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 Oct 23 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 141122C00060000 C 11/22/14 60.0 51.75 55.80
TM 141122C00065000 C 11/22/14 65.0 47.05 50.80
TM 141122C00070000 C 11/22/14 70.0 43.05 44.50
TM 141122C00075000 C 11/22/14 75.0 36.70 39.65
TM 141122C00080000 C 11/22/14 80.0 33.05 34.50
TM 141122C00085000 C 11/22/14 85.0 27.30 29.55
TM 141122C00090000 C 11/22/14 90.0 23.10 24.45
TM 141122C00095000 C 11/22/14 95.0 18.10 19.40
TM 141122C00100000 C 11/22/14 100.0 13.20 14.50
TM 141122C00105000 C 11/22/14 105.0 8.20 9.60
TM 141122C00110000 C 11/22/14 110.0 4.60 4.95
TM 141122C00115000 C 11/22/14 115.0 1.65 1.82
TM 141122C00120000 C 11/22/14 120.0 0.38 0.54
TM 141122C00125000 C 11/22/14 125.0 0.01 0.20
TM 141122C00130000 C 11/22/14 130.0 0.00 0.25
TM 141122C00135000 C 11/22/14 135.0 0.00 0.20
TM 141122C00140000 C 11/22/14 140.0 0.00 0.11
TM 141122C00145000 C 11/22/14 145.0 0.00 0.05
TM 141122C00150000 C 11/22/14 150.0 0.00 0.04
TM 141122C00155000 C 11/22/14 155.0 0.00 0.04
TM 141122C00160000 C 11/22/14 160.0 0.00 0.04
TM 141122C00165000 C 11/22/14 165.0 0.00 0.04
TM 141122C00170000 C 11/22/14 170.0 0.00 0.04
TM 141122C00175000 C 11/22/14 175.0 0.00 0.04
TM 141122P00060000 P 11/22/14 60.0 0.00 0.04
TM 141122P00065000 P 11/22/14 65.0 0.00 0.04
TM 141122P00070000 P 11/22/14 70.0 0.00 0.04
TM 141122P00075000 P 11/22/14 75.0 0.00 0.04
TM 141122P00080000 P 11/22/14 80.0 0.00 0.04
TM 141122P00085000 P 11/22/14 85.0 0.00 0.06
TM 141122P00090000 P 11/22/14 90.0 0.02 0.15
TM 141122P00095000 P 11/22/14 95.0 0.01 0.17
TM 141122P00100000 P 11/22/14 100.0 0.03 0.23
TM 141122P00105000 P 11/22/14 105.0 0.27 0.43
TM 141122P00110000 P 11/22/14 110.0 1.01 1.15
TM 141122P00115000 P 11/22/14 115.0 3.00 3.20
TM 141122P00120000 P 11/22/14 120.0 6.65 7.05
TM 141122P00125000 P 11/22/14 125.0 10.80 11.80
TM 141122P00130000 P 11/22/14 130.0 15.60 17.00
TM 141122P00135000 P 11/22/14 135.0 19.95 22.95
TM 141122P00140000 P 11/22/14 140.0 24.55 27.85
TM 141122P00145000 P 11/22/14 145.0 29.60 32.75
TM 141122P00150000 P 11/22/14 150.0 34.60 38.05
TM 141122P00155000 P 11/22/14 155.0 39.60 43.05
TM 141122P00160000 P 11/22/14 160.0 44.60 48.05
TM 141122P00165000 P 11/22/14 165.0 49.60 53.05
TM 141122P00170000 P 11/22/14 170.0 54.60 58.05
TM 141122P00175000 P 11/22/14 175.0 59.60 62.95
TM 141220C00055000 C 12/20/14 55.0 57.00 60.80
TM 141220C00060000 C 12/20/14 60.0 51.70 55.40
TM 141220C00065000 C 12/20/14 65.0 47.05 51.10
TM 141220C00070000 C 12/20/14 70.0 41.75 45.60
TM 141220C00075000 C 12/20/14 75.0 37.10 40.50
TM 141220C00080000 C 12/20/14 80.0 32.20 34.55
TM 141220C00085000 C 12/20/14 85.0 28.05 29.55
TM 141220C00090000 C 12/20/14 90.0 23.05 24.60
TM 141220C00095000 C 12/20/14 95.0 18.10 19.75
TM 141220C00100000 C 12/20/14 100.0 12.20 15.35
TM 141220C00105000 C 12/20/14 105.0 8.70 9.95
TM 141220C00110000 C 12/20/14 110.0 5.30 5.60
TM 141220C00115000 C 12/20/14 115.0 2.42 2.62
TM 141220C00120000 C 12/20/14 120.0 0.86 1.04
TM 141220C00125000 C 12/20/14 125.0 0.21 0.43
TM 141220C00130000 C 12/20/14 130.0 0.00 0.25
TM 141220C00135000 C 12/20/14 135.0 0.00 0.25
TM 141220C00140000 C 12/20/14 140.0 0.00 0.25
TM 141220C00145000 C 12/20/14 145.0 0.00 0.16
TM 141220C00150000 C 12/20/14 150.0 0.00 0.10
TM 141220C00155000 C 12/20/14 155.0 0.00 0.06
TM 141220C00160000 C 12/20/14 160.0 0.00 0.04
TM 141220C00165000 C 12/20/14 165.0 0.00 0.04
TM 141220P00055000 P 12/20/14 55.0 0.00 0.04
TM 141220P00060000 P 12/20/14 60.0 0.00 0.04
TM 141220P00065000 P 12/20/14 65.0 0.00 0.04
TM 141220P00070000 P 12/20/14 70.0 0.00 0.04
TM 141220P00075000 P 12/20/14 75.0 0.00 0.04
TM 141220P00080000 P 12/20/14 80.0 0.00 0.10
TM 141220P00085000 P 12/20/14 85.0 0.00 0.16
TM 141220P00090000 P 12/20/14 90.0 0.00 0.21
TM 141220P00095000 P 12/20/14 95.0 0.03 0.28
TM 141220P00100000 P 12/20/14 100.0 0.21 0.44
TM 141220P00105000 P 12/20/14 105.0 0.61 0.78
TM 141220P00110000 P 12/20/14 110.0 1.63 1.81
TM 141220P00115000 P 12/20/14 115.0 3.75 4.00
TM 141220P00120000 P 12/20/14 120.0 7.10 7.45
TM 141220P00125000 P 12/20/14 125.0 11.00 12.55
TM 141220P00130000 P 12/20/14 130.0 15.80 17.60
TM 141220P00135000 P 12/20/14 135.0 20.60 22.05
TM 141220P00140000 P 12/20/14 140.0 24.55 27.95
TM 141220P00145000 P 12/20/14 145.0 29.60 32.85
TM 141220P00150000 P 12/20/14 150.0 34.60 38.05
TM 141220P00155000 P 12/20/14 155.0 39.60 43.00
TM 141220P00160000 P 12/20/14 160.0 44.60 48.00
TM 141220P00165000 P 12/20/14 165.0 49.60 53.00
TM 150117C00055000 C 01/17/15 55.0 57.60 60.25
TM 150117C00060000 C 01/17/15 60.0 52.60 55.00
TM 150117C00065000 C 01/17/15 65.0 47.60 50.50
TM 150117C00070000 C 01/17/15 70.0 42.60 45.05
TM 150117C00075000 C 01/17/15 75.0 38.40 40.20
TM 150117C00080000 C 01/17/15 80.0 33.35 34.65
TM 150117C00085000 C 01/17/15 85.0 27.55 29.65
TM 150117C00090000 C 01/17/15 90.0 23.40 24.70
TM 150117C00095000 C 01/17/15 95.0 18.40 19.65
TM 150117C00100000 C 01/17/15 100.0 13.45 14.75
TM 150117C00105000 C 01/17/15 105.0 9.00 10.05
TM 150117C00110000 C 01/17/15 110.0 5.85 6.25
TM 150117C00115000 C 01/17/15 115.0 3.10 3.35
TM 150117C00120000 C 01/17/15 120.0 1.36 1.56
TM 150117C00125000 C 01/17/15 125.0 0.50 0.75
TM 150117C00130000 C 01/17/15 130.0 0.12 0.34
TM 150117C00135000 C 01/17/15 135.0 0.00 0.25
TM 150117C00140000 C 01/17/15 140.0 0.00 0.25
TM 150117C00145000 C 01/17/15 145.0 0.00 0.25
TM 150117C00150000 C 01/17/15 150.0 0.01 0.18
TM 150117C00155000 C 01/17/15 155.0 0.00 0.13
TM 150117C00160000 C 01/17/15 160.0 0.00 0.08
TM 150117C00165000 C 01/17/15 165.0 0.00 0.06
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 0.06
TM 150117P00075000 P 01/17/15 75.0 0.00 0.11
TM 150117P00080000 P 01/17/15 80.0 0.00 0.19
TM 150117P00085000 P 01/17/15 85.0 0.05 0.24
TM 150117P00090000 P 01/17/15 90.0 0.04 0.29
TM 150117P00095000 P 01/17/15 95.0 0.20 0.43
TM 150117P00100000 P 01/17/15 100.0 0.40 0.65
TM 150117P00105000 P 01/17/15 105.0 0.97 1.13
TM 150117P00110000 P 01/17/15 110.0 2.13 2.35
TM 150117P00115000 P 01/17/15 115.0 4.35 4.60
TM 150117P00120000 P 01/17/15 120.0 7.55 8.50
TM 150117P00125000 P 01/17/15 125.0 11.10 12.75
TM 150117P00130000 P 01/17/15 130.0 15.85 17.25
TM 150117P00135000 P 01/17/15 135.0 20.75 22.10
TM 150117P00140000 P 01/17/15 140.0 25.40 28.00
TM 150117P00145000 P 01/17/15 145.0 29.60 32.80
TM 150117P00150000 P 01/17/15 150.0 34.60 38.05
TM 150117P00155000 P 01/17/15 155.0 39.60 42.95
TM 150117P00160000 P 01/17/15 160.0 44.60 48.00
TM 150117P00165000 P 01/17/15 165.0 49.60 52.90
TM 150117P00170000 P 01/17/15 170.0 54.60 58.15
TM 150117P00175000 P 01/17/15 175.0 59.60 63.00
TM 150117P00180000 P 01/17/15 180.0 64.60 67.90
TM 150117P00185000 P 01/17/15 185.0 69.60 72.90
TM 150117P00190000 P 01/17/15 190.0 74.60 77.90
TM 150117P00195000 P 01/17/15 195.0 79.60 82.95
TM 150417C00060000 C 04/17/15 60.0 51.65 55.55
TM 150417C00065000 C 04/17/15 65.0 47.35 50.40
TM 150417C00070000 C 04/17/15 70.0 42.20 45.50
TM 150417C00075000 C 04/17/15 75.0 37.10 40.45
TM 150417C00080000 C 04/17/15 80.0 32.25 34.95
TM 150417C00085000 C 04/17/15 85.0 27.35 30.40
TM 150417C00090000 C 04/17/15 90.0 22.50 25.55
TM 150417C00095000 C 04/17/15 95.0 18.15 20.15
TM 150417C00100000 C 04/17/15 100.0 14.10 15.75
TM 150417C00105000 C 04/17/15 105.0 10.05 11.25
TM 150417C00110000 C 04/17/15 110.0 7.45 7.85
TM 150417C00115000 C 04/17/15 115.0 4.80 5.00
TM 150417C00120000 C 04/17/15 120.0 2.89 3.25
TM 150417C00125000 C 04/17/15 125.0 1.59 1.88
TM 150417C00130000 C 04/17/15 130.0 0.77 1.20
TM 150417C00135000 C 04/17/15 135.0 0.38 0.72
TM 150417C00140000 C 04/17/15 140.0 0.14 0.43
TM 150417C00145000 C 04/17/15 145.0 0.02 0.27
TM 150417C00150000 C 04/17/15 150.0 0.00 0.25
TM 150417C00155000 C 04/17/15 155.0 0.00 0.25
TM 150417C00160000 C 04/17/15 160.0 0.00 0.25
TM 150417C00165000 C 04/17/15 165.0 0.00 0.24
TM 150417C00170000 C 04/17/15 170.0 0.00 0.18
TM 150417C00175000 C 04/17/15 175.0 0.00 0.14
TM 150417P00060000 P 04/17/15 60.0 0.00 0.09
TM 150417P00065000 P 04/17/15 65.0 0.00 0.19
TM 150417P00070000 P 04/17/15 70.0 0.00 0.24
TM 150417P00075000 P 04/17/15 75.0 0.01 0.30
TM 150417P00080000 P 04/17/15 80.0 0.09 0.34
TM 150417P00085000 P 04/17/15 85.0 0.24 0.45
TM 150417P00090000 P 04/17/15 90.0 0.51 0.76
TM 150417P00095000 P 04/17/15 95.0 0.93 1.16
TM 150417P00100000 P 04/17/15 100.0 1.56 1.95
TM 150417P00105000 P 04/17/15 105.0 2.75 3.10
TM 150417P00110000 P 04/17/15 110.0 4.70 4.90
TM 150417P00115000 P 04/17/15 115.0 7.00 7.85
TM 150417P00120000 P 04/17/15 120.0 10.25 11.65
TM 150417P00125000 P 04/17/15 125.0 14.05 15.40
TM 150417P00130000 P 04/17/15 130.0 18.00 19.75
TM 150417P00135000 P 04/17/15 135.0 21.85 24.90
TM 150417P00140000 P 04/17/15 140.0 27.05 29.60
TM 150417P00145000 P 04/17/15 145.0 31.85 34.50
TM 150417P00150000 P 04/17/15 150.0 36.80 39.45
TM 150417P00155000 P 04/17/15 155.0 41.75 44.35
TM 150417P00160000 P 04/17/15 160.0 46.00 49.30
TM 150417P00165000 P 04/17/15 165.0 51.15 54.30
TM 150417P00170000 P 04/17/15 170.0 56.20 59.30
TM 150417P00175000 P 04/17/15 175.0 60.65 64.25
TM 160115C00055000 C 01/15/16 55.0 56.50 60.90
TM 160115C00060000 C 01/15/16 60.0 51.50 55.90
TM 160115C00065000 C 01/15/16 65.0 46.55 50.95
TM 160115C00070000 C 01/15/16 70.0 41.60 46.00
TM 160115C00075000 C 01/15/16 75.0 36.90 41.00
TM 160115C00080000 C 01/15/16 80.0 32.25 35.75
TM 160115C00085000 C 01/15/16 85.0 27.50 31.25
TM 160115C00090000 C 01/15/16 90.0 22.55 26.70
TM 160115C00095000 C 01/15/16 95.0 18.40 22.30
TM 160115C00100000 C 01/15/16 100.0 14.60 17.70
TM 160115C00105000 C 01/15/16 105.0 11.90 14.25
TM 160115C00110000 C 01/15/16 110.0 9.40 11.25
TM 160115C00115000 C 01/15/16 115.0 7.65 8.65
TM 160115C00120000 C 01/15/16 120.0 5.55 6.65
TM 160115C00125000 C 01/15/16 125.0 4.65 5.45
TM 160115C00130000 C 01/15/16 130.0 3.35 4.35
TM 160115C00135000 C 01/15/16 135.0 2.38 3.60
TM 160115C00140000 C 01/15/16 140.0 1.65 2.45
TM 160115C00145000 C 01/15/16 145.0 1.13 1.93
TM 160115C00150000 C 01/15/16 150.0 0.81 1.35
TM 160115C00155000 C 01/15/16 155.0 0.50 1.02
TM 160115C00160000 C 01/15/16 160.0 0.31 0.78
TM 160115C00165000 C 01/15/16 165.0 0.19 0.62
TM 160115C00170000 C 01/15/16 170.0 0.10 0.98
TM 160115C00175000 C 01/15/16 175.0 0.03 0.50
TM 160115P00055000 P 01/15/16 55.0 0.00 0.40
TM 160115P00060000 P 01/15/16 60.0 0.00 0.50
TM 160115P00065000 P 01/15/16 65.0 0.15 0.64
TM 160115P00070000 P 01/15/16 70.0 0.33 0.83
TM 160115P00075000 P 01/15/16 75.0 0.59 1.09
TM 160115P00080000 P 01/15/16 80.0 1.20 1.67
TM 160115P00085000 P 01/15/16 85.0 1.68 2.24
TM 160115P00090000 P 01/15/16 90.0 2.35 3.10
TM 160115P00095000 P 01/15/16 95.0 3.60 4.15
TM 160115P00100000 P 01/15/16 100.0 3.05 5.50
TM 160115P00105000 P 01/15/16 105.0 4.75 7.25
TM 160115P00110000 P 01/15/16 110.0 8.50 9.50
TM 160115P00115000 P 01/15/16 115.0 11.50 12.10
TM 160115P00120000 P 01/15/16 120.0 13.90 15.20
TM 160115P00125000 P 01/15/16 125.0 18.00 20.25
TM 160115P00130000 P 01/15/16 130.0 21.75 23.55
TM 160115P00135000 P 01/15/16 135.0 25.80 28.60
TM 160115P00140000 P 01/15/16 140.0 29.00 32.90
TM 160115P00145000 P 01/15/16 145.0 33.55 37.35
TM 160115P00150000 P 01/15/16 150.0 38.15 41.95
TM 160115P00155000 P 01/15/16 155.0 42.50 46.30
TM 160115P00160000 P 01/15/16 160.0 47.15 51.60
TM 160115P00165000 P 01/15/16 165.0 52.00 56.40
TM 160115P00170000 P 01/15/16 170.0 57.00 61.25
TM 160115P00175000 P 01/15/16 175.0 62.00 65.75
TM 170120C00060000 C 01/20/17 60.0 51.70 55.75
TM 170120C00065000 C 01/20/17 65.0 46.55 50.95
TM 170120C00070000 C 01/20/17 70.0 41.65 46.00
TM 170120C00075000 C 01/20/17 75.0 37.20 40.95
TM 170120C00080000 C 01/20/17 80.0 32.30 36.65
TM 170120C00085000 C 01/20/17 85.0 28.00 31.90
TM 170120C00090000 C 01/20/17 90.0 24.10 28.10
TM 170120C00095000 C 01/20/17 95.0 20.55 24.60
TM 170120C00100000 C 01/20/17 100.0 17.35 21.25
TM 170120C00105000 C 01/20/17 105.0 14.55 18.35
TM 170120C00110000 C 01/20/17 110.0 12.05 15.85
TM 170120C00115000 C 01/20/17 115.0 9.75 13.70
TM 170120C00120000 C 01/20/17 120.0 8.20 11.25
TM 170120C00125000 C 01/20/17 125.0 6.00 10.30
TM 170120C00130000 C 01/20/17 130.0 4.65 8.95
TM 170120C00135000 C 01/20/17 135.0 3.50 6.50
TM 170120C00140000 C 01/20/17 140.0 2.92 5.50
TM 170120C00145000 C 01/20/17 145.0 1.65 6.00
TM 170120C00150000 C 01/20/17 150.0 1.90 3.90
TM 170120C00155000 C 01/20/17 155.0 0.30 3.60
TM 170120C00160000 C 01/20/17 160.0 0.65 2.53
TM 170120C00165000 C 01/20/17 165.0 0.08 2.13
TM 170120C00170000 C 01/20/17 170.0 0.45 1.60
TM 170120P00060000 P 01/20/17 60.0 0.00 1.60
TM 170120P00065000 P 01/20/17 65.0 0.82 2.73
TM 170120P00070000 P 01/20/17 70.0 1.35 3.25
TM 170120P00075000 P 01/20/17 75.0 2.04 2.82
TM 170120P00080000 P 01/20/17 80.0 2.69 4.90
TM 170120P00085000 P 01/20/17 85.0 2.86 6.40
TM 170120P00090000 P 01/20/17 90.0 5.05 8.15
TM 170120P00095000 P 01/20/17 95.0 5.50 9.75
TM 170120P00100000 P 01/20/17 100.0 8.55 11.60
TM 170120P00105000 P 01/20/17 105.0 10.15 13.80
TM 170120P00110000 P 01/20/17 110.0 12.40 14.70
TM 170120P00115000 P 01/20/17 115.0 15.25 19.15
TM 170120P00120000 P 01/20/17 120.0 18.25 22.30
TM 170120P00125000 P 01/20/17 125.0 21.70 25.70
TM 170120P00130000 P 01/20/17 130.0 25.10 29.10
TM 170120P00135000 P 01/20/17 135.0 28.80 32.80
TM 170120P00140000 P 01/20/17 140.0 32.55 36.70
TM 170120P00145000 P 01/20/17 145.0 36.55 40.90
TM 170120P00150000 P 01/20/17 150.0 41.05 45.35
TM 170120P00155000 P 01/20/17 155.0 45.50 49.85
TM 170120P00160000 P 01/20/17 160.0 49.90 54.30
TM 170120P00165000 P 01/20/17 165.0 54.45 58.80
TM 170120P00170000 P 01/20/17 170.0 59.00 63.30

OPRA data is delayed 15 minutes.