0 0.10 0.14
TM 160715C00130000 C 07/15/16 130.0 0.03 0.13
TM 160715C00135000 C 07/15/16 135.0 0.00 0.19
TM 160715C00140000 C 07/15/16 140.0 0.00 0.16
TM 160715C00145000 C 07/15/16 145.0 0.00 0.13
TM 160715C00150000 C 07/15/16 150.0 0.00 0.10
TM 160715C00155000 C 07/15/16 155.0 0.00 0.09
TM 160715C00160000 C 07/15/16 160.0 0.00 0.08
TM 160715C00165000 C 07/15/16 165.0 0.00 0.07
TM 160715C00170000 C 07/15/16 170.0 0.00 0.07
TM 160715C00175000 C 07/15/16 175.0 0.00 0.07
TM 160715C00180000 C 07/15/16 180.0 0.00 0.07
TM 160715C00185000 C 07/15/16 185.0 0.00 0.07
TM 160715P00065000 P 07/15/16 65.0 0.01 0.22
TM 160715P00070000 P 07/15/16 70.0 0.07 0.10
TM 160715P00075000 P 07/15/16 75.0 0.07 0.32
TM 160715P00080000 P 07/15/16 80.0 0.19 0.45
TM 160715P00085000 P 07/15/16 85.0 0.46 0.62
TM 160715P00090000 P 07/15/16 90.0 0.94 1.00
TM 160715P00095000 P 07/15/16 95.0 1.78 1.93
TM 160715P00100000 P 07/15/16 100.0 3.20 3.40
TM 160715P00105000 P 07/15/16 105.0 5.50 5.85
TM 160715P00110000 P 07/15/16 110.0 8.75 9.20
TM 160715P00115000 P 07/15/16 115.0 12.80 13.95
TM 160715P00120000 P 07/15/16 120.0 17.35 18.60
TM 160715P00125000 P 07/15/16 125.0 21.95 23.45
TM 160715P00130000 P 07/15/16 130.0 27.10 27.85
TM 160715P00135000 P 07/15/16 135.0 32.10 32.85
TM 160715P00140000 P 07/15/16 140.0 37.10 37.85
TM 160715P00145000 P 07/15/16 145.0 42.10 42.85
TM 160715P00150000 P 07/15/16 150.0 47.10 47.85
TM 160715P00155000 P 07/15/16 155.0 52.10 52.85
TM 160715P00160000 P 07/15/16 160.0 57.10 57.85
TM 160715P00165000 P 07/15/16 165.0 62.10 62.85
TM 160715P00170000 P 07/15/16 170.0 67.10 67.85
TM 160715P00175000 P 07/15/16 175.0 72.10 72.85
TM 160715P00180000 P 07/15/16 180.0 77.10 77.85
TM 160715P00185000 P 07/15/16 185.0 82.10 82.85
TM 161021C00055000 C 10/21/16 55.0 47.05 48.10
TM 161021C00060000 C 10/21/16 60.0 42.10 43.15
TM 161021C00065000 C 10/21/16 65.0 35.35 39.25
TM 161021C00070000 C 10/21/16 70.0 32.00 33.55
TM 161021C00075000 C 10/21/16 75.0 27.10 28.85
TM 161021C00080000 C 10/21/16 80.0 22.35 25.05
TM 161021C00085000 C 10/21/16 85.0 17.80 19.75
TM 161021C00090000 C 10/21/16 90.0 14.05 15.25
TM 161021C00095000 C 10/21/16 95.0 10.15 11.75
TM 161021C00100000 C 10/21/16 100.0 7.20 8.45
TM 161021C00105000 C 10/21/16 105.0 5.00 5.50
TM 161021C00110000 C 10/21/16 110.0 3.00 3.45
TM 161021C00115000 C 10/21/16 115.0 1.80 2.08
TM 161021C00120000 C 10/21/16 120.0 0.94 1.25
TM 161021C00125000 C 10/21/16 125.0 0.39 0.71
TM 161021C00130000 C 10/21/16 130.0 0.18 0.46
TM 161021C00135000 C 10/21/16 135.0 0.03 0.24
TM 161021C00140000 C 10/21/16 140.0 0.00 0.24
TM 161021C00145000 C 10/21/16 145.0 0.00 0.30
TM 161021C00150000 C 10/21/16 150.0 0.00 0.24
TM 161021C00155000 C 10/21/16 155.0 0.00 0.19
TM 161021C00160000 C 10/21/16 160.0 0.00 0.15
TM 161021P00055000 P 10/21/16 55.0 0.13 0.24
TM 161021P00060000 P 10/21/16 60.0 0.13 0.30
TM 161021P00065000 P 10/21/16 65.0 0.20 0.50
TM 161021P00070000 P 10/21/16 70.0 0.41 0.70
TM 161021P00075000 P 10/21/16 75.0 0.59 0.86
TM 161021P00080000 P 10/21/16 80.0 0.95 1.25
TM 161021P00085000 P 10/21/16 85.0 1.55 1.88
TM 161021P00090000 P 10/21/16 90.0 2.46 3.05
TM 161021P00095000 P 10/21/16 95.0 3.90 4.50
TM 161021P00100000 P 10/21/16 100.0 5.80 6.30
TM 161021P00105000 P 10/21/16 105.0 8.25 8.80
TM 161021P00110000 P 10/21/16 110.0 11.35 12.70
TM 161021P00115000 P 10/21/16 115.0 14.60 16.55
TM 161021P00120000 P 10/21/16 120.0 19.30 20.55
TM 161021P00125000 P 10/21/16 125.0 23.30 25.35
TM 161021P00130000 P 10/21/16 130.0 28.00 30.10
TM 161021P00135000 P 10/21/16 135.0 32.85 34.95
TM 161021P00140000 P 10/21/16 140.0 37.80 39.80
TM 161021P00145000 P 10/21/16 145.0 42.75 44.75
TM 161021P00150000 P 10/21/16 150.0 47.75 49.70
TM 161021P00155000 P 10/21/16 155.0 52.80 54.65
TM 161021P00160000 P 10/21/16 160.0 56.50 60.80
TM 170120C00060000 C 01/20/17 60.0 41.90 43.40
TM 170120C00065000 C 01/20/17 65.0 36.90 38.60
TM 170120C00070000 C 01/20/17 70.0 31.35 34.15
TM 170120C00075000 C 01/20/17 75.0 26.75 29.40
TM 170120C00080000 C 01/20/17 80.0 22.70 24.50
TM 170120C00085000 C 01/20/17 85.0 18.65 20.00
TM 170120C00090000 C 01/20/17 90.0 14.70 16.05
TM 170120C00095000 C 01/20/17 95.0 11.45 12.40
TM 170120C00100000 C 01/20/17 100.0 8.40 9.30
TM 170120C00105000 C 01/20/17 105.0 6.05 6.75
TM 170120C00110000 C 01/20/17 110.0 4.00 4.70
TM 170120C00115000 C 01/20/17 115.0 2.76 3.15
TM 170120C00120000 C 01/20/17 120.0 1.71 2.11
TM 170120C00125000 C 01/20/17 125.0 1.04 1.52
TM 170120C00130000 C 01/20/17 130.0 0.60 0.83
TM 170120C00135000 C 01/20/17 135.0 0.23 0.53
TM 170120C00140000 C 01/20/17 140.0 0.13 0.50
TM 170120C00145000 C 01/20/17 145.0 0.03 0.43
TM 170120C00150000 C 01/20/17 150.0 0.05 0.42
TM 170120C00155000 C 01/20/17 155.0 0.00 0.32
TM 170120C00160000 C 01/20/17 160.0 0.00 0.24
TM 170120C00165000 C 01/20/17 165.0 0.00 0.18
TM 170120C00170000 C 01/20/17 170.0 0.00 0.14
TM 170120C00175000 C 01/20/17 175.0 0.00 0.12
TM 170120C00180000 C 01/20/17 180.0 0.00 0.10
TM 170120C00185000 C 01/20/17 185.0 0.00 0.09
TM 170120C00190000 C 01/20/17 190.0 0.00 0.08
TM 170120C00195000 C 01/20/17 195.0 0.00 0.08
TM 170120C00200000 C 01/20/17 200.0 0.00 0.07
TM 170120P00060000 P 01/20/17 60.0 0.26 0.50
TM 170120P00065000 P 01/20/17 65.0 0.42 0.60
TM 170120P00070000 P 01/20/17 70.0 0.71 1.09
TM 170120P00075000 P 01/20/17 75.0 1.18 1.49
TM 170120P00080000 P 01/20/17 80.0 1.57 2.17
TM 170120P00085000 P 01/20/17 85.0 2.55 3.05
TM 170120P00090000 P 01/20/17 90.0 3.80 4.25
TM 170120P00095000 P 01/20/17 95.0 5.15 5.85
TM 170120P00100000 P 01/20/17 100.0 6.90 7.85
TM 170120P00105000 P 01/20/17 105.0 9.65 10.40
TM 170120P00110000 P 01/20/17 110.0 12.70 13.40
TM 170120P00115000 P 01/20/17 115.0 16.20 17.35
TM 170120P00120000 P 01/20/17 120.0 20.00 21.50
TM 170120P00125000 P 01/20/17 125.0 24.15 26.00
TM 170120P00130000 P 01/20/17 130.0 28.25 30.95
TM 170120P00135000 P 01/20/17 135.0 32.85 35.70
TM 170120P00140000 P 01/20/17 140.0 37.75 40.50
TM 170120P00145000 P 01/20/17 145.0 42.70 45.00
TM 170120P00150000 P 01/20/17 150.0 47.70 49.85
TM 170120P00155000 P 01/20/17 155.0 52.70 54.75
TM 170120P00160000 P 01/20/17 160.0 57.65 59.75
TM 170120P00165000 P 01/20/17 165.0 61.50 65.95
TM 170120P00170000 P 01/20/17 170.0 67.70 69.65
TM 170120P00175000 P 01/20/17 175.0 72.65 74.65
TM 170120P00180000 P 01/20/17 180.0 77.70 79.65
TM 170120P00185000 P 01/20/17 185.0 82.65 84.60
TM 170120P00190000 P 01/20/17 190.0 87.65 89.60
TM 170120P00195000 P 01/20/17 195.0 92.60 94.60
TM 170120P00200000 P 01/20/17 200.0 97.60 99.60

OPRA data is delayed 15 minutes.