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 (2014-11-21)Premium Content

Toyota Motor Corporation (TM)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 141220C00055000 C 12/20/14 55.0 69.90 73.00
TM 141220C00060000 C 12/20/14 60.0 64.90 68.60
TM 141220C00065000 C 12/20/14 65.0 60.50 63.00
TM 141220C00070000 C 12/20/14 70.0 54.90 58.60
TM 141220C00075000 C 12/20/14 75.0 49.90 53.00
TM 141220C00080000 C 12/20/14 80.0 44.90 48.60
TM 141220C00085000 C 12/20/14 85.0 39.90 42.85
TM 141220C00090000 C 12/20/14 90.0 34.90 38.55
TM 141220C00095000 C 12/20/14 95.0 29.90 33.60
TM 141220C00100000 C 12/20/14 100.0 24.90 28.60
TM 141220C00105000 C 12/20/14 105.0 19.90 23.60
TM 141220C00110000 C 12/20/14 110.0 15.60 17.60
TM 141220C00115000 C 12/20/14 115.0 11.10 12.60
TM 141220C00120000 C 12/20/14 120.0 6.80 7.55
TM 141220C00125000 C 12/20/14 125.0 1.77 2.59
TM 141220C00130000 C 12/20/14 130.0 0.00 0.04
TM 141220C00135000 C 12/20/14 135.0 0.00 0.04
TM 141220C00140000 C 12/20/14 140.0 0.00 0.02
TM 141220C00145000 C 12/20/14 145.0 0.00 0.02
TM 141220C00150000 C 12/20/14 150.0 0.00 0.02
TM 141220C00155000 C 12/20/14 155.0 0.00 0.02
TM 141220C00160000 C 12/20/14 160.0 0.00 0.02
TM 141220C00165000 C 12/20/14 165.0 0.00 0.02
TM 141220P00055000 P 12/20/14 55.0 0.00 0.02
TM 141220P00060000 P 12/20/14 60.0 0.00 0.02
TM 141220P00065000 P 12/20/14 65.0 0.00 0.02
TM 141220P00070000 P 12/20/14 70.0 0.00 0.02
TM 141220P00075000 P 12/20/14 75.0 0.00 0.02
TM 141220P00080000 P 12/20/14 80.0 0.00 0.04
TM 141220P00085000 P 12/20/14 85.0 0.00 0.02
TM 141220P00090000 P 12/20/14 90.0 0.00 0.02
TM 141220P00095000 P 12/20/14 95.0 0.00 0.02
TM 141220P00100000 P 12/20/14 100.0 0.00 0.02
TM 141220P00105000 P 12/20/14 105.0 0.00 0.02
TM 141220P00110000 P 12/20/14 110.0 0.00 0.02
TM 141220P00115000 P 12/20/14 115.0 0.00 0.02
TM 141220P00120000 P 12/20/14 120.0 0.00 0.04
TM 141220P00125000 P 12/20/14 125.0 0.00 0.09
TM 141220P00130000 P 12/20/14 130.0 2.46 3.35
TM 141220P00135000 P 12/20/14 135.0 7.35 8.50
TM 141220P00140000 P 12/20/14 140.0 12.00 15.00
TM 141220P00145000 P 12/20/14 145.0 17.20 19.30
TM 141220P00150000 P 12/20/14 150.0 21.00 24.50
TM 141220P00155000 P 12/20/14 155.0 26.05 29.50
TM 141220P00160000 P 12/20/14 160.0 31.10 35.10
TM 141220P00165000 P 12/20/14 165.0 36.80 39.45
TM 150117C00055000 C 01/17/15 55.0 70.00 73.80
TM 150117C00060000 C 01/17/15 60.0 64.95 68.00
TM 150117C00065000 C 01/17/15 65.0 60.00 62.95
TM 150117C00070000 C 01/17/15 70.0 55.10 59.05
TM 150117C00075000 C 01/17/15 75.0 50.00 53.60
TM 150117C00080000 C 01/17/15 80.0 44.95 48.00
TM 150117C00085000 C 01/17/15 85.0 39.95 43.00
TM 150117C00090000 C 01/17/15 90.0 35.95 37.90
TM 150117C00095000 C 01/17/15 95.0 31.20 32.95
TM 150117C00100000 C 01/17/15 100.0 26.60 27.50
TM 150117C00105000 C 01/17/15 105.0 21.55 22.75
TM 150117C00110000 C 01/17/15 110.0 16.60 17.95
TM 150117C00115000 C 01/17/15 115.0 11.60 12.95
TM 150117C00120000 C 01/17/15 120.0 7.45 8.00
TM 150117C00125000 C 01/17/15 125.0 3.60 3.85
TM 150117C00130000 C 01/17/15 130.0 1.25 1.44
TM 150117C00135000 C 01/17/15 135.0 0.32 0.46
TM 150117C00140000 C 01/17/15 140.0 0.05 0.25
TM 150117C00145000 C 01/17/15 145.0 0.00 0.25
TM 150117C00150000 C 01/17/15 150.0 0.00 0.19
TM 150117C00155000 C 01/17/15 155.0 0.00 0.12
TM 150117C00160000 C 01/17/15 160.0 0.00 0.06
TM 150117C00165000 C 01/17/15 165.0 0.00 0.04
TM 150117C00170000 C 01/17/15 170.0 0.00 0.04
TM 150117C00175000 C 01/17/15 175.0 0.00 0.04
TM 150117C00180000 C 01/17/15 180.0 0.00 0.04
TM 150117C00185000 C 01/17/15 185.0 0.00 0.04
TM 150117C00190000 C 01/17/15 190.0 0.00 0.04
TM 150117C00195000 C 01/17/15 195.0 0.00 0.04
TM 150117P00055000 P 01/17/15 55.0 0.00 0.04
TM 150117P00060000 P 01/17/15 60.0 0.00 0.04
TM 150117P00065000 P 01/17/15 65.0 0.00 0.04
TM 150117P00070000 P 01/17/15 70.0 0.00 0.04
TM 150117P00075000 P 01/17/15 75.0 0.00 0.04
TM 150117P00080000 P 01/17/15 80.0 0.00 0.05
TM 150117P00085000 P 01/17/15 85.0 0.00 0.07
TM 150117P00090000 P 01/17/15 90.0 0.00 0.04
TM 150117P00095000 P 01/17/15 95.0 0.00 0.08
TM 150117P00100000 P 01/17/15 100.0 0.00 0.12
TM 150117P00105000 P 01/17/15 105.0 0.00 0.18
TM 150117P00110000 P 01/17/15 110.0 0.07 0.15
TM 150117P00115000 P 01/17/15 115.0 0.19 0.35
TM 150117P00120000 P 01/17/15 120.0 0.51 0.71
TM 150117P00125000 P 01/17/15 125.0 1.65 1.82
TM 150117P00130000 P 01/17/15 130.0 4.20 4.65
TM 150117P00135000 P 01/17/15 135.0 7.80 9.05
TM 150117P00140000 P 01/17/15 140.0 11.55 15.10
TM 150117P00145000 P 01/17/15 145.0 17.30 19.85
TM 150117P00150000 P 01/17/15 150.0 21.75 24.25
TM 150117P00155000 P 01/17/15 155.0 26.50 29.95
TM 150117P00160000 P 01/17/15 160.0 32.00 34.25
TM 150117P00165000 P 01/17/15 165.0 36.60 39.25
TM 150117P00170000 P 01/17/15 170.0 42.00 45.00
TM 150117P00175000 P 01/17/15 175.0 46.45 49.25
TM 150117P00180000 P 01/17/15 180.0 51.45 55.00
TM 150117P00185000 P 01/17/15 185.0 56.45 60.00
TM 150117P00190000 P 01/17/15 190.0 61.40 64.70
TM 150117P00195000 P 01/17/15 195.0 66.45 70.00
TM 150417C00060000 C 04/17/15 60.0 65.15 69.20
TM 150417C00065000 C 04/17/15 65.0 60.00 64.05
TM 150417C00070000 C 04/17/15 70.0 55.20 59.40
TM 150417C00075000 C 04/17/15 75.0 50.85 53.45
TM 150417C00080000 C 04/17/15 80.0 45.10 48.60
TM 150417C00085000 C 04/17/15 85.0 41.25 43.20
TM 150417C00090000 C 04/17/15 90.0 35.80 38.85
TM 150417C00095000 C 04/17/15 95.0 31.35 33.55
TM 150417C00100000 C 04/17/15 100.0 26.55 27.80
TM 150417C00105000 C 04/17/15 105.0 21.55 22.95
TM 150417C00110000 C 04/17/15 110.0 16.70 18.30
TM 150417C00115000 C 04/17/15 115.0 13.00 13.95
TM 150417C00120000 C 04/17/15 120.0 9.35 9.80
TM 150417C00125000 C 04/17/15 125.0 6.05 6.55
TM 150417C00130000 C 04/17/15 130.0 3.65 4.25
TM 150417C00135000 C 04/17/15 135.0 2.14 2.65
TM 150417C00140000 C 04/17/15 140.0 1.11 1.51
TM 150417C00145000 C 04/17/15 145.0 0.49 0.87
TM 150417C00150000 C 04/17/15 150.0 0.16 0.57
TM 150417C00155000 C 04/17/15 155.0 0.04 0.50
TM 150417C00160000 C 04/17/15 160.0 0.00 0.36
TM 150417C00165000 C 04/17/15 165.0 0.00 0.42
TM 150417C00170000 C 04/17/15 170.0 0.00 0.28
TM 150417C00175000 C 04/17/15 175.0 0.00 0.24
TM 150417P00060000 P 04/17/15 60.0 0.00 0.09
TM 150417P00065000 P 04/17/15 65.0 0.00 0.24
TM 150417P00070000 P 04/17/15 70.0 0.00 0.06
TM 150417P00075000 P 04/17/15 75.0 0.00 0.13
TM 150417P00080000 P 04/17/15 80.0 0.00 0.20
TM 150417P00085000 P 04/17/15 85.0 0.00 0.24
TM 150417P00090000 P 04/17/15 90.0 0.00 0.30
TM 150417P00095000 P 04/17/15 95.0 0.13 0.39
TM 150417P00100000 P 04/17/15 100.0 0.28 0.55
TM 150417P00105000 P 04/17/15 105.0 0.25 0.80
TM 150417P00110000 P 04/17/15 110.0 0.93 1.24
TM 150417P00115000 P 04/17/15 115.0 1.90 2.34
TM 150417P00120000 P 04/17/15 120.0 3.10 3.80
TM 150417P00125000 P 04/17/15 125.0 5.00 5.55
TM 150417P00130000 P 04/17/15 130.0 7.90 8.35
TM 150417P00135000 P 04/17/15 135.0 11.35 12.05
TM 150417P00140000 P 04/17/15 140.0 14.90 16.80
TM 150417P00145000 P 04/17/15 145.0 19.35 21.30
TM 150417P00150000 P 04/17/15 150.0 24.05 26.10
TM 150417P00155000 P 04/17/15 155.0 28.80 30.80
TM 150417P00160000 P 04/17/15 160.0 33.10 36.45
TM 150417P00165000 P 04/17/15 165.0 38.15 40.70
TM 150417P00170000 P 04/17/15 170.0 43.20 45.70
TM 150417P00175000 P 04/17/15 175.0 48.60 50.70
TM 150717C00060000 C 07/17/15 60.0 64.90 69.10
TM 150717C00065000 C 07/17/15 65.0 60.15 62.85
TM 150717C00070000 C 07/17/15 70.0 55.15 59.00
TM 150717C00075000 C 07/17/15 75.0 50.15 53.90
TM 150717C00080000 C 07/17/15 80.0 45.05 48.45
TM 150717C00085000 C 07/17/15 85.0 40.85 42.60
TM 150717C00090000 C 07/17/15 90.0 35.00 37.95
TM 150717C00095000 C 07/17/15 95.0 30.75 32.75
TM 150717C00100000 C 07/17/15 100.0 26.55 28.20
TM 150717C00105000 C 07/17/15 105.0 21.55 23.80
TM 150717C00110000 C 07/17/15 110.0 17.15 18.90
TM 150717C00115000 C 07/17/15 115.0 13.45 15.05
TM 150717C00120000 C 07/17/15 120.0 10.35 11.30
TM 150717C00125000 C 07/17/15 125.0 7.45 8.45
TM 150717C00130000 C 07/17/15 130.0 5.15 5.90
TM 150717C00135000 C 07/17/15 135.0 3.35 4.05
TM 150717C00140000 C 07/17/15 140.0 2.14 2.84
TM 150717C00145000 C 07/17/15 145.0 1.03 2.16
TM 150717C00150000 C 07/17/15 150.0 0.76 1.26
TM 150717C00155000 C 07/17/15 155.0 0.42 0.92
TM 150717C00160000 C 07/17/15 160.0 0.24 0.97
TM 150717C00165000 C 07/17/15 165.0 0.10 0.81
TM 150717C00170000 C 07/17/15 170.0 0.00 0.45
TM 150717C00175000 C 07/17/15 175.0 0.00 0.61
TM 150717C00180000 C 07/17/15 180.0 0.00 0.47
TM 150717P00060000 P 07/17/15 60.0 0.00 0.25
TM 150717P00065000 P 07/17/15 65.0 0.00 0.16
TM 150717P00070000 P 07/17/15 70.0 0.00 0.31
TM 150717P00075000 P 07/17/15 75.0 0.00 0.37
TM 150717P00080000 P 07/17/15 80.0 0.03 0.48
TM 150717P00085000 P 07/17/15 85.0 0.15 0.71
TM 150717P00090000 P 07/17/15 90.0 0.00 0.75
TM 150717P00095000 P 07/17/15 95.0 0.29 0.88
TM 150717P00100000 P 07/17/15 100.0 0.84 1.25
TM 150717P00105000 P 07/17/15 105.0 1.38 1.89
TM 150717P00110000 P 07/17/15 110.0 2.18 2.78
TM 150717P00115000 P 07/17/15 115.0 3.35 4.95
TM 150717P00120000 P 07/17/15 120.0 4.95 5.60
TM 150717P00125000 P 07/17/15 125.0 6.95 7.95
TM 150717P00130000 P 07/17/15 130.0 9.55 10.65
TM 150717P00135000 P 07/17/15 135.0 12.75 14.25
TM 150717P00140000 P 07/17/15 140.0 16.40 18.00
TM 150717P00145000 P 07/17/15 145.0 20.50 22.20
TM 150717P00150000 P 07/17/15 150.0 25.00 26.65
TM 150717P00155000 P 07/17/15 155.0 29.50 31.25
TM 150717P00160000 P 07/17/15 160.0 34.25 36.75
TM 150717P00165000 P 07/17/15 165.0 38.85 40.85
TM 150717P00170000 P 07/17/15 170.0 43.70 46.55
TM 150717P00175000 P 07/17/15 175.0 48.65 51.50
TM 150717P00180000 P 07/17/15 180.0 53.65 56.60
TM 160115C00055000 C 01/15/16 55.0 70.10 74.35
TM 160115C00060000 C 01/15/16 60.0 65.15 69.45
TM 160115C00065000 C 01/15/16 65.0 60.15 64.30
TM 160115C00070000 C 01/15/16 70.0 55.00 59.35
TM 160115C00075000 C 01/15/16 75.0 50.20 53.90
TM 160115C00080000 C 01/15/16 80.0 45.25 48.95
TM 160115C00085000 C 01/15/16 85.0 40.30 44.00
TM 160115C00090000 C 01/15/16 90.0 35.50 38.10
TM 160115C00095000 C 01/15/16 95.0 31.25 33.25
TM 160115C00100000 C 01/15/16 100.0 26.40 28.65
TM 160115C00105000 C 01/15/16 105.0 21.20 24.85
TM 160115C00110000 C 01/15/16 110.0 18.20 20.20
TM 160115C00115000 C 01/15/16 115.0 15.05 16.85
TM 160115C00120000 C 01/15/16 120.0 11.70 13.30
TM 160115C00125000 C 01/15/16 125.0 10.00 11.40
TM 160115C00130000 C 01/15/16 130.0 7.70 8.50
TM 160115C00135000 C 01/15/16 135.0 5.75 6.65
TM 160115C00140000 C 01/15/16 140.0 4.20 4.75
TM 160115C00145000 C 01/15/16 145.0 3.05 3.70
TM 160115C00150000 C 01/15/16 150.0 2.02 2.67
TM 160115C00155000 C 01/15/16 155.0 1.47 2.03
TM 160115C00160000 C 01/15/16 160.0 1.33 1.46
TM 160115C00165000 C 01/15/16 165.0 0.44 1.08
TM 160115C00170000 C 01/15/16 170.0 0.49 0.89
TM 160115C00175000 C 01/15/16 175.0 0.34 0.71
TM 160115P00055000 P 01/15/16 55.0 0.00 0.27
TM 160115P00060000 P 01/15/16 60.0 0.00 0.37
TM 160115P00065000 P 01/15/16 65.0 0.15 0.44
TM 160115P00070000 P 01/15/16 70.0 0.04 0.54
TM 160115P00075000 P 01/15/16 75.0 0.16 0.68
TM 160115P00080000 P 01/15/16 80.0 0.35 0.85
TM 160115P00085000 P 01/15/16 85.0 0.61 1.16
TM 160115P00090000 P 01/15/16 90.0 0.98 1.48
TM 160115P00095000 P 01/15/16 95.0 1.55 2.03
TM 160115P00100000 P 01/15/16 100.0 2.16 2.78
TM 160115P00105000 P 01/15/16 105.0 3.15 3.75
TM 160115P00110000 P 01/15/16 110.0 4.35 4.95
TM 160115P00115000 P 01/15/16 115.0 6.10 6.60
TM 160115P00120000 P 01/15/16 120.0 7.95 8.45
TM 160115P00125000 P 01/15/16 125.0 10.25 12.60
TM 160115P00130000 P 01/15/16 130.0 12.95 15.05
TM 160115P00135000 P 01/15/16 135.0 16.05 18.35
TM 160115P00140000 P 01/15/16 140.0 19.30 21.80
TM 160115P00145000 P 01/15/16 145.0 23.30 24.15
TM 160115P00150000 P 01/15/16 150.0 26.85 28.65
TM 160115P00155000 P 01/15/16 155.0 31.55 32.45
TM 160115P00160000 P 01/15/16 160.0 35.30 38.40
TM 160115P00165000 P 01/15/16 165.0 39.95 42.85
TM 160115P00170000 P 01/15/16 170.0 45.05 47.55
TM 160115P00175000 P 01/15/16 175.0 49.55 52.30
TM 170120C00060000 C 01/20/17 60.0 65.05 69.50
TM 170120C00065000 C 01/20/17 65.0 60.00 64.50
TM 170120C00070000 C 01/20/17 70.0 55.25 59.15
TM 170120C00075000 C 01/20/17 75.0 51.10 54.50
TM 170120C00080000 C 01/20/17 80.0 45.25 49.10
TM 170120C00085000 C 01/20/17 85.0 40.65 44.40
TM 170120C00090000 C 01/20/17 90.0 36.65 40.35
TM 170120C00095000 C 01/20/17 95.0 31.65 35.65
TM 170120C00100000 C 01/20/17 100.0 27.25 31.00
TM 170120C00105000 C 01/20/17 105.0 23.80 27.90
TM 170120C00110000 C 01/20/17 110.0 20.30 24.30
TM 170120C00115000 C 01/20/17 115.0 17.40 21.75
TM 170120C00120000 C 01/20/17 120.0 15.00 18.20
TM 170120C00125000 C 01/20/17 125.0 12.60 15.80
TM 170120C00130000 C 01/20/17 130.0 11.40 14.60
TM 170120C00135000 C 01/20/17 135.0 7.85 11.20
TM 170120C00140000 C 01/20/17 140.0 7.65 9.65
TM 170120C00145000 C 01/20/17 145.0 4.75 8.30
TM 170120C00150000 C 01/20/17 150.0 4.95 6.60
TM 170120C00155000 C 01/20/17 155.0 2.91 5.80
TM 170120C00160000 C 01/20/17 160.0 2.46 4.95
TM 170120C00165000 C 01/20/17 165.0 2.86 4.00
TM 170120C00170000 C 01/20/17 170.0 2.27 4.05
TM 170120P00060000 P 01/20/17 60.0 0.19 1.35
TM 170120P00065000 P 01/20/17 65.0 0.14 1.16
TM 170120P00070000 P 01/20/17 70.0 0.34 1.48
TM 170120P00075000 P 01/20/17 75.0 0.57 1.87
TM 170120P00080000 P 01/20/17 80.0 1.17 2.38
TM 170120P00085000 P 01/20/17 85.0 1.68 2.36
TM 170120P00090000 P 01/20/17 90.0 2.50 3.20
TM 170120P00095000 P 01/20/17 95.0 3.45 5.05
TM 170120P00100000 P 01/20/17 100.0 5.05 7.05
TM 170120P00105000 P 01/20/17 105.0 6.00 8.00
TM 170120P00110000 P 01/20/17 110.0 7.00 10.95
TM 170120P00115000 P 01/20/17 115.0 9.45 11.95
TM 170120P00120000 P 01/20/17 120.0 11.85 15.00
TM 170120P00125000 P 01/20/17 125.0 13.85 17.60
TM 170120P00130000 P 01/20/17 130.0 16.60 20.45
TM 170120P00135000 P 01/20/17 135.0 20.00 23.75
TM 170120P00140000 P 01/20/17 140.0 23.00 26.90
TM 170120P00145000 P 01/20/17 145.0 26.15 30.25
TM 170120P00150000 P 01/20/17 150.0 30.25 34.10
TM 170120P00155000 P 01/20/17 155.0 34.00 37.90
TM 170120P00160000 P 01/20/17 160.0 38.10 41.95
TM 170120P00165000 P 01/20/17 165.0 42.50 46.20
TM 170120P00170000 P 01/20/17 170.0 46.60 50.45

OPRA data is delayed 15 minutes.