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 (2014-08-22)Premium Content

Toyota Motor Corporation (TM)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 140920C00060000 C 09/20/14 60.0 53.25 55.40
TM 140920C00065000 C 09/20/14 65.0 48.25 50.40
TM 140920C00070000 C 09/20/14 70.0 43.25 45.40
TM 140920C00075000 C 09/20/14 75.0 38.25 40.40
TM 140920C00080000 C 09/20/14 80.0 33.25 35.40
TM 140920C00085000 C 09/20/14 85.0 28.25 30.50
TM 140920C00090000 C 09/20/14 90.0 23.25 25.90
TM 140920C00095000 C 09/20/14 95.0 18.75 19.65
TM 140920C00100000 C 09/20/14 100.0 13.60 14.70
TM 140920C00105000 C 09/20/14 105.0 8.90 9.70
TM 140920C00110000 C 09/20/14 110.0 4.40 4.75
TM 140920C00115000 C 09/20/14 115.0 1.22 1.30
TM 140920C00120000 C 09/20/14 120.0 0.12 0.20
TM 140920C00125000 C 09/20/14 125.0 0.00 0.06
TM 140920C00130000 C 09/20/14 130.0 0.00 0.04
TM 140920C00135000 C 09/20/14 135.0 0.00 0.04
TM 140920C00140000 C 09/20/14 140.0 0.00 0.04
TM 140920C00145000 C 09/20/14 145.0 0.00 0.04
TM 140920C00150000 C 09/20/14 150.0 0.00 0.04
TM 140920C00155000 C 09/20/14 155.0 0.00 0.04
TM 140920C00160000 C 09/20/14 160.0 0.00 0.04
TM 140920C00165000 C 09/20/14 165.0 0.00 0.04
TM 140920C00170000 C 09/20/14 170.0 0.00 0.04
TM 140920C00175000 C 09/20/14 175.0 0.00 0.04
TM 140920P00060000 P 09/20/14 60.0 0.00 0.04
TM 140920P00065000 P 09/20/14 65.0 0.00 0.04
TM 140920P00070000 P 09/20/14 70.0 0.00 0.04
TM 140920P00075000 P 09/20/14 75.0 0.00 0.04
TM 140920P00080000 P 09/20/14 80.0 0.00 0.04
TM 140920P00085000 P 09/20/14 85.0 0.00 0.04
TM 140920P00090000 P 09/20/14 90.0 0.00 0.04
TM 140920P00095000 P 09/20/14 95.0 0.00 0.04
TM 140920P00100000 P 09/20/14 100.0 0.00 0.13
TM 140920P00105000 P 09/20/14 105.0 0.02 0.13
TM 140920P00110000 P 09/20/14 110.0 0.38 0.47
TM 140920P00115000 P 09/20/14 115.0 2.09 2.28
TM 140920P00120000 P 09/20/14 120.0 5.35 6.25
TM 140920P00125000 P 09/20/14 125.0 10.05 11.20
TM 140920P00130000 P 09/20/14 130.0 14.55 16.20
TM 140920P00135000 P 09/20/14 135.0 19.55 21.50
TM 140920P00140000 P 09/20/14 140.0 24.50 26.75
TM 140920P00145000 P 09/20/14 145.0 29.55 31.75
TM 140920P00150000 P 09/20/14 150.0 34.55 36.75
TM 140920P00155000 P 09/20/14 155.0 39.55 41.75
TM 140920P00160000 P 09/20/14 160.0 44.55 46.75
TM 140920P00165000 P 09/20/14 165.0 49.55 51.75
TM 140920P00170000 P 09/20/14 170.0 54.60 56.75
TM 140920P00175000 P 09/20/14 175.0 59.60 61.75
TM 141018C00060000 C 10/18/14 60.0 53.55 55.20
TM 141018C00065000 C 10/18/14 65.0 48.55 50.20
TM 141018C00070000 C 10/18/14 70.0 43.55 45.20
TM 141018C00075000 C 10/18/14 75.0 38.55 40.20
TM 141018C00080000 C 10/18/14 80.0 33.55 35.20
TM 141018C00085000 C 10/18/14 85.0 28.55 30.20
TM 141018C00090000 C 10/18/14 90.0 23.75 25.25
TM 141018C00095000 C 10/18/14 95.0 18.75 20.15
TM 141018C00100000 C 10/18/14 100.0 13.75 15.20
TM 141018C00105000 C 10/18/14 105.0 9.10 10.35
TM 141018C00110000 C 10/18/14 110.0 4.80 5.15
TM 141018C00115000 C 10/18/14 115.0 1.95 2.08
TM 141018C00120000 C 10/18/14 120.0 0.52 0.66
TM 141018C00125000 C 10/18/14 125.0 0.08 0.24
TM 141018C00130000 C 10/18/14 130.0 0.01 0.16
TM 141018C00135000 C 10/18/14 135.0 0.00 0.12
TM 141018C00140000 C 10/18/14 140.0 0.00 0.06
TM 141018C00145000 C 10/18/14 145.0 0.00 0.04
TM 141018C00150000 C 10/18/14 150.0 0.00 0.04
TM 141018C00155000 C 10/18/14 155.0 0.00 0.04
TM 141018C00160000 C 10/18/14 160.0 0.00 0.04
TM 141018C00165000 C 10/18/14 165.0 0.00 0.04
TM 141018C00170000 C 10/18/14 170.0 0.00 0.04
TM 141018C00175000 C 10/18/14 175.0 0.00 0.04
TM 141018P00060000 P 10/18/14 60.0 0.00 0.04
TM 141018P00065000 P 10/18/14 65.0 0.00 0.04
TM 141018P00070000 P 10/18/14 70.0 0.00 0.04
TM 141018P00075000 P 10/18/14 75.0 0.00 0.04
TM 141018P00080000 P 10/18/14 80.0 0.00 0.04
TM 141018P00085000 P 10/18/14 85.0 0.00 0.07
TM 141018P00090000 P 10/18/14 90.0 0.00 0.10
TM 141018P00095000 P 10/18/14 95.0 0.00 0.15
TM 141018P00100000 P 10/18/14 100.0 0.10 0.24
TM 141018P00105000 P 10/18/14 105.0 0.48 0.61
TM 141018P00110000 P 10/18/14 110.0 1.48 1.67
TM 141018P00115000 P 10/18/14 115.0 3.80 4.10
TM 141018P00120000 P 10/18/14 120.0 7.10 7.95
TM 141018P00125000 P 10/18/14 125.0 11.35 12.55
TM 141018P00130000 P 10/18/14 130.0 16.20 17.60
TM 141018P00135000 P 10/18/14 135.0 21.05 22.80
TM 141018P00140000 P 10/18/14 140.0 26.05 27.85
TM 141018P00145000 P 10/18/14 145.0 31.05 32.85
TM 141018P00150000 P 10/18/14 150.0 36.05 37.80
TM 141018P00155000 P 10/18/14 155.0 41.00 42.80
TM 141018P00160000 P 10/18/14 160.0 46.10 47.65
TM 141018P00165000 P 10/18/14 165.0 51.00 52.80
TM 141018P00170000 P 10/18/14 170.0 56.10 57.80
TM 141018P00175000 P 10/18/14 175.0 61.00 62.80
TM 150117C00055000 C 01/17/15 55.0 58.20 60.45
TM 150117C00060000 C 01/17/15 60.0 52.95 55.50
TM 150117C00065000 C 01/17/15 65.0 48.55 50.20
TM 150117C00070000 C 01/17/15 70.0 43.60 45.65
TM 150117C00075000 C 01/17/15 75.0 38.75 40.70
TM 150117C00080000 C 01/17/15 80.0 32.95 35.65
TM 150117C00085000 C 01/17/15 85.0 28.75 30.25
TM 150117C00090000 C 01/17/15 90.0 23.75 25.80
TM 150117C00095000 C 01/17/15 95.0 18.85 20.20
TM 150117C00100000 C 01/17/15 100.0 14.20 15.45
TM 150117C00105000 C 01/17/15 105.0 10.05 10.90
TM 150117C00110000 C 01/17/15 110.0 6.60 6.90
TM 150117C00115000 C 01/17/15 115.0 3.95 4.20
TM 150117C00120000 C 01/17/15 120.0 2.30 2.43
TM 150117C00125000 C 01/17/15 125.0 1.10 1.33
TM 150117C00130000 C 01/17/15 130.0 0.56 0.69
TM 150117C00135000 C 01/17/15 135.0 0.20 0.38
TM 150117C00140000 C 01/17/15 140.0 0.07 0.24
TM 150117C00145000 C 01/17/15 145.0 0.00 0.17
TM 150117C00150000 C 01/17/15 150.0 0.00 0.14
TM 150117C00155000 C 01/17/15 155.0 0.00 0.12
TM 150117C00160000 C 01/17/15 160.0 0.00 0.11
TM 150117C00165000 C 01/17/15 165.0 0.00 0.08
TM 150117C00170000 C 01/17/15 170.0 0.00 0.06
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 0.11
TM 150117P00060000 P 01/17/15 60.0 0.00 0.12
TM 150117P00065000 P 01/17/15 65.0 0.03 0.07
TM 150117P00070000 P 01/17/15 70.0 0.00 0.11
TM 150117P00075000 P 01/17/15 75.0 0.00 0.19
TM 150117P00080000 P 01/17/15 80.0 0.05 0.23
TM 150117P00085000 P 01/17/15 85.0 0.09 0.27
TM 150117P00090000 P 01/17/15 90.0 0.25 0.41
TM 150117P00095000 P 01/17/15 95.0 0.45 0.71
TM 150117P00100000 P 01/17/15 100.0 1.04 1.22
TM 150117P00105000 P 01/17/15 105.0 2.05 2.20
TM 150117P00110000 P 01/17/15 110.0 3.60 3.70
TM 150117P00115000 P 01/17/15 115.0 5.95 6.25
TM 150117P00120000 P 01/17/15 120.0 9.15 9.55
TM 150117P00125000 P 01/17/15 125.0 12.85 13.65
TM 150117P00130000 P 01/17/15 130.0 16.70 18.00
TM 150117P00135000 P 01/17/15 135.0 21.20 22.85
TM 150117P00140000 P 01/17/15 140.0 25.30 27.75
TM 150117P00145000 P 01/17/15 145.0 31.15 32.65
TM 150117P00150000 P 01/17/15 150.0 36.05 37.55
TM 150117P00155000 P 01/17/15 155.0 40.60 42.85
TM 150117P00160000 P 01/17/15 160.0 45.60 47.55
TM 150117P00165000 P 01/17/15 165.0 51.05 52.85
TM 150117P00170000 P 01/17/15 170.0 55.65 57.75
TM 150117P00175000 P 01/17/15 175.0 60.60 62.55
TM 150117P00180000 P 01/17/15 180.0 65.65 67.80
TM 150117P00185000 P 01/17/15 185.0 70.65 72.80
TM 150117P00190000 P 01/17/15 190.0 75.65 77.65
TM 150117P00195000 P 01/17/15 195.0 81.05 82.75
TM 150417C00060000 C 04/17/15 60.0 52.70 56.45
TM 150417C00065000 C 04/17/15 65.0 47.50 51.10
TM 150417C00070000 C 04/17/15 70.0 42.60 46.50
TM 150417C00075000 C 04/17/15 75.0 37.00 40.80
TM 150417C00080000 C 04/17/15 80.0 33.70 35.20
TM 150417C00085000 C 04/17/15 85.0 28.70 30.75
TM 150417C00090000 C 04/17/15 90.0 23.80 25.30
TM 150417C00095000 C 04/17/15 95.0 19.10 20.90
TM 150417C00100000 C 04/17/15 100.0 14.70 16.00
TM 150417C00105000 C 04/17/15 105.0 11.15 11.55
TM 150417C00110000 C 04/17/15 110.0 8.00 8.35
TM 150417C00115000 C 04/17/15 115.0 5.45 5.70
TM 150417C00120000 C 04/17/15 120.0 3.55 3.85
TM 150417C00125000 C 04/17/15 125.0 2.18 2.45
TM 150417C00130000 C 04/17/15 130.0 1.29 1.49
TM 150417C00135000 C 04/17/15 135.0 0.73 0.95
TM 150417C00140000 C 04/17/15 140.0 0.41 0.58
TM 150417C00145000 C 04/17/15 145.0 0.23 0.38
TM 150417C00150000 C 04/17/15 150.0 0.10 0.27
TM 150417C00155000 C 04/17/15 155.0 0.04 0.20
TM 150417C00160000 C 04/17/15 160.0 0.00 0.17
TM 150417C00165000 C 04/17/15 165.0 0.00 0.14
TM 150417C00170000 C 04/17/15 170.0 0.00 0.13
TM 150417C00175000 C 04/17/15 175.0 0.00 0.12
TM 150417P00060000 P 04/17/15 60.0 0.00 0.16
TM 150417P00065000 P 04/17/15 65.0 0.01 0.21
TM 150417P00070000 P 04/17/15 70.0 0.04 0.25
TM 150417P00075000 P 04/17/15 75.0 0.10 0.31
TM 150417P00080000 P 04/17/15 80.0 0.24 0.46
TM 150417P00085000 P 04/17/15 85.0 0.49 0.67
TM 150417P00090000 P 04/17/15 90.0 0.82 1.08
TM 150417P00095000 P 04/17/15 95.0 1.43 1.71
TM 150417P00100000 P 04/17/15 100.0 2.42 2.68
TM 150417P00105000 P 04/17/15 105.0 3.85 4.10
TM 150417P00110000 P 04/17/15 110.0 5.75 6.00
TM 150417P00115000 P 04/17/15 115.0 8.40 8.70
TM 150417P00120000 P 04/17/15 120.0 11.55 11.95
TM 150417P00125000 P 04/17/15 125.0 15.25 15.70
TM 150417P00130000 P 04/17/15 130.0 19.20 20.10
TM 150417P00135000 P 04/17/15 135.0 23.20 24.55
TM 150417P00140000 P 04/17/15 140.0 26.60 29.65
TM 150417P00145000 P 04/17/15 145.0 31.50 34.45
TM 150417P00150000 P 04/17/15 150.0 36.45 39.00
TM 150417P00155000 P 04/17/15 155.0 41.40 45.05
TM 150417P00160000 P 04/17/15 160.0 47.15 50.05
TM 150417P00165000 P 04/17/15 165.0 51.30 54.95
TM 150417P00170000 P 04/17/15 170.0 57.05 59.95
TM 150417P00175000 P 04/17/15 175.0 61.05 65.10
TM 160115C00055000 C 01/15/16 55.0 58.25 60.75
TM 160115C00060000 C 01/15/16 60.0 53.25 56.55
TM 160115C00065000 C 01/15/16 65.0 47.00 51.65
TM 160115C00070000 C 01/15/16 70.0 42.00 46.50
TM 160115C00075000 C 01/15/16 75.0 38.55 40.55
TM 160115C00080000 C 01/15/16 80.0 33.50 35.80
TM 160115C00085000 C 01/15/16 85.0 27.85 31.60
TM 160115C00090000 C 01/15/16 90.0 24.50 26.65
TM 160115C00095000 C 01/15/16 95.0 20.55 22.10
TM 160115C00100000 C 01/15/16 100.0 16.85 19.00
TM 160115C00105000 C 01/15/16 105.0 13.95 14.50
TM 160115C00110000 C 01/15/16 110.0 11.15 11.65
TM 160115C00115000 C 01/15/16 115.0 8.80 9.25
TM 160115C00120000 C 01/15/16 120.0 6.85 7.25
TM 160115C00125000 C 01/15/16 125.0 5.20 5.60
TM 160115C00130000 C 01/15/16 130.0 3.95 4.35
TM 160115C00135000 C 01/15/16 135.0 2.97 3.30
TM 160115C00140000 C 01/15/16 140.0 2.19 2.50
TM 160115C00145000 C 01/15/16 145.0 1.61 1.89
TM 160115C00150000 C 01/15/16 150.0 1.20 1.43
TM 160115C00155000 C 01/15/16 155.0 0.85 1.10
TM 160115C00160000 C 01/15/16 160.0 0.61 0.86
TM 160115C00165000 C 01/15/16 165.0 0.45 0.68
TM 160115C00170000 C 01/15/16 170.0 0.31 0.54
TM 160115P00055000 P 01/15/16 55.0 0.13 0.30
TM 160115P00060000 P 01/15/16 60.0 0.24 0.50
TM 160115P00065000 P 01/15/16 65.0 0.39 0.68
TM 160115P00070000 P 01/15/16 70.0 0.63 0.70
TM 160115P00075000 P 01/15/16 75.0 0.98 1.28
TM 160115P00080000 P 01/15/16 80.0 1.48 1.81
TM 160115P00085000 P 01/15/16 85.0 2.18 2.51
TM 160115P00090000 P 01/15/16 90.0 3.10 3.50
TM 160115P00095000 P 01/15/16 95.0 4.30 4.70
TM 160115P00100000 P 01/15/16 100.0 5.85 6.30
TM 160115P00105000 P 01/15/16 105.0 7.75 8.15
TM 160115P00110000 P 01/15/16 110.0 10.10 10.50
TM 160115P00115000 P 01/15/16 115.0 12.80 13.15
TM 160115P00120000 P 01/15/16 120.0 15.85 16.20
TM 160115P00125000 P 01/15/16 125.0 19.25 19.70
TM 160115P00130000 P 01/15/16 130.0 22.95 23.45
TM 160115P00135000 P 01/15/16 135.0 26.15 27.75
TM 160115P00140000 P 01/15/16 140.0 29.00 32.25
TM 160115P00145000 P 01/15/16 145.0 33.35 36.45
TM 160115P00150000 P 01/15/16 150.0 37.95 41.15
TM 160115P00155000 P 01/15/16 155.0 42.95 46.15
TM 160115P00160000 P 01/15/16 160.0 47.70 50.80
TM 160115P00165000 P 01/15/16 165.0 52.50 55.55
TM 160115P00170000 P 01/15/16 170.0 57.35 60.35

OPRA data is delayed 15 minutes.