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 (2014-05-23)Premium Content

Toyota Motor Corporation (TM)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 140816C00060000 C 08/16/14 60.0 57.95 61.30
TM 140816C00065000 C 08/16/14 65.0 52.95 56.45
TM 140816C00070000 C 08/16/14 70.0 47.85 51.45
TM 140816C00075000 C 08/16/14 75.0 42.85 46.45
TM 140816C00080000 C 08/16/14 80.0 38.00 41.25
TM 140816C00085000 C 08/16/14 85.0 33.30 36.25
TM 140816C00090000 C 08/16/14 90.0 28.10 30.95
TM 140816C00095000 C 08/16/14 95.0 23.00 26.25
TM 140816C00100000 C 08/16/14 100.0 19.15 20.75
TM 140816C00105000 C 08/16/14 105.0 14.20 15.20
TM 140816C00110000 C 08/16/14 110.0 9.35 10.20
TM 140816C00115000 C 08/16/14 115.0 4.90 5.20
TM 140816C00120000 C 08/16/14 120.0 1.65 1.70
TM 140816C00125000 C 08/16/14 125.0 0.30 0.42
TM 140816C00130000 C 08/16/14 130.0 0.05 0.15
TM 140816C00135000 C 08/16/14 135.0 0.00 0.12
TM 140816C00140000 C 08/16/14 140.0 0.00 0.04
TM 140816C00145000 C 08/16/14 145.0 0.00 0.04
TM 140816C00150000 C 08/16/14 150.0 0.00 0.04
TM 140816C00155000 C 08/16/14 155.0 0.00 0.04
TM 140816C00160000 C 08/16/14 160.0 0.00 0.04
TM 140816C00165000 C 08/16/14 165.0 0.00 0.04
TM 140816C00170000 C 08/16/14 170.0 0.00 0.04
TM 140816C00175000 C 08/16/14 175.0 0.00 0.04
TM 140816P00060000 P 08/16/14 60.0 0.00 0.04
TM 140816P00065000 P 08/16/14 65.0 0.00 0.04
TM 140816P00070000 P 08/16/14 70.0 0.00 0.04
TM 140816P00075000 P 08/16/14 75.0 0.00 0.04
TM 140816P00080000 P 08/16/14 80.0 0.00 0.04
TM 140816P00085000 P 08/16/14 85.0 0.00 0.04
TM 140816P00090000 P 08/16/14 90.0 0.00 0.04
TM 140816P00095000 P 08/16/14 95.0 0.00 0.04
TM 140816P00100000 P 08/16/14 100.0 0.00 0.06
TM 140816P00105000 P 08/16/14 105.0 0.00 0.13
TM 140816P00110000 P 08/16/14 110.0 0.02 0.21
TM 140816P00115000 P 08/16/14 115.0 0.53 0.61
TM 140816P00120000 P 08/16/14 120.0 2.18 2.26
TM 140816P00125000 P 08/16/14 125.0 5.20 6.25
TM 140816P00130000 P 08/16/14 130.0 9.00 10.85
TM 140816P00135000 P 08/16/14 135.0 14.30 15.90
TM 140816P00140000 P 08/16/14 140.0 19.15 21.55
TM 140816P00145000 P 08/16/14 145.0 24.35 26.25
TM 140816P00150000 P 08/16/14 150.0 29.10 31.70
TM 140816P00155000 P 08/16/14 155.0 34.10 36.25
TM 140816P00160000 P 08/16/14 160.0 39.10 41.70
TM 140816P00165000 P 08/16/14 165.0 44.10 46.70
TM 140816P00170000 P 08/16/14 170.0 49.10 51.70
TM 140816P00175000 P 08/16/14 175.0 54.10 56.70
TM 140920C00060000 C 09/20/14 60.0 57.70 61.80
TM 140920C00065000 C 09/20/14 65.0 52.60 56.80
TM 140920C00070000 C 09/20/14 70.0 47.60 51.70
TM 140920C00075000 C 09/20/14 75.0 42.60 46.30
TM 140920C00080000 C 09/20/14 80.0 37.95 41.25
TM 140920C00085000 C 09/20/14 85.0 32.75 36.25
TM 140920C00090000 C 09/20/14 90.0 29.20 30.25
TM 140920C00095000 C 09/20/14 95.0 24.20 25.30
TM 140920C00100000 C 09/20/14 100.0 19.25 20.80
TM 140920C00105000 C 09/20/14 105.0 14.40 15.35
TM 140920C00110000 C 09/20/14 110.0 9.85 10.65
TM 140920C00115000 C 09/20/14 115.0 5.55 6.10
TM 140920C00120000 C 09/20/14 120.0 2.72 2.85
TM 140920C00125000 C 09/20/14 125.0 0.99 1.09
TM 140920C00130000 C 09/20/14 130.0 0.27 0.45
TM 140920C00135000 C 09/20/14 135.0 0.03 0.21
TM 140920C00140000 C 09/20/14 140.0 0.00 0.14
TM 140920C00145000 C 09/20/14 145.0 0.00 0.10
TM 140920C00150000 C 09/20/14 150.0 0.00 0.05
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 0.06
TM 140920P00095000 P 09/20/14 95.0 0.00 0.13
TM 140920P00100000 P 09/20/14 100.0 0.00 0.16
TM 140920P00105000 P 09/20/14 105.0 0.06 0.27
TM 140920P00110000 P 09/20/14 110.0 0.46 0.58
TM 140920P00115000 P 09/20/14 115.0 1.35 1.46
TM 140920P00120000 P 09/20/14 120.0 3.25 3.45
TM 140920P00125000 P 09/20/14 125.0 6.45 6.70
TM 140920P00130000 P 09/20/14 130.0 10.25 11.15
TM 140920P00135000 P 09/20/14 135.0 15.00 16.00
TM 140920P00140000 P 09/20/14 140.0 18.90 20.90
TM 140920P00145000 P 09/20/14 145.0 24.75 26.60
TM 140920P00150000 P 09/20/14 150.0 29.15 31.65
TM 140920P00155000 P 09/20/14 155.0 34.10 36.30
TM 140920P00160000 P 09/20/14 160.0 39.15 41.70
TM 140920P00165000 P 09/20/14 165.0 44.10 46.70
TM 140920P00170000 P 09/20/14 170.0 49.10 51.70
TM 140920P00175000 P 09/20/14 175.0 54.10 56.70
TM 141018C00060000 C 10/18/14 60.0 57.75 61.35
TM 141018C00065000 C 10/18/14 65.0 52.90 56.45
TM 141018C00070000 C 10/18/14 70.0 47.70 51.55
TM 141018C00075000 C 10/18/14 75.0 42.75 46.50
TM 141018C00080000 C 10/18/14 80.0 37.80 41.45
TM 141018C00085000 C 10/18/14 85.0 32.80 36.30
TM 141018C00090000 C 10/18/14 90.0 29.15 31.05
TM 141018C00095000 C 10/18/14 95.0 24.15 26.10
TM 141018C00100000 C 10/18/14 100.0 18.85 20.25
TM 141018C00105000 C 10/18/14 105.0 14.30 15.40
TM 141018C00110000 C 10/18/14 110.0 9.90 10.85
TM 141018C00115000 C 10/18/14 115.0 6.10 6.30
TM 141018C00120000 C 10/18/14 120.0 3.15 3.35
TM 141018C00125000 C 10/18/14 125.0 1.38 1.51
TM 141018C00130000 C 10/18/14 130.0 0.54 0.65
TM 141018C00135000 C 10/18/14 135.0 0.12 0.25
TM 141018C00140000 C 10/18/14 140.0 0.02 0.16
TM 141018C00145000 C 10/18/14 145.0 0.00 0.12
TM 141018C00150000 C 10/18/14 150.0 0.00 0.11
TM 141018C00155000 C 10/18/14 155.0 0.00 0.07
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 0.05
TM 141018P00085000 P 10/18/14 85.0 0.00 0.09
TM 141018P00090000 P 10/18/14 90.0 0.00 0.13
TM 141018P00095000 P 10/18/14 95.0 0.04 0.17
TM 141018P00100000 P 10/18/14 100.0 0.09 0.27
TM 141018P00105000 P 10/18/14 105.0 0.39 0.52
TM 141018P00110000 P 10/18/14 110.0 1.03 1.16
TM 141018P00115000 P 10/18/14 115.0 2.36 2.55
TM 141018P00120000 P 10/18/14 120.0 4.60 4.80
TM 141018P00125000 P 10/18/14 125.0 7.95 8.20
TM 141018P00130000 P 10/18/14 130.0 11.50 12.70
TM 141018P00135000 P 10/18/14 135.0 15.55 17.35
TM 141018P00140000 P 10/18/14 140.0 20.50 22.30
TM 141018P00145000 P 10/18/14 145.0 25.35 27.25
TM 141018P00150000 P 10/18/14 150.0 29.95 32.25
TM 141018P00155000 P 10/18/14 155.0 34.95 38.25
TM 141018P00160000 P 10/18/14 160.0 39.75 42.35
TM 141018P00165000 P 10/18/14 165.0 44.75 48.40
TM 141018P00170000 P 10/18/14 170.0 49.80 53.30
TM 141018P00175000 P 10/18/14 175.0 54.80 58.25
TM 150117C00055000 C 01/17/15 55.0 62.95 66.35
TM 150117C00060000 C 01/17/15 60.0 58.00 61.40
TM 150117C00065000 C 01/17/15 65.0 53.25 56.50
TM 150117C00070000 C 01/17/15 70.0 47.90 51.45
TM 150117C00075000 C 01/17/15 75.0 42.90 46.40
TM 150117C00080000 C 01/17/15 80.0 39.20 40.20
TM 150117C00085000 C 01/17/15 85.0 34.15 36.00
TM 150117C00090000 C 01/17/15 90.0 29.15 30.35
TM 150117C00095000 C 01/17/15 95.0 24.25 25.40
TM 150117C00100000 C 01/17/15 100.0 19.20 21.00
TM 150117C00105000 C 01/17/15 105.0 15.05 16.65
TM 150117C00110000 C 01/17/15 110.0 11.15 11.50
TM 150117C00115000 C 01/17/15 115.0 7.75 8.05
TM 150117C00120000 C 01/17/15 120.0 5.10 5.35
TM 150117C00125000 C 01/17/15 125.0 3.15 3.40
TM 150117C00130000 C 01/17/15 130.0 1.88 2.01
TM 150117C00135000 C 01/17/15 135.0 0.99 1.18
TM 150117C00140000 C 01/17/15 140.0 0.49 0.69
TM 150117C00145000 C 01/17/15 145.0 0.22 0.40
TM 150117C00150000 C 01/17/15 150.0 0.07 0.25
TM 150117C00155000 C 01/17/15 155.0 0.00 0.17
TM 150117C00160000 C 01/17/15 160.0 0.00 0.13
TM 150117C00165000 C 01/17/15 165.0 0.00 0.11
TM 150117C00170000 C 01/17/15 170.0 0.00 0.10
TM 150117C00175000 C 01/17/15 175.0 0.00 0.09
TM 150117C00180000 C 01/17/15 180.0 0.00 0.08
TM 150117C00185000 C 01/17/15 185.0 0.00 0.06
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 0.06
TM 150117P00070000 P 01/17/15 70.0 0.00 0.12
TM 150117P00075000 P 01/17/15 75.0 0.00 0.15
TM 150117P00080000 P 01/17/15 80.0 0.01 0.23
TM 150117P00085000 P 01/17/15 85.0 0.06 0.29
TM 150117P00090000 P 01/17/15 90.0 0.30 0.42
TM 150117P00095000 P 01/17/15 95.0 0.42 0.66
TM 150117P00100000 P 01/17/15 100.0 0.80 1.05
TM 150117P00105000 P 01/17/15 105.0 1.54 1.66
TM 150117P00110000 P 01/17/15 110.0 2.63 2.84
TM 150117P00115000 P 01/17/15 115.0 4.35 4.55
TM 150117P00120000 P 01/17/15 120.0 6.70 6.95
TM 150117P00125000 P 01/17/15 125.0 9.75 10.05
TM 150117P00130000 P 01/17/15 130.0 13.25 13.75
TM 150117P00135000 P 01/17/15 135.0 17.10 17.90
TM 150117P00140000 P 01/17/15 140.0 21.40 22.60
TM 150117P00145000 P 01/17/15 145.0 25.35 27.40
TM 150117P00150000 P 01/17/15 150.0 30.20 32.20
TM 150117P00155000 P 01/17/15 155.0 35.90 37.25
TM 150117P00160000 P 01/17/15 160.0 39.90 42.20
TM 150117P00165000 P 01/17/15 165.0 44.90 48.55
TM 150117P00170000 P 01/17/15 170.0 49.90 52.25
TM 150117P00175000 P 01/17/15 175.0 54.90 58.40
TM 150117P00180000 P 01/17/15 180.0 59.90 63.30
TM 150117P00185000 P 01/17/15 185.0 64.90 67.30
TM 150117P00190000 P 01/17/15 190.0 69.90 73.35
TM 150117P00195000 P 01/17/15 195.0 74.90 78.35
TM 160115C00055000 C 01/15/16 55.0 62.30 67.00
TM 160115C00060000 C 01/15/16 60.0 57.30 61.15
TM 160115C00065000 C 01/15/16 65.0 53.10 56.10
TM 160115C00070000 C 01/15/16 70.0 48.20 51.15
TM 160115C00075000 C 01/15/16 75.0 43.75 45.75
TM 160115C00080000 C 01/15/16 80.0 38.85 40.85
TM 160115C00085000 C 01/15/16 85.0 34.00 36.00
TM 160115C00090000 C 01/15/16 90.0 29.40 31.40
TM 160115C00095000 C 01/15/16 95.0 25.15 27.15
TM 160115C00100000 C 01/15/16 100.0 21.30 22.90
TM 160115C00105000 C 01/15/16 105.0 17.95 19.55
TM 160115C00110000 C 01/15/16 110.0 14.60 15.65
TM 160115C00115000 C 01/15/16 115.0 10.90 12.85
TM 160115C00120000 C 01/15/16 120.0 8.45 10.45
TM 160115C00125000 C 01/15/16 125.0 7.95 8.40
TM 160115C00130000 C 01/15/16 130.0 6.25 6.70
TM 160115C00135000 C 01/15/16 135.0 4.85 5.25
TM 160115C00140000 C 01/15/16 140.0 3.75 4.15
TM 160115C00145000 C 01/15/16 145.0 2.76 5.40
TM 160115C00150000 C 01/15/16 150.0 2.19 2.47
TM 160115C00155000 C 01/15/16 155.0 1.70 1.99
TM 160115C00160000 C 01/15/16 160.0 1.13 1.49
TM 160115C00165000 C 01/15/16 165.0 0.93 1.17
TM 160115C00170000 C 01/15/16 170.0 0.69 0.91
TM 160115P00055000 P 01/15/16 55.0 0.08 0.33
TM 160115P00060000 P 01/15/16 60.0 0.17 0.43
TM 160115P00065000 P 01/15/16 65.0 0.31 0.59
TM 160115P00070000 P 01/15/16 70.0 0.53 0.70
TM 160115P00075000 P 01/15/16 75.0 0.85 1.10
TM 160115P00080000 P 01/15/16 80.0 1.22 1.57
TM 160115P00085000 P 01/15/16 85.0 0.80 2.15
TM 160115P00090000 P 01/15/16 90.0 2.46 2.94
TM 160115P00095000 P 01/15/16 95.0 3.55 4.00
TM 160115P00100000 P 01/15/16 100.0 4.80 5.30
TM 160115P00105000 P 01/15/16 105.0 6.25 7.00
TM 160115P00110000 P 01/15/16 110.0 8.55 8.90
TM 160115P00115000 P 01/15/16 115.0 9.35 11.30
TM 160115P00120000 P 01/15/16 120.0 12.10 14.00
TM 160115P00125000 P 01/15/16 125.0 16.50 16.95
TM 160115P00130000 P 01/15/16 130.0 19.85 20.35
TM 160115P00135000 P 01/15/16 135.0 23.45 23.90
TM 160115P00140000 P 01/15/16 140.0 27.30 27.80
TM 160115P00145000 P 01/15/16 145.0 30.35 32.35
TM 160115P00150000 P 01/15/16 150.0 34.60 36.60
TM 160115P00155000 P 01/15/16 155.0 39.05 41.05
TM 160115P00160000 P 01/15/16 160.0 43.60 45.60
TM 160115P00165000 P 01/15/16 165.0 47.45 51.50
TM 160115P00170000 P 01/15/16 170.0 52.20 56.50

OPRA data is delayed 15 minutes.