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 Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 141018C00060000 C 10/18/14 60.0 55.80 58.95
TM 141018C00065000 C 10/18/14 65.0 50.80 53.95
TM 141018C00070000 C 10/18/14 70.0 45.70 48.95
TM 141018C00075000 C 10/18/14 75.0 40.80 43.95
TM 141018C00080000 C 10/18/14 80.0 35.80 38.95
TM 141018C00085000 C 10/18/14 85.0 30.80 33.95
TM 141018C00090000 C 10/18/14 90.0 25.75 28.95
TM 141018C00095000 C 10/18/14 95.0 21.05 23.95
TM 141018C00100000 C 10/18/14 100.0 16.75 18.15
TM 141018C00105000 C 10/18/14 105.0 11.75 13.20
TM 141018C00110000 C 10/18/14 110.0 6.95 8.30
TM 141018C00115000 C 10/18/14 115.0 3.10 3.35
TM 141018C00120000 C 10/18/14 120.0 0.59 0.64
TM 141018C00125000 C 10/18/14 125.0 0.05 0.15
TM 141018C00130000 C 10/18/14 130.0 0.00 0.10
TM 141018C00135000 C 10/18/14 135.0 0.00 0.04
TM 141018C00140000 C 10/18/14 140.0 0.00 0.04
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 0.03
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 0.04
TM 141018P00090000 P 10/18/14 90.0 0.00 0.04
TM 141018P00095000 P 10/18/14 95.0 0.00 0.04
TM 141018P00100000 P 10/18/14 100.0 0.00 0.06
TM 141018P00105000 P 10/18/14 105.0 0.00 0.13
TM 141018P00110000 P 10/18/14 110.0 0.11 0.19
TM 141018P00115000 P 10/18/14 115.0 0.64 0.68
TM 141018P00120000 P 10/18/14 120.0 2.98 3.20
TM 141018P00125000 P 10/18/14 125.0 7.00 8.30
TM 141018P00130000 P 10/18/14 130.0 11.90 13.35
TM 141018P00135000 P 10/18/14 135.0 16.75 18.85
TM 141018P00140000 P 10/18/14 140.0 21.45 23.90
TM 141018P00145000 P 10/18/14 145.0 26.45 28.90
TM 141018P00150000 P 10/18/14 150.0 31.45 33.90
TM 141018P00155000 P 10/18/14 155.0 36.45 38.90
TM 141018P00160000 P 10/18/14 160.0 41.45 43.90
TM 141018P00165000 P 10/18/14 165.0 46.45 48.90
TM 141018P00170000 P 10/18/14 170.0 51.45 53.90
TM 141018P00175000 P 10/18/14 175.0 56.45 58.90
TM 141122C00060000 C 11/22/14 60.0 55.45 59.30
TM 141122C00065000 C 11/22/14 65.0 50.45 54.30
TM 141122C00070000 C 11/22/14 70.0 45.55 49.35
TM 141122C00075000 C 11/22/14 75.0 40.60 44.35
TM 141122C00080000 C 11/22/14 80.0 35.55 39.25
TM 141122C00085000 C 11/22/14 85.0 31.05 33.80
TM 141122C00090000 C 11/22/14 90.0 25.45 29.00
TM 141122C00095000 C 11/22/14 95.0 21.45 23.80
TM 141122C00100000 C 11/22/14 100.0 16.50 18.75
TM 141122C00105000 C 11/22/14 105.0 11.40 13.65
TM 141122C00110000 C 11/22/14 110.0 8.05 8.55
TM 141122C00115000 C 11/22/14 115.0 4.35 4.60
TM 141122C00120000 C 11/22/14 120.0 1.84 2.03
TM 141122C00125000 C 11/22/14 125.0 0.60 0.71
TM 141122C00130000 C 11/22/14 130.0 0.13 0.30
TM 141122C00135000 C 11/22/14 135.0 0.01 0.19
TM 141122C00140000 C 11/22/14 140.0 0.00 0.13
TM 141122C00145000 C 11/22/14 145.0 0.00 0.11
TM 141122C00150000 C 11/22/14 150.0 0.00 0.07
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 0.05
TM 141122P00090000 P 11/22/14 90.0 0.01 0.12
TM 141122P00095000 P 11/22/14 95.0 0.01 0.16
TM 141122P00100000 P 11/22/14 100.0 0.05 0.21
TM 141122P00105000 P 11/22/14 105.0 0.21 0.37
TM 141122P00110000 P 11/22/14 110.0 0.72 0.80
TM 141122P00115000 P 11/22/14 115.0 1.89 2.02
TM 141122P00120000 P 11/22/14 120.0 4.20 4.60
TM 141122P00125000 P 11/22/14 125.0 8.00 8.90
TM 141122P00130000 P 11/22/14 130.0 11.50 14.15
TM 141122P00135000 P 11/22/14 135.0 16.00 19.00
TM 141122P00140000 P 11/22/14 140.0 21.20 23.55
TM 141122P00145000 P 11/22/14 145.0 26.45 28.90
TM 141122P00150000 P 11/22/14 150.0 31.45 33.90
TM 141122P00155000 P 11/22/14 155.0 36.45 38.90
TM 141122P00160000 P 11/22/14 160.0 41.45 43.90
TM 141122P00165000 P 11/22/14 165.0 46.45 48.90
TM 141122P00170000 P 11/22/14 170.0 51.45 53.90
TM 141122P00175000 P 11/22/14 175.0 56.45 58.90
TM 150117C00055000 C 01/17/15 55.0 60.50 64.25
TM 150117C00060000 C 01/17/15 60.0 55.55 59.55
TM 150117C00065000 C 01/17/15 65.0 50.50 54.65
TM 150117C00070000 C 01/17/15 70.0 45.70 49.35
TM 150117C00075000 C 01/17/15 75.0 40.45 43.50
TM 150117C00080000 C 01/17/15 80.0 35.55 38.50
TM 150117C00085000 C 01/17/15 85.0 31.20 33.55
TM 150117C00090000 C 01/17/15 90.0 26.20 28.95
TM 150117C00095000 C 01/17/15 95.0 21.50 23.70
TM 150117C00100000 C 01/17/15 100.0 16.50 18.75
TM 150117C00105000 C 01/17/15 105.0 12.05 14.20
TM 150117C00110000 C 01/17/15 110.0 8.85 9.40
TM 150117C00115000 C 01/17/15 115.0 5.45 5.90
TM 150117C00120000 C 01/17/15 120.0 3.10 3.30
TM 150117C00125000 C 01/17/15 125.0 1.52 1.64
TM 150117C00130000 C 01/17/15 130.0 0.64 0.80
TM 150117C00135000 C 01/17/15 135.0 0.24 0.43
TM 150117C00140000 C 01/17/15 140.0 0.08 0.26
TM 150117C00145000 C 01/17/15 145.0 0.02 0.18
TM 150117C00150000 C 01/17/15 150.0 0.00 0.16
TM 150117C00155000 C 01/17/15 155.0 0.00 0.15
TM 150117C00160000 C 01/17/15 160.0 0.00 0.10
TM 150117C00165000 C 01/17/15 165.0 0.00 0.07
TM 150117C00170000 C 01/17/15 170.0 0.00 0.05
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 0.02 0.09
TM 150117P00080000 P 01/17/15 80.0 0.01 0.13
TM 150117P00085000 P 01/17/15 85.0 0.05 0.21
TM 150117P00090000 P 01/17/15 90.0 0.09 0.24
TM 150117P00095000 P 01/17/15 95.0 0.15 0.27
TM 150117P00100000 P 01/17/15 100.0 0.34 0.50
TM 150117P00105000 P 01/17/15 105.0 0.63 0.88
TM 150117P00110000 P 01/17/15 110.0 1.59 1.76
TM 150117P00115000 P 01/17/15 115.0 3.05 3.25
TM 150117P00120000 P 01/17/15 120.0 5.50 5.85
TM 150117P00125000 P 01/17/15 125.0 8.90 9.30
TM 150117P00130000 P 01/17/15 130.0 12.35 13.85
TM 150117P00135000 P 01/17/15 135.0 16.95 19.00
TM 150117P00140000 P 01/17/15 140.0 21.55 23.95
TM 150117P00145000 P 01/17/15 145.0 26.15 29.15
TM 150117P00150000 P 01/17/15 150.0 31.70 33.60
TM 150117P00155000 P 01/17/15 155.0 36.45 38.90
TM 150117P00160000 P 01/17/15 160.0 41.40 43.90
TM 150117P00165000 P 01/17/15 165.0 46.40 48.90
TM 150117P00170000 P 01/17/15 170.0 51.40 53.90
TM 150117P00175000 P 01/17/15 175.0 56.45 59.05
TM 150117P00180000 P 01/17/15 180.0 61.40 63.90
TM 150117P00185000 P 01/17/15 185.0 66.40 68.90
TM 150117P00190000 P 01/17/15 190.0 71.40 73.90
TM 150117P00195000 P 01/17/15 195.0 76.40 78.90
TM 150417C00060000 C 04/17/15 60.0 55.50 59.70
TM 150417C00065000 C 04/17/15 65.0 51.30 54.70
TM 150417C00070000 C 04/17/15 70.0 46.80 49.35
TM 150417C00075000 C 04/17/15 75.0 41.85 44.40
TM 150417C00080000 C 04/17/15 80.0 36.90 39.45
TM 150417C00085000 C 04/17/15 85.0 31.25 34.90
TM 150417C00090000 C 04/17/15 90.0 26.60 29.95
TM 150417C00095000 C 04/17/15 95.0 22.35 24.20
TM 150417C00100000 C 04/17/15 100.0 17.40 19.75
TM 150417C00105000 C 04/17/15 105.0 13.80 15.45
TM 150417C00110000 C 04/17/15 110.0 10.05 10.75
TM 150417C00115000 C 04/17/15 115.0 7.20 7.55
TM 150417C00120000 C 04/17/15 120.0 4.75 5.05
TM 150417C00125000 C 04/17/15 125.0 2.94 3.35
TM 150417C00130000 C 04/17/15 130.0 1.70 1.99
TM 150417C00135000 C 04/17/15 135.0 0.90 1.26
TM 150417C00140000 C 04/17/15 140.0 0.46 0.73
TM 150417C00145000 C 04/17/15 145.0 0.22 0.46
TM 150417C00150000 C 04/17/15 150.0 0.09 0.31
TM 150417C00155000 C 04/17/15 155.0 0.02 0.25
TM 150417C00160000 C 04/17/15 160.0 0.01 0.22
TM 150417C00165000 C 04/17/15 165.0 0.00 0.20
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 0.05
TM 150417P00065000 P 04/17/15 65.0 0.00 0.10
TM 150417P00070000 P 04/17/15 70.0 0.00 0.19
TM 150417P00075000 P 04/17/15 75.0 0.03 0.23
TM 150417P00080000 P 04/17/15 80.0 0.07 0.29
TM 150417P00085000 P 04/17/15 85.0 0.16 0.39
TM 150417P00090000 P 04/17/15 90.0 0.00 0.57
TM 150417P00095000 P 04/17/15 95.0 0.18 0.89
TM 150417P00100000 P 04/17/15 100.0 1.10 1.43
TM 150417P00105000 P 04/17/15 105.0 1.92 2.29
TM 150417P00110000 P 04/17/15 110.0 3.35 3.70
TM 150417P00115000 P 04/17/15 115.0 5.35 5.65
TM 150417P00120000 P 04/17/15 120.0 7.85 8.30
TM 150417P00125000 P 04/17/15 125.0 11.30 12.05
TM 150417P00130000 P 04/17/15 130.0 15.25 15.95
TM 150417P00135000 P 04/17/15 135.0 18.70 20.40
TM 150417P00140000 P 04/17/15 140.0 23.05 25.05
TM 150417P00145000 P 04/17/15 145.0 27.40 29.75
TM 150417P00150000 P 04/17/15 150.0 32.10 35.45
TM 150417P00155000 P 04/17/15 155.0 37.00 39.55
TM 150417P00160000 P 04/17/15 160.0 42.10 44.50
TM 150417P00165000 P 04/17/15 165.0 46.95 49.90
TM 150417P00170000 P 04/17/15 170.0 51.90 55.80
TM 150417P00175000 P 04/17/15 175.0 56.70 60.85
TM 160115C00055000 C 01/15/16 55.0 60.55 64.55
TM 160115C00060000 C 01/15/16 60.0 55.70 59.60
TM 160115C00065000 C 01/15/16 65.0 50.50 54.75
TM 160115C00070000 C 01/15/16 70.0 45.50 49.75
TM 160115C00075000 C 01/15/16 75.0 40.85 44.80
TM 160115C00080000 C 01/15/16 80.0 36.00 39.90
TM 160115C00085000 C 01/15/16 85.0 31.20 35.15
TM 160115C00090000 C 01/15/16 90.0 27.30 30.60
TM 160115C00095000 C 01/15/16 95.0 23.60 26.55
TM 160115C00100000 C 01/15/16 100.0 18.65 21.00
TM 160115C00105000 C 01/15/16 105.0 15.80 17.25
TM 160115C00110000 C 01/15/16 110.0 12.95 14.00
TM 160115C00115000 C 01/15/16 115.0 10.50 11.25
TM 160115C00120000 C 01/15/16 120.0 7.95 8.85
TM 160115C00125000 C 01/15/16 125.0 6.00 6.80
TM 160115C00130000 C 01/15/16 130.0 4.95 6.05
TM 160115C00135000 C 01/15/16 135.0 3.70 4.80
TM 160115C00140000 C 01/15/16 140.0 2.75 3.80
TM 160115C00145000 C 01/15/16 145.0 2.01 2.74
TM 160115C00150000 C 01/15/16 150.0 1.47 2.15
TM 160115C00155000 C 01/15/16 155.0 1.07 1.70
TM 160115C00160000 C 01/15/16 160.0 0.77 1.38
TM 160115C00165000 C 01/15/16 165.0 0.55 0.83
TM 160115C00170000 C 01/15/16 170.0 0.39 0.73
TM 160115C00175000 C 01/15/16 175.0 0.28 0.56
TM 160115P00055000 P 01/15/16 55.0 0.01 0.31
TM 160115P00060000 P 01/15/16 60.0 0.06 0.39
TM 160115P00065000 P 01/15/16 65.0 0.15 0.51
TM 160115P00070000 P 01/15/16 70.0 0.23 0.70
TM 160115P00075000 P 01/15/16 75.0 0.41 0.91
TM 160115P00080000 P 01/15/16 80.0 0.79 1.29
TM 160115P00085000 P 01/15/16 85.0 1.24 1.77
TM 160115P00090000 P 01/15/16 90.0 1.70 2.48
TM 160115P00095000 P 01/15/16 95.0 2.90 3.50
TM 160115P00100000 P 01/15/16 100.0 3.55 4.70
TM 160115P00105000 P 01/15/16 105.0 4.90 6.25
TM 160115P00110000 P 01/15/16 110.0 7.10 8.15
TM 160115P00115000 P 01/15/16 115.0 9.15 10.40
TM 160115P00120000 P 01/15/16 120.0 11.85 13.10
TM 160115P00125000 P 01/15/16 125.0 15.50 16.55
TM 160115P00130000 P 01/15/16 130.0 19.30 20.10
TM 160115P00135000 P 01/15/16 135.0 22.70 23.90
TM 160115P00140000 P 01/15/16 140.0 27.10 28.85
TM 160115P00145000 P 01/15/16 145.0 30.05 32.40
TM 160115P00150000 P 01/15/16 150.0 34.10 37.45
TM 160115P00155000 P 01/15/16 155.0 38.75 41.45
TM 160115P00160000 P 01/15/16 160.0 43.40 47.40
TM 160115P00165000 P 01/15/16 165.0 48.20 52.00
TM 160115P00170000 P 01/15/16 170.0 52.65 56.95
TM 160115P00175000 P 01/15/16 175.0 57.70 62.00
TM 170120C00060000 C 01/20/17 60.0 55.65 59.50
TM 170120C00065000 C 01/20/17 65.0 50.55 54.70
TM 170120C00070000 C 01/20/17 70.0 45.80 50.00
TM 170120C00075000 C 01/20/17 75.0 41.00 44.95
TM 170120C00080000 C 01/20/17 80.0 36.25 40.30
TM 170120C00085000 C 01/20/17 85.0 32.00 36.15
TM 170120C00090000 C 01/20/17 90.0 28.75 31.40
TM 170120C00095000 C 01/20/17 95.0 24.80 28.40
TM 170120C00100000 C 01/20/17 100.0 21.50 25.00
TM 170120C00105000 C 01/20/17 105.0 18.25 21.45
TM 170120C00110000 C 01/20/17 110.0 15.50 18.35
TM 170120C00115000 C 01/20/17 115.0 13.70 16.30
TM 170120C00120000 C 01/20/17 120.0 11.35 13.90
TM 170120C00125000 C 01/20/17 125.0 9.25 11.60
TM 170120C00130000 C 01/20/17 130.0 7.90 10.00
TM 170120C00135000 C 01/20/17 135.0 5.40 8.70
TM 170120C00140000 C 01/20/17 140.0 5.60 7.35
TM 170120C00145000 C 01/20/17 145.0 4.65 6.15
TM 170120C00150000 C 01/20/17 150.0 3.75 5.25
TM 170120C00155000 C 01/20/17 155.0 3.00 4.45
TM 170120C00160000 C 01/20/17 160.0 2.35 3.80
TM 170120C00165000 C 01/20/17 165.0 2.07 2.93
TM 170120C00170000 C 01/20/17 170.0 1.48 2.47
TM 170120P00060000 P 01/20/17 60.0 0.43 0.93
TM 170120P00065000 P 01/20/17 65.0 0.73 1.42
TM 170120P00070000 P 01/20/17 70.0 1.14 1.84
TM 170120P00075000 P 01/20/17 75.0 1.68 2.03
TM 170120P00080000 P 01/20/17 80.0 2.25 3.30
TM 170120P00085000 P 01/20/17 85.0 3.15 3.70
TM 170120P00090000 P 01/20/17 90.0 4.35 4.95
TM 170120P00095000 P 01/20/17 95.0 5.65 7.10
TM 170120P00100000 P 01/20/17 100.0 6.75 8.80
TM 170120P00105000 P 01/20/17 105.0 8.65 10.60
TM 170120P00110000 P 01/20/17 110.0 11.15 13.15
TM 170120P00115000 P 01/20/17 115.0 13.55 15.45
TM 170120P00120000 P 01/20/17 120.0 16.30 18.45
TM 170120P00125000 P 01/20/17 125.0 18.55 22.35
TM 170120P00130000 P 01/20/17 130.0 22.30 25.30
TM 170120P00135000 P 01/20/17 135.0 25.70 28.85
TM 170120P00140000 P 01/20/17 140.0 29.40 32.50
TM 170120P00145000 P 01/20/17 145.0 33.55 37.55
TM 170120P00150000 P 01/20/17 150.0 37.00 40.45
TM 170120P00155000 P 01/20/17 155.0 41.20 44.60
TM 170120P00160000 P 01/20/17 160.0 46.00 50.15
TM 170120P00165000 P 01/20/17 165.0 50.00 53.40
TM 170120P00170000 P 01/20/17 170.0 54.90 59.00

OPRA data is delayed 15 minutes.