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 (2015-02-20)Premium Content

Toyota Motor Corporation (TM)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 150417C00060000 C 04/17/15 60.0 80.35 84.00
TM 150417C00065000 C 04/17/15 65.0 75.45 79.05
TM 150417C00070000 C 04/17/15 70.0 70.40 74.00
TM 150417C00075000 C 04/17/15 75.0 65.40 68.95
TM 150417C00080000 C 04/17/15 80.0 60.40 64.00
TM 150417C00085000 C 04/17/15 85.0 55.40 59.00
TM 150417C00090000 C 04/17/15 90.0 50.45 54.05
TM 150417C00095000 C 04/17/15 95.0 45.40 49.00
TM 150417C00100000 C 04/17/15 100.0 40.90 43.90
TM 150417C00105000 C 04/17/15 105.0 35.40 38.70
TM 150417C00110000 C 04/17/15 110.0 31.35 32.90
TM 150417C00115000 C 04/17/15 115.0 26.35 28.05
TM 150417C00120000 C 04/17/15 120.0 21.20 23.05
TM 150417C00125000 C 04/17/15 125.0 16.50 17.80
TM 150417C00130000 C 04/17/15 130.0 11.60 12.85
TM 150417C00135000 C 04/17/15 135.0 7.35 7.90
TM 150417C00140000 C 04/17/15 140.0 3.45 3.75
TM 150417C00145000 C 04/17/15 145.0 1.02 1.14
TM 150417C00150000 C 04/17/15 150.0 0.19 0.27
TM 150417C00155000 C 04/17/15 155.0 0.03 0.13
TM 150417C00160000 C 04/17/15 160.0 0.00 0.21
TM 150417C00165000 C 04/17/15 165.0 0.00 0.12
TM 150417C00170000 C 04/17/15 170.0 0.00 0.06
TM 150417C00175000 C 04/17/15 175.0 0.00 0.04
TM 150417P00060000 P 04/17/15 60.0 0.00 0.03
TM 150417P00065000 P 04/17/15 65.0 0.00 0.01
TM 150417P00070000 P 04/17/15 70.0 0.00 0.04
TM 150417P00075000 P 04/17/15 75.0 0.00 0.04
TM 150417P00080000 P 04/17/15 80.0 0.00 0.02
TM 150417P00085000 P 04/17/15 85.0 0.00 0.04
TM 150417P00090000 P 04/17/15 90.0 0.00 0.04
TM 150417P00095000 P 04/17/15 95.0 0.00 0.04
TM 150417P00100000 P 04/17/15 100.0 0.00 0.04
TM 150417P00105000 P 04/17/15 105.0 0.00 0.04
TM 150417P00110000 P 04/17/15 110.0 0.00 0.05
TM 150417P00115000 P 04/17/15 115.0 0.01 0.10
TM 150417P00120000 P 04/17/15 120.0 0.02 0.18
TM 150417P00125000 P 04/17/15 125.0 0.01 0.17
TM 150417P00130000 P 04/17/15 130.0 0.15 0.17
TM 150417P00135000 P 04/17/15 135.0 0.34 0.47
TM 150417P00140000 P 04/17/15 140.0 1.28 1.37
TM 150417P00145000 P 04/17/15 145.0 3.70 4.10
TM 150417P00150000 P 04/17/15 150.0 7.65 8.75
TM 150417P00155000 P 04/17/15 155.0 12.35 13.95
TM 150417P00160000 P 04/17/15 160.0 17.30 19.65
TM 150417P00165000 P 04/17/15 165.0 21.35 24.60
TM 150417P00170000 P 04/17/15 170.0 26.55 29.45
TM 150417P00175000 P 04/17/15 175.0 31.45 34.45
TM 150515C00070000 C 05/15/15 70.0 70.00 74.50
TM 150515C00075000 C 05/15/15 75.0 65.45 69.05
TM 150515C00080000 C 05/15/15 80.0 60.45 64.05
TM 150515C00085000 C 05/15/15 85.0 55.45 59.05
TM 150515C00090000 C 05/15/15 90.0 50.45 54.05
TM 150515C00095000 C 05/15/15 95.0 45.35 48.90
TM 150515C00100000 C 05/15/15 100.0 40.50 43.90
TM 150515C00105000 C 05/15/15 105.0 36.20 38.75
TM 150515C00110000 C 05/15/15 110.0 31.25 33.80
TM 150515C00115000 C 05/15/15 115.0 26.30 28.85
TM 150515C00120000 C 05/15/15 120.0 21.35 23.15
TM 150515C00125000 C 05/15/15 125.0 16.80 19.10
TM 150515C00130000 C 05/15/15 130.0 12.15 13.40
TM 150515C00135000 C 05/15/15 135.0 7.95 8.85
TM 150515C00140000 C 05/15/15 140.0 4.75 5.05
TM 150515C00145000 C 05/15/15 145.0 2.29 2.68
TM 150515C00150000 C 05/15/15 150.0 0.95 1.14
TM 150515C00155000 C 05/15/15 155.0 0.31 0.60
TM 150515C00160000 C 05/15/15 160.0 0.07 0.49
TM 150515C00165000 C 05/15/15 165.0 0.05 0.49
TM 150515C00170000 C 05/15/15 170.0 0.02 0.36
TM 150515C00175000 C 05/15/15 175.0 0.00 0.26
TM 150515C00180000 C 05/15/15 180.0 0.00 0.18
TM 150515C00185000 C 05/15/15 185.0 0.00 0.11
TM 150515C00190000 C 05/15/15 190.0 0.00 0.07
TM 150515C00195000 C 05/15/15 195.0 0.00 0.04
TM 150515C00200000 C 05/15/15 200.0 0.00 0.04
TM 150515C00210000 C 05/15/15 210.0 0.00 0.04
TM 150515P00070000 P 05/15/15 70.0 0.00 0.04
TM 150515P00075000 P 05/15/15 75.0 0.00 0.04
TM 150515P00080000 P 05/15/15 80.0 0.00 0.04
TM 150515P00085000 P 05/15/15 85.0 0.00 0.04
TM 150515P00090000 P 05/15/15 90.0 0.00 0.04
TM 150515P00095000 P 05/15/15 95.0 0.00 0.04
TM 150515P00100000 P 05/15/15 100.0 0.00 0.09
TM 150515P00105000 P 05/15/15 105.0 0.02 0.20
TM 150515P00110000 P 05/15/15 110.0 0.04 0.43
TM 150515P00115000 P 05/15/15 115.0 0.06 0.50
TM 150515P00120000 P 05/15/15 120.0 0.12 0.49
TM 150515P00125000 P 05/15/15 125.0 0.08 0.52
TM 150515P00130000 P 05/15/15 130.0 0.38 0.79
TM 150515P00135000 P 05/15/15 135.0 1.15 1.26
TM 150515P00140000 P 05/15/15 140.0 2.49 2.68
TM 150515P00145000 P 05/15/15 145.0 4.90 5.15
TM 150515P00150000 P 05/15/15 150.0 8.50 9.25
TM 150515P00155000 P 05/15/15 155.0 12.40 13.85
TM 150515P00160000 P 05/15/15 160.0 16.80 18.80
TM 150515P00165000 P 05/15/15 165.0 22.05 23.90
TM 150515P00170000 P 05/15/15 170.0 26.50 28.90
TM 150515P00175000 P 05/15/15 175.0 31.25 34.65
TM 150515P00180000 P 05/15/15 180.0 36.45 39.50
TM 150515P00185000 P 05/15/15 185.0 41.45 44.55
TM 150515P00190000 P 05/15/15 190.0 46.45 49.55
TM 150515P00195000 P 05/15/15 195.0 51.45 54.55
TM 150515P00200000 P 05/15/15 200.0 56.45 59.55
TM 150515P00210000 P 05/15/15 210.0 66.45 69.55
TM 150717C00060000 C 07/17/15 60.0 80.05 84.60
TM 150717C00065000 C 07/17/15 65.0 75.45 79.10
TM 150717C00070000 C 07/17/15 70.0 70.45 74.10
TM 150717C00075000 C 07/17/15 75.0 65.45 69.10
TM 150717C00080000 C 07/17/15 80.0 60.45 63.90
TM 150717C00085000 C 07/17/15 85.0 55.45 58.85
TM 150717C00090000 C 07/17/15 90.0 50.45 54.10
TM 150717C00095000 C 07/17/15 95.0 45.45 48.95
TM 150717C00100000 C 07/17/15 100.0 40.45 43.75
TM 150717C00105000 C 07/17/15 105.0 35.50 38.75
TM 150717C00110000 C 07/17/15 110.0 30.60 34.00
TM 150717C00115000 C 07/17/15 115.0 26.40 28.80
TM 150717C00120000 C 07/17/15 120.0 22.00 23.75
TM 150717C00125000 C 07/17/15 125.0 16.20 19.65
TM 150717C00130000 C 07/17/15 130.0 12.20 14.95
TM 150717C00135000 C 07/17/15 135.0 9.10 10.50
TM 150717C00140000 C 07/17/15 140.0 6.50 6.90
TM 150717C00145000 C 07/17/15 145.0 4.00 4.40
TM 150717C00150000 C 07/17/15 150.0 2.00 2.56
TM 150717C00155000 C 07/17/15 155.0 1.13 1.40
TM 150717C00160000 C 07/17/15 160.0 0.41 0.86
TM 150717C00165000 C 07/17/15 165.0 0.29 0.57
TM 150717C00170000 C 07/17/15 170.0 0.15 0.50
TM 150717C00175000 C 07/17/15 175.0 0.04 0.50
TM 150717C00180000 C 07/17/15 180.0 0.04 0.47
TM 150717P00060000 P 07/17/15 60.0 0.00 0.14
TM 150717P00065000 P 07/17/15 65.0 0.00 0.04
TM 150717P00070000 P 07/17/15 70.0 0.00 0.04
TM 150717P00075000 P 07/17/15 75.0 0.00 0.04
TM 150717P00080000 P 07/17/15 80.0 0.00 0.05
TM 150717P00085000 P 07/17/15 85.0 0.00 0.10
TM 150717P00090000 P 07/17/15 90.0 0.00 0.20
TM 150717P00095000 P 07/17/15 95.0 0.00 0.36
TM 150717P00100000 P 07/17/15 100.0 0.03 0.50
TM 150717P00105000 P 07/17/15 105.0 0.00 0.50
TM 150717P00110000 P 07/17/15 110.0 0.20 0.50
TM 150717P00115000 P 07/17/15 115.0 0.31 0.51
TM 150717P00120000 P 07/17/15 120.0 0.51 0.71
TM 150717P00125000 P 07/17/15 125.0 0.83 1.06
TM 150717P00130000 P 07/17/15 130.0 1.55 1.66
TM 150717P00135000 P 07/17/15 135.0 2.58 2.94
TM 150717P00140000 P 07/17/15 140.0 4.20 4.55
TM 150717P00145000 P 07/17/15 145.0 6.60 7.05
TM 150717P00150000 P 07/17/15 150.0 9.65 12.30
TM 150717P00155000 P 07/17/15 155.0 13.45 16.05
TM 150717P00160000 P 07/17/15 160.0 17.80 20.45
TM 150717P00165000 P 07/17/15 165.0 22.35 23.90
TM 150717P00170000 P 07/17/15 170.0 26.55 29.90
TM 150717P00175000 P 07/17/15 175.0 31.35 34.80
TM 150717P00180000 P 07/17/15 180.0 36.35 39.30
TM 151016C00070000 C 10/16/15 70.0 70.35 74.55
TM 151016C00075000 C 10/16/15 75.0 65.40 69.60
TM 151016C00080000 C 10/16/15 80.0 60.40 64.60
TM 151016C00085000 C 10/16/15 85.0 55.45 59.65
TM 151016C00090000 C 10/16/15 90.0 50.50 54.65
TM 151016C00095000 C 10/16/15 95.0 45.60 49.65
TM 151016C00100000 C 10/16/15 100.0 40.65 44.75
TM 151016C00105000 C 10/16/15 105.0 35.75 39.70
TM 151016C00110000 C 10/16/15 110.0 30.90 34.50
TM 151016C00115000 C 10/16/15 115.0 27.30 30.20
TM 151016C00120000 C 10/16/15 120.0 21.60 25.55
TM 151016C00125000 C 10/16/15 125.0 17.30 21.00
TM 151016C00130000 C 10/16/15 130.0 13.20 17.35
TM 151016C00135000 C 10/16/15 135.0 10.90 12.55
TM 151016C00140000 C 10/16/15 140.0 8.60 8.95
TM 151016C00145000 C 10/16/15 145.0 6.10 6.55
TM 151016C00150000 C 10/16/15 150.0 4.15 4.70
TM 151016C00155000 C 10/16/15 155.0 2.36 3.25
TM 151016C00160000 C 10/16/15 160.0 1.55 2.11
TM 151016C00165000 C 10/16/15 165.0 0.81 1.48
TM 151016C00170000 C 10/16/15 170.0 0.43 0.98
TM 151016C00175000 C 10/16/15 175.0 0.17 0.67
TM 151016C00180000 C 10/16/15 180.0 0.23 0.50
TM 151016C00185000 C 10/16/15 185.0 0.14 0.50
TM 151016C00190000 C 10/16/15 190.0 0.00 0.50
TM 151016C00195000 C 10/16/15 195.0 0.00 0.50
TM 151016C00200000 C 10/16/15 200.0 0.00 0.42
TM 151016P00070000 P 10/16/15 70.0 0.00 0.09
TM 151016P00075000 P 10/16/15 75.0 0.00 0.18
TM 151016P00080000 P 10/16/15 80.0 0.00 0.31
TM 151016P00085000 P 10/16/15 85.0 0.00 0.49
TM 151016P00090000 P 10/16/15 90.0 0.00 0.50
TM 151016P00095000 P 10/16/15 95.0 0.00 0.50
TM 151016P00100000 P 10/16/15 100.0 0.18 0.44
TM 151016P00105000 P 10/16/15 105.0 0.30 0.60
TM 151016P00110000 P 10/16/15 110.0 0.50 0.83
TM 151016P00115000 P 10/16/15 115.0 0.72 1.23
TM 151016P00120000 P 10/16/15 120.0 1.21 1.80
TM 151016P00125000 P 10/16/15 125.0 2.00 2.66
TM 151016P00130000 P 10/16/15 130.0 3.05 3.40
TM 151016P00135000 P 10/16/15 135.0 4.60 4.85
TM 151016P00140000 P 10/16/15 140.0 6.55 7.00
TM 151016P00145000 P 10/16/15 145.0 9.15 9.75
TM 151016P00150000 P 10/16/15 150.0 11.55 14.10
TM 151016P00155000 P 10/16/15 155.0 15.00 18.45
TM 151016P00160000 P 10/16/15 160.0 19.45 20.85
TM 151016P00165000 P 10/16/15 165.0 23.05 26.70
TM 151016P00170000 P 10/16/15 170.0 27.85 31.20
TM 151016P00175000 P 10/16/15 175.0 32.65 35.95
TM 151016P00180000 P 10/16/15 180.0 37.45 40.80
TM 151016P00185000 P 10/16/15 185.0 41.65 45.70
TM 151016P00190000 P 10/16/15 190.0 46.75 50.65
TM 151016P00195000 P 10/16/15 195.0 51.65 55.60
TM 151016P00200000 P 10/16/15 200.0 56.55 60.55
TM 160115C00055000 C 01/15/16 55.0 85.40 89.30
TM 160115C00060000 C 01/15/16 60.0 80.40 84.30
TM 160115C00065000 C 01/15/16 65.0 75.55 79.70
TM 160115C00070000 C 01/15/16 70.0 70.50 74.35
TM 160115C00075000 C 01/15/16 75.0 65.45 69.35
TM 160115C00080000 C 01/15/16 80.0 60.65 64.40
TM 160115C00085000 C 01/15/16 85.0 55.65 59.45
TM 160115C00090000 C 01/15/16 90.0 50.70 54.50
TM 160115C00095000 C 01/15/16 95.0 45.75 49.60
TM 160115C00100000 C 01/15/16 100.0 40.85 44.70
TM 160115C00105000 C 01/15/16 105.0 36.00 40.00
TM 160115C00110000 C 01/15/16 110.0 31.20 34.95
TM 160115C00115000 C 01/15/16 115.0 28.35 30.45
TM 160115C00120000 C 01/15/16 120.0 22.45 26.00
TM 160115C00125000 C 01/15/16 125.0 18.50 21.85
TM 160115C00130000 C 01/15/16 130.0 15.30 16.85
TM 160115C00135000 C 01/15/16 135.0 12.10 13.45
TM 160115C00140000 C 01/15/16 140.0 9.65 10.50
TM 160115C00145000 C 01/15/16 145.0 7.10 8.05
TM 160115C00150000 C 01/15/16 150.0 5.50 6.00
TM 160115C00155000 C 01/15/16 155.0 3.10 4.40
TM 160115C00160000 C 01/15/16 160.0 2.15 3.15
TM 160115C00165000 C 01/15/16 165.0 1.39 2.24
TM 160115C00170000 C 01/15/16 170.0 0.79 1.60
TM 160115C00175000 C 01/15/16 175.0 0.37 0.95
TM 160115C00180000 C 01/15/16 180.0 0.09 0.84
TM 160115C00185000 C 01/15/16 185.0 0.00 0.62
TM 160115C00190000 C 01/15/16 190.0 0.00 0.47
TM 160115P00055000 P 01/15/16 55.0 0.00 0.06
TM 160115P00060000 P 01/15/16 60.0 0.00 0.06
TM 160115P00065000 P 01/15/16 65.0 0.00 0.11
TM 160115P00070000 P 01/15/16 70.0 0.05 0.21
TM 160115P00075000 P 01/15/16 75.0 0.00 0.28
TM 160115P00080000 P 01/15/16 80.0 0.00 0.34
TM 160115P00085000 P 01/15/16 85.0 0.00 0.43
TM 160115P00090000 P 01/15/16 90.0 0.11 0.54
TM 160115P00095000 P 01/15/16 95.0 0.15 0.70
TM 160115P00100000 P 01/15/16 100.0 0.20 0.92
TM 160115P00105000 P 01/15/16 105.0 0.50 1.22
TM 160115P00110000 P 01/15/16 110.0 0.68 1.30
TM 160115P00115000 P 01/15/16 115.0 0.66 2.18
TM 160115P00120000 P 01/15/16 120.0 1.36 2.92
TM 160115P00125000 P 01/15/16 125.0 2.60 3.50
TM 160115P00130000 P 01/15/16 130.0 3.95 4.65
TM 160115P00135000 P 01/15/16 135.0 5.85 6.60
TM 160115P00140000 P 01/15/16 140.0 7.90 8.55
TM 160115P00145000 P 01/15/16 145.0 10.35 10.85
TM 160115P00150000 P 01/15/16 150.0 12.70 13.85
TM 160115P00155000 P 01/15/16 155.0 16.00 17.75
TM 160115P00160000 P 01/15/16 160.0 20.40 21.50
TM 160115P00165000 P 01/15/16 165.0 23.30 25.60
TM 160115P00170000 P 01/15/16 170.0 27.75 31.20
TM 160115P00175000 P 01/15/16 175.0 32.45 36.30
TM 160115P00180000 P 01/15/16 180.0 37.00 41.05
TM 160115P00185000 P 01/15/16 185.0 42.00 45.90
TM 160115P00190000 P 01/15/16 190.0 46.60 50.70
TM 170120C00060000 C 01/20/17 60.0 80.25 84.75
TM 170120C00065000 C 01/20/17 65.0 75.30 79.80
TM 170120C00070000 C 01/20/17 70.0 70.35 74.85
TM 170120C00075000 C 01/20/17 75.0 65.50 69.90
TM 170120C00080000 C 01/20/17 80.0 60.50 65.00
TM 170120C00085000 C 01/20/17 85.0 55.65 60.00
TM 170120C00090000 C 01/20/17 90.0 50.85 55.00
TM 170120C00095000 C 01/20/17 95.0 46.10 50.50
TM 170120C00100000 C 01/20/17 100.0 41.50 45.95
TM 170120C00105000 C 01/20/17 105.0 37.45 41.25
TM 170120C00110000 C 01/20/17 110.0 33.30 37.25
TM 170120C00115000 C 01/20/17 115.0 29.35 33.25
TM 170120C00120000 C 01/20/17 120.0 25.50 29.35
TM 170120C00125000 C 01/20/17 125.0 22.00 25.75
TM 170120C00130000 C 01/20/17 130.0 19.15 22.35
TM 170120C00135000 C 01/20/17 135.0 16.15 19.15
TM 170120C00140000 C 01/20/17 140.0 13.45 16.65
TM 170120C00145000 C 01/20/17 145.0 11.10 14.15
TM 170120C00150000 C 01/20/17 150.0 9.75 12.90
TM 170120C00155000 C 01/20/17 155.0 7.70 10.95
TM 170120C00160000 C 01/20/17 160.0 6.20 7.50
TM 170120C00165000 C 01/20/17 165.0 4.95 8.00
TM 170120C00170000 C 01/20/17 170.0 3.85 5.45
TM 170120C00175000 C 01/20/17 175.0 3.05 4.65
TM 170120C00180000 C 01/20/17 180.0 2.15 3.75
TM 170120C00185000 C 01/20/17 185.0 1.82 4.75
TM 170120C00190000 C 01/20/17 190.0 1.42 2.31
TM 170120C00195000 C 01/20/17 195.0 0.93 1.93
TM 170120C00200000 C 01/20/17 200.0 0.62 1.61
TM 170120P00060000 P 01/20/17 60.0 0.00 0.49
TM 170120P00065000 P 01/20/17 65.0 0.00 0.72
TM 170120P00070000 P 01/20/17 70.0 0.05 0.99
TM 170120P00075000 P 01/20/17 75.0 0.18 1.00
TM 170120P00080000 P 01/20/17 80.0 0.08 1.08
TM 170120P00085000 P 01/20/17 85.0 0.33 1.33
TM 170120P00090000 P 01/20/17 90.0 0.67 1.67
TM 170120P00095000 P 01/20/17 95.0 1.09 2.09
TM 170120P00100000 P 01/20/17 100.0 1.64 2.64
TM 170120P00105000 P 01/20/17 105.0 2.02 2.79
TM 170120P00110000 P 01/20/17 110.0 2.90 3.70
TM 170120P00115000 P 01/20/17 115.0 3.90 5.50
TM 170120P00120000 P 01/20/17 120.0 5.05 7.00
TM 170120P00125000 P 01/20/17 125.0 6.50 8.45
TM 170120P00130000 P 01/20/17 130.0 8.25 10.20
TM 170120P00135000 P 01/20/17 135.0 10.05 13.25
TM 170120P00140000 P 01/20/17 140.0 12.00 15.15
TM 170120P00145000 P 01/20/17 145.0 14.65 17.65
TM 170120P00150000 P 01/20/17 150.0 17.40 19.40
TM 170120P00155000 P 01/20/17 155.0 20.15 24.10
TM 170120P00160000 P 01/20/17 160.0 23.55 27.50
TM 170120P00165000 P 01/20/17 165.0 27.45 31.15
TM 170120P00170000 P 01/20/17 170.0 31.30 35.00
TM 170120P00175000 P 01/20/17 175.0 35.30 39.10
TM 170120P00180000 P 01/20/17 180.0 39.50 43.35
TM 170120P00185000 P 01/20/17 185.0 43.80 47.75
TM 170120P00190000 P 01/20/17 190.0 48.50 52.25
TM 170120P00195000 P 01/20/17 195.0 53.00 57.40
TM 170120P00200000 P 01/20/17 200.0 57.50 62.00

OPRA data is delayed 15 minutes.