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 Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 170120C00050000 C 01/20/17 50.0 66.50 71.00
TM 170120C00055000 C 01/20/17 55.0 61.60 66.00
TM 170120C00060000 C 01/20/17 60.0 56.60 61.00
TM 170120C00065000 C 01/20/17 65.0 51.60 56.00
TM 170120C00070000 C 01/20/17 70.0 46.60 50.95
TM 170120C00075000 C 01/20/17 75.0 41.50 45.95
TM 170120C00080000 C 01/20/17 80.0 36.30 40.90
TM 170120C00085000 C 01/20/17 85.0 31.70 36.25
TM 170120C00090000 C 01/20/17 90.0 26.65 30.95
TM 170120C00095000 C 01/20/17 95.0 21.55 25.95
TM 170120C00100000 C 01/20/17 100.0 18.55 19.05
TM 170120C00105000 C 01/20/17 105.0 13.30 14.15
TM 170120C00110000 C 01/20/17 110.0 8.60 9.05
TM 170120C00115000 C 01/20/17 115.0 3.65 4.10
TM 170120C00120000 C 01/20/17 120.0 0.13 0.21
TM 170120C00125000 C 01/20/17 125.0 0.00 0.07
TM 170120C00130000 C 01/20/17 130.0 0.00 0.06
TM 170120C00135000 C 01/20/17 135.0 0.00 0.02
TM 170120C00140000 C 01/20/17 140.0 0.00 0.02
TM 170120C00145000 C 01/20/17 145.0 0.00 0.02
TM 170120C00150000 C 01/20/17 150.0 0.00 0.02
TM 170120C00155000 C 01/20/17 155.0 0.00 0.02
TM 170120C00160000 C 01/20/17 160.0 0.00 0.02
TM 170120C00165000 C 01/20/17 165.0 0.00 0.02
TM 170120C00170000 C 01/20/17 170.0 0.00 0.02
TM 170120C00175000 C 01/20/17 175.0 0.00 0.02
TM 170120C00180000 C 01/20/17 180.0 0.00 0.02
TM 170120C00185000 C 01/20/17 185.0 0.00 0.02
TM 170120C00190000 C 01/20/17 190.0 0.00 0.02
TM 170120C00195000 C 01/20/17 195.0 0.00 0.02
TM 170120C00200000 C 01/20/17 200.0 0.00 0.02
TM 170120P00050000 P 01/20/17 50.0 0.00 0.02
TM 170120P00055000 P 01/20/17 55.0 0.00 0.02
TM 170120P00060000 P 01/20/17 60.0 0.00 0.02
TM 170120P00065000 P 01/20/17 65.0 0.00 0.02
TM 170120P00070000 P 01/20/17 70.0 0.00 0.02
TM 170120P00075000 P 01/20/17 75.0 0.00 0.02
TM 170120P00080000 P 01/20/17 80.0 0.00 0.02
TM 170120P00085000 P 01/20/17 85.0 0.00 0.02
TM 170120P00090000 P 01/20/17 90.0 0.00 0.04
TM 170120P00095000 P 01/20/17 95.0 0.00 0.02
TM 170120P00100000 P 01/20/17 100.0 0.00 0.02
TM 170120P00105000 P 01/20/17 105.0 0.00 0.04
TM 170120P00110000 P 01/20/17 110.0 0.00 0.19
TM 170120P00115000 P 01/20/17 115.0 0.05 0.15
TM 170120P00120000 P 01/20/17 120.0 1.19 1.49
TM 170120P00125000 P 01/20/17 125.0 5.95 6.45
TM 170120P00130000 P 01/20/17 130.0 10.50 11.80
TM 170120P00135000 P 01/20/17 135.0 15.50 18.55
TM 170120P00140000 P 01/20/17 140.0 19.30 23.50
TM 170120P00145000 P 01/20/17 145.0 24.30 28.65
TM 170120P00150000 P 01/20/17 150.0 29.30 33.65
TM 170120P00155000 P 01/20/17 155.0 34.25 38.60
TM 170120P00160000 P 01/20/17 160.0 39.05 43.65
TM 170120P00165000 P 01/20/17 165.0 44.05 48.65
TM 170120P00170000 P 01/20/17 170.0 49.15 53.45
TM 170120P00175000 P 01/20/17 175.0 54.00 58.45
TM 170120P00180000 P 01/20/17 180.0 59.00 63.50
TM 170120P00185000 P 01/20/17 185.0 64.15 68.45
TM 170120P00190000 P 01/20/17 190.0 69.05 73.65
TM 170120P00195000 P 01/20/17 195.0 74.05 78.75
TM 170120P00200000 P 01/20/17 200.0 79.05 83.65
TM 170217C00065000 C 02/17/17 65.0 51.70 56.20
TM 170217C00070000 C 02/17/17 70.0 46.50 51.00
TM 170217C00075000 C 02/17/17 75.0 41.70 46.15
TM 170217C00080000 C 02/17/17 80.0 36.80 41.35
TM 170217C00085000 C 02/17/17 85.0 31.80 36.40
TM 170217C00090000 C 02/17/17 90.0 26.35 30.60
TM 170217C00095000 C 02/17/17 95.0 22.85 24.35
TM 170217C00100000 C 02/17/17 100.0 18.10 19.45
TM 170217C00105000 C 02/17/17 105.0 13.50 14.35
TM 170217C00110000 C 02/17/17 110.0 9.05 9.55
TM 170217C00115000 C 02/17/17 115.0 5.00 5.40
TM 170217C00120000 C 02/17/17 120.0 2.08 2.29
TM 170217C00125000 C 02/17/17 125.0 0.53 0.70
TM 170217C00130000 C 02/17/17 130.0 0.05 0.41
TM 170217C00135000 C 02/17/17 135.0 0.00 0.23
TM 170217C00140000 C 02/17/17 140.0 0.00 0.12
TM 170217C00145000 C 02/17/17 145.0 0.00 0.08
TM 170217C00150000 C 02/17/17 150.0 0.00 0.07
TM 170217C00155000 C 02/17/17 155.0 0.00 0.07
TM 170217C00160000 C 02/17/17 160.0 0.00 0.07
TM 170217C00165000 C 02/17/17 165.0 0.00 0.06
TM 170217C00170000 C 02/17/17 170.0 0.00 0.06
TM 170217C00175000 C 02/17/17 175.0 0.00 0.06
TM 170217C00180000 C 02/17/17 180.0 0.00 0.05
TM 170217P00065000 P 02/17/17 65.0 0.00 0.07
TM 170217P00070000 P 02/17/17 70.0 0.00 0.06
TM 170217P00075000 P 02/17/17 75.0 0.00 0.07
TM 170217P00080000 P 02/17/17 80.0 0.00 0.07
TM 170217P00085000 P 02/17/17 85.0 0.00 0.10
TM 170217P00090000 P 02/17/17 90.0 0.00 0.18
TM 170217P00095000 P 02/17/17 95.0 0.00 0.31
TM 170217P00100000 P 02/17/17 100.0 0.01 0.37
TM 170217P00105000 P 02/17/17 105.0 0.11 0.47
TM 170217P00110000 P 02/17/17 110.0 0.38 0.57
TM 170217P00115000 P 02/17/17 115.0 1.23 1.38
TM 170217P00120000 P 02/17/17 120.0 3.10 3.45
TM 170217P00125000 P 02/17/17 125.0 6.30 7.15
TM 170217P00130000 P 02/17/17 130.0 10.95 11.90
TM 170217P00135000 P 02/17/17 135.0 15.35 16.75
TM 170217P00140000 P 02/17/17 140.0 18.75 23.35
TM 170217P00145000 P 02/17/17 145.0 24.00 28.70
TM 170217P00150000 P 02/17/17 150.0 28.70 33.20
TM 170217P00155000 P 02/17/17 155.0 34.00 38.70
TM 170217P00160000 P 02/17/17 160.0 39.00 43.70
TM 170217P00165000 P 02/17/17 165.0 44.00 48.70
TM 170217P00170000 P 02/17/17 170.0 49.00 53.70
TM 170217P00175000 P 02/17/17 175.0 54.00 58.70
TM 170217P00180000 P 02/17/17 180.0 59.00 63.70
TM 170421C00060000 C 04/21/17 60.0 56.70 61.30
TM 170421C00065000 C 04/21/17 65.0 51.70 56.40
TM 170421C00070000 C 04/21/17 70.0 46.70 51.00
TM 170421C00075000 C 04/21/17 75.0 41.35 45.65
TM 170421C00080000 C 04/21/17 80.0 36.50 40.80
TM 170421C00085000 C 04/21/17 85.0 31.50 35.70
TM 170421C00090000 C 04/21/17 90.0 26.55 30.85
TM 170421C00095000 C 04/21/17 95.0 21.60 25.95
TM 170421C00100000 C 04/21/17 100.0 18.40 19.70
TM 170421C00105000 C 04/21/17 105.0 14.05 15.15
TM 170421C00110000 C 04/21/17 110.0 9.85 10.40
TM 170421C00115000 C 04/21/17 115.0 6.20 6.60
TM 170421C00120000 C 04/21/17 120.0 3.40 3.75
TM 170421C00125000 C 04/21/17 125.0 1.65 1.85
TM 170421C00130000 C 04/21/17 130.0 0.63 0.80
TM 170421C00135000 C 04/21/17 135.0 0.17 0.42
TM 170421C00140000 C 04/21/17 140.0 0.01 0.41
TM 170421C00145000 C 04/21/17 145.0 0.00 0.25
TM 170421C00150000 C 04/21/17 150.0 0.00 0.15
TM 170421C00155000 C 04/21/17 155.0 0.00 0.11
TM 170421C00160000 C 04/21/17 160.0 0.00 0.08
TM 170421C00165000 C 04/21/17 165.0 0.00 0.08
TM 170421C00170000 C 04/21/17 170.0 0.00 0.07
TM 170421C00175000 C 04/21/17 175.0 0.00 0.07
TM 170421P00060000 P 04/21/17 60.0 0.00 0.07
TM 170421P00065000 P 04/21/17 65.0 0.00 0.09
TM 170421P00070000 P 04/21/17 70.0 0.00 0.15
TM 170421P00075000 P 04/21/17 75.0 0.00 0.27
TM 170421P00080000 P 04/21/17 80.0 0.02 0.43
TM 170421P00085000 P 04/21/17 85.0 0.06 0.47
TM 170421P00090000 P 04/21/17 90.0 0.14 0.50
TM 170421P00095000 P 04/21/17 95.0 0.25 0.57
TM 170421P00100000 P 04/21/17 100.0 0.51 0.75
TM 170421P00105000 P 04/21/17 105.0 1.04 1.22
TM 170421P00110000 P 04/21/17 110.0 1.92 2.14
TM 170421P00115000 P 04/21/17 115.0 3.45 3.75
TM 170421P00120000 P 04/21/17 120.0 5.80 6.20
TM 170421P00125000 P 04/21/17 125.0 8.90 9.80
TM 170421P00130000 P 04/21/17 130.0 13.05 14.30
TM 170421P00135000 P 04/21/17 135.0 17.30 18.75
TM 170421P00140000 P 04/21/17 140.0 21.35 23.90
TM 170421P00145000 P 04/21/17 145.0 25.50 29.85
TM 170421P00150000 P 04/21/17 150.0 30.50 34.90
TM 170421P00155000 P 04/21/17 155.0 35.55 38.85
TM 170421P00160000 P 04/21/17 160.0 40.40 44.80
TM 170421P00165000 P 04/21/17 165.0 45.65 50.10
TM 170421P00170000 P 04/21/17 170.0 50.65 54.95
TM 170421P00175000 P 04/21/17 175.0 55.65 60.10
TM 170721C00060000 C 07/21/17 60.0 56.70 61.35
TM 170721C00065000 C 07/21/17 65.0 51.55 55.85
TM 170721C00070000 C 07/21/17 70.0 46.60 51.00
TM 170721C00075000 C 07/21/17 75.0 41.55 45.85
TM 170721C00080000 C 07/21/17 80.0 36.50 40.80
TM 170721C00085000 C 07/21/17 85.0 31.60 35.90
TM 170721C00090000 C 07/21/17 90.0 26.75 31.00
TM 170721C00095000 C 07/21/17 95.0 23.50 25.15
TM 170721C00100000 C 07/21/17 100.0 19.00 20.60
TM 170721C00105000 C 07/21/17 105.0 14.90 15.75
TM 170721C00110000 C 07/21/17 110.0 11.00 12.10
TM 170721C00115000 C 07/21/17 115.0 7.70 8.30
TM 170721C00120000 C 07/21/17 120.0 5.20 5.65
TM 170721C00125000 C 07/21/17 125.0 3.05 3.75
TM 170721C00130000 C 07/21/17 130.0 1.73 2.31
TM 170721C00135000 C 07/21/17 135.0 1.00 1.36
TM 170721C00140000 C 07/21/17 140.0 0.34 0.82
TM 170721C00145000 C 07/21/17 145.0 0.09 0.49
TM 170721C00150000 C 07/21/17 150.0 0.03 0.49
TM 170721C00155000 C 07/21/17 155.0 0.00 0.36
TM 170721C00160000 C 07/21/17 160.0 0.00 0.24
TM 170721C00165000 C 07/21/17 165.0 0.00 0.17
TM 170721P00060000 P 07/21/17 60.0 0.01 0.17
TM 170721P00065000 P 07/21/17 65.0 0.01 0.38
TM 170721P00070000 P 07/21/17 70.0 0.04 0.50
TM 170721P00075000 P 07/21/17 75.0 0.11 0.31
TM 170721P00080000 P 07/21/17 80.0 0.17 0.55
TM 170721P00085000 P 07/21/17 85.0 0.29 0.50
TM 170721P00090000 P 07/21/17 90.0 0.52 0.98
TM 170721P00095000 P 07/21/17 95.0 0.91 1.37
TM 170721P00100000 P 07/21/17 100.0 1.50 1.94
TM 170721P00105000 P 07/21/17 105.0 2.25 2.54
TM 170721P00110000 P 07/21/17 110.0 3.50 4.00
TM 170721P00115000 P 07/21/17 115.0 5.30 5.65
TM 170721P00120000 P 07/21/17 120.0 7.60 8.05
TM 170721P00125000 P 07/21/17 125.0 10.50 11.10
TM 170721P00130000 P 07/21/17 130.0 13.95 15.15
TM 170721P00135000 P 07/21/17 135.0 18.10 19.25
TM 170721P00140000 P 07/21/17 140.0 22.55 24.05
TM 170721P00145000 P 07/21/17 145.0 25.95 30.40
TM 170721P00150000 P 07/21/17 150.0 30.60 34.85
TM 170721P00155000 P 07/21/17 155.0 36.80 39.00
TM 170721P00160000 P 07/21/17 160.0 40.60 44.90
TM 170721P00165000 P 07/21/17 165.0 45.45 49.80

OPRA data is delayed 15 minutes.