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 (2014-11-21)Premium Content

Toyota Motor Corporation (TM)
As of Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 141220C00055000 C 12/20/14 55.0 66.15 69.50
TM 141220C00060000 C 12/20/14 60.0 61.15 64.50
TM 141220C00065000 C 12/20/14 65.0 56.15 59.50
TM 141220C00070000 C 12/20/14 70.0 51.25 54.50
TM 141220C00075000 C 12/20/14 75.0 46.15 49.50
TM 141220C00080000 C 12/20/14 80.0 41.15 44.00
TM 141220C00085000 C 12/20/14 85.0 36.15 39.00
TM 141220C00090000 C 12/20/14 90.0 31.60 34.10
TM 141220C00095000 C 12/20/14 95.0 27.50 29.00
TM 141220C00100000 C 12/20/14 100.0 22.15 24.05
TM 141220C00105000 C 12/20/14 105.0 16.40 19.65
TM 141220C00110000 C 12/20/14 110.0 12.55 13.55
TM 141220C00115000 C 12/20/14 115.0 7.85 8.65
TM 141220C00120000 C 12/20/14 120.0 3.80 4.05
TM 141220C00125000 C 12/20/14 125.0 1.08 1.20
TM 141220C00130000 C 12/20/14 130.0 0.14 0.24
TM 141220C00135000 C 12/20/14 135.0 0.00 0.18
TM 141220C00140000 C 12/20/14 140.0 0.00 0.17
TM 141220C00145000 C 12/20/14 145.0 0.00 0.09
TM 141220C00150000 C 12/20/14 150.0 0.00 0.04
TM 141220C00155000 C 12/20/14 155.0 0.00 0.04
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 0.03
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 0.04
TM 141220P00085000 P 12/20/14 85.0 0.00 0.04
TM 141220P00090000 P 12/20/14 90.0 0.00 0.04
TM 141220P00095000 P 12/20/14 95.0 0.00 0.04
TM 141220P00100000 P 12/20/14 100.0 0.00 0.10
TM 141220P00105000 P 12/20/14 105.0 0.00 0.15
TM 141220P00110000 P 12/20/14 110.0 0.03 0.20
TM 141220P00115000 P 12/20/14 115.0 0.09 0.31
TM 141220P00120000 P 12/20/14 120.0 0.74 0.85
TM 141220P00125000 P 12/20/14 125.0 2.90 3.10
TM 141220P00130000 P 12/20/14 130.0 6.75 7.70
TM 141220P00135000 P 12/20/14 135.0 11.55 12.50
TM 141220P00140000 P 12/20/14 140.0 15.55 18.60
TM 141220P00145000 P 12/20/14 145.0 20.65 23.60
TM 141220P00150000 P 12/20/14 150.0 25.25 28.55
TM 141220P00155000 P 12/20/14 155.0 30.20 33.55
TM 141220P00160000 P 12/20/14 160.0 35.65 38.60
TM 141220P00165000 P 12/20/14 165.0 40.65 43.65
TM 150117C00055000 C 01/17/15 55.0 65.95 69.90
TM 150117C00060000 C 01/17/15 60.0 60.95 64.90
TM 150117C00065000 C 01/17/15 65.0 57.05 59.85
TM 150117C00070000 C 01/17/15 70.0 51.15 54.80
TM 150117C00075000 C 01/17/15 75.0 46.30 49.90
TM 150117C00080000 C 01/17/15 80.0 41.50 44.85
TM 150117C00085000 C 01/17/15 85.0 37.45 38.95
TM 150117C00090000 C 01/17/15 90.0 33.00 34.00
TM 150117C00095000 C 01/17/15 95.0 27.40 29.90
TM 150117C00100000 C 01/17/15 100.0 22.25 23.95
TM 150117C00105000 C 01/17/15 105.0 17.45 19.30
TM 150117C00110000 C 01/17/15 110.0 12.60 14.15
TM 150117C00115000 C 01/17/15 115.0 8.25 9.00
TM 150117C00120000 C 01/17/15 120.0 4.85 5.15
TM 150117C00125000 C 01/17/15 125.0 2.12 2.32
TM 150117C00130000 C 01/17/15 130.0 0.80 0.88
TM 150117C00135000 C 01/17/15 135.0 0.18 0.42
TM 150117C00140000 C 01/17/15 140.0 0.05 0.18
TM 150117C00145000 C 01/17/15 145.0 0.00 0.17
TM 150117C00150000 C 01/17/15 150.0 0.00 0.17
TM 150117C00155000 C 01/17/15 155.0 0.00 0.12
TM 150117C00160000 C 01/17/15 160.0 0.00 0.07
TM 150117C00165000 C 01/17/15 165.0 0.00 0.04
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 0.04
TM 150117P00075000 P 01/17/15 75.0 0.00 0.04
TM 150117P00080000 P 01/17/15 80.0 0.00 0.04
TM 150117P00085000 P 01/17/15 85.0 0.00 0.06
TM 150117P00090000 P 01/17/15 90.0 0.00 0.10
TM 150117P00095000 P 01/17/15 95.0 0.00 0.14
TM 150117P00100000 P 01/17/15 100.0 0.01 0.18
TM 150117P00105000 P 01/17/15 105.0 0.04 0.16
TM 150117P00110000 P 01/17/15 110.0 0.14 0.36
TM 150117P00115000 P 01/17/15 115.0 0.60 0.80
TM 150117P00120000 P 01/17/15 120.0 1.53 1.97
TM 150117P00125000 P 01/17/15 125.0 3.75 4.05
TM 150117P00130000 P 01/17/15 130.0 7.35 7.85
TM 150117P00135000 P 01/17/15 135.0 11.35 12.70
TM 150117P00140000 P 01/17/15 140.0 16.40 17.55
TM 150117P00145000 P 01/17/15 145.0 21.25 22.55
TM 150117P00150000 P 01/17/15 150.0 25.10 28.70
TM 150117P00155000 P 01/17/15 155.0 30.55 33.60
TM 150117P00160000 P 01/17/15 160.0 35.55 38.60
TM 150117P00165000 P 01/17/15 165.0 40.85 43.60
TM 150117P00170000 P 01/17/15 170.0 45.25 48.60
TM 150117P00175000 P 01/17/15 175.0 50.25 53.60
TM 150117P00180000 P 01/17/15 180.0 55.25 58.60
TM 150117P00185000 P 01/17/15 185.0 60.25 63.30
TM 150117P00190000 P 01/17/15 190.0 65.40 68.60
TM 150117P00195000 P 01/17/15 195.0 70.35 73.40
TM 150417C00060000 C 04/17/15 60.0 61.00 65.55
TM 150417C00065000 C 04/17/15 65.0 56.05 60.40
TM 150417C00070000 C 04/17/15 70.0 51.05 55.40
TM 150417C00075000 C 04/17/15 75.0 46.05 50.40
TM 150417C00080000 C 04/17/15 80.0 42.10 44.90
TM 150417C00085000 C 04/17/15 85.0 37.10 39.95
TM 150417C00090000 C 04/17/15 90.0 31.80 34.25
TM 150417C00095000 C 04/17/15 95.0 27.25 30.05
TM 150417C00100000 C 04/17/15 100.0 22.40 24.45
TM 150417C00105000 C 04/17/15 105.0 17.85 19.70
TM 150417C00110000 C 04/17/15 110.0 14.00 14.80
TM 150417C00115000 C 04/17/15 115.0 10.20 10.60
TM 150417C00120000 C 04/17/15 120.0 6.75 7.20
TM 150417C00125000 C 04/17/15 125.0 4.20 4.50
TM 150417C00130000 C 04/17/15 130.0 2.36 2.65
TM 150417C00135000 C 04/17/15 135.0 1.16 1.51
TM 150417C00140000 C 04/17/15 140.0 0.60 0.85
TM 150417C00145000 C 04/17/15 145.0 0.24 0.49
TM 150417C00150000 C 04/17/15 150.0 0.07 0.32
TM 150417C00155000 C 04/17/15 155.0 0.02 0.25
TM 150417C00160000 C 04/17/15 160.0 0.00 0.25
TM 150417C00165000 C 04/17/15 165.0 0.00 0.25
TM 150417C00170000 C 04/17/15 170.0 0.00 0.22
TM 150417C00175000 C 04/17/15 175.0 0.00 0.16
TM 150417P00060000 P 04/17/15 60.0 0.00 0.04
TM 150417P00065000 P 04/17/15 65.0 0.00 0.05
TM 150417P00070000 P 04/17/15 70.0 0.00 0.08
TM 150417P00075000 P 04/17/15 75.0 0.00 0.17
TM 150417P00080000 P 04/17/15 80.0 0.00 0.20
TM 150417P00085000 P 04/17/15 85.0 0.00 0.25
TM 150417P00090000 P 04/17/15 90.0 0.10 0.31
TM 150417P00095000 P 04/17/15 95.0 0.18 0.41
TM 150417P00100000 P 04/17/15 100.0 0.40 0.61
TM 150417P00105000 P 04/17/15 105.0 0.70 0.95
TM 150417P00110000 P 04/17/15 110.0 1.40 1.62
TM 150417P00115000 P 04/17/15 115.0 2.63 3.15
TM 150417P00120000 P 04/17/15 120.0 4.40 4.75
TM 150417P00125000 P 04/17/15 125.0 6.95 7.35
TM 150417P00130000 P 04/17/15 130.0 10.25 11.60
TM 150417P00135000 P 04/17/15 135.0 14.25 15.45
TM 150417P00140000 P 04/17/15 140.0 18.30 19.85
TM 150417P00145000 P 04/17/15 145.0 21.55 25.25
TM 150417P00150000 P 04/17/15 150.0 26.80 30.35
TM 150417P00155000 P 04/17/15 155.0 31.70 35.20
TM 150417P00160000 P 04/17/15 160.0 36.60 40.20
TM 150417P00165000 P 04/17/15 165.0 41.60 45.20
TM 150417P00170000 P 04/17/15 170.0 46.15 50.45
TM 150417P00175000 P 04/17/15 175.0 51.25 55.60
TM 150717C00060000 C 07/17/15 60.0 61.00 65.10
TM 150717C00065000 C 07/17/15 65.0 56.05 60.50
TM 150717C00070000 C 07/17/15 70.0 51.05 55.40
TM 150717C00075000 C 07/17/15 75.0 47.10 49.70
TM 150717C00080000 C 07/17/15 80.0 42.10 45.20
TM 150717C00085000 C 07/17/15 85.0 37.15 39.75
TM 150717C00090000 C 07/17/15 90.0 32.20 34.95
TM 150717C00095000 C 07/17/15 95.0 26.35 30.55
TM 150717C00100000 C 07/17/15 100.0 22.65 24.95
TM 150717C00105000 C 07/17/15 105.0 18.45 19.85
TM 150717C00110000 C 07/17/15 110.0 14.45 15.65
TM 150717C00115000 C 07/17/15 115.0 11.00 11.95
TM 150717C00120000 C 07/17/15 120.0 8.00 8.75
TM 150717C00125000 C 07/17/15 125.0 5.35 6.10
TM 150717C00130000 C 07/17/15 130.0 3.75 4.35
TM 150717C00135000 C 07/17/15 135.0 2.20 2.74
TM 150717C00140000 C 07/17/15 140.0 1.45 1.76
TM 150717C00145000 C 07/17/15 145.0 0.84 1.20
TM 150717C00150000 C 07/17/15 150.0 0.45 0.94
TM 150717C00155000 C 07/17/15 155.0 0.27 0.52
TM 150717C00160000 C 07/17/15 160.0 0.12 0.36
TM 150717C00165000 C 07/17/15 165.0 0.02 0.27
TM 150717C00170000 C 07/17/15 170.0 0.00 0.25
TM 150717C00175000 C 07/17/15 175.0 0.00 0.25
TM 150717C00180000 C 07/17/15 180.0 0.00 0.25
TM 150717P00060000 P 07/17/15 60.0 0.00 0.11
TM 150717P00065000 P 07/17/15 65.0 0.00 0.17
TM 150717P00070000 P 07/17/15 70.0 0.00 0.25
TM 150717P00075000 P 07/17/15 75.0 0.01 0.26
TM 150717P00080000 P 07/17/15 80.0 0.07 0.32
TM 150717P00085000 P 07/17/15 85.0 0.17 0.42
TM 150717P00090000 P 07/17/15 90.0 0.34 0.59
TM 150717P00095000 P 07/17/15 95.0 0.62 0.87
TM 150717P00100000 P 07/17/15 100.0 0.87 1.34
TM 150717P00105000 P 07/17/15 105.0 1.58 1.91
TM 150717P00110000 P 07/17/15 110.0 2.46 3.05
TM 150717P00115000 P 07/17/15 115.0 4.00 4.70
TM 150717P00120000 P 07/17/15 120.0 5.90 6.85
TM 150717P00125000 P 07/17/15 125.0 8.65 9.10
TM 150717P00130000 P 07/17/15 130.0 11.45 12.95
TM 150717P00135000 P 07/17/15 135.0 15.05 16.20
TM 150717P00140000 P 07/17/15 140.0 19.15 20.65
TM 150717P00145000 P 07/17/15 145.0 23.35 25.00
TM 150717P00150000 P 07/17/15 150.0 27.15 30.70
TM 150717P00155000 P 07/17/15 155.0 32.70 35.50
TM 150717P00160000 P 07/17/15 160.0 37.50 40.25
TM 150717P00165000 P 07/17/15 165.0 41.40 45.25
TM 150717P00170000 P 07/17/15 170.0 46.20 49.95
TM 150717P00175000 P 07/17/15 175.0 51.20 55.15
TM 150717P00180000 P 07/17/15 180.0 56.15 60.15
TM 160115C00055000 C 01/15/16 55.0 66.00 70.50
TM 160115C00060000 C 01/15/16 60.0 61.00 65.65
TM 160115C00065000 C 01/15/16 65.0 56.00 60.50
TM 160115C00070000 C 01/15/16 70.0 51.00 55.50
TM 160115C00075000 C 01/15/16 75.0 46.00 50.50
TM 160115C00080000 C 01/15/16 80.0 41.25 45.25
TM 160115C00085000 C 01/15/16 85.0 36.25 40.35
TM 160115C00090000 C 01/15/16 90.0 31.45 34.95
TM 160115C00095000 C 01/15/16 95.0 27.00 29.95
TM 160115C00100000 C 01/15/16 100.0 22.65 24.95
TM 160115C00105000 C 01/15/16 105.0 18.85 21.65
TM 160115C00110000 C 01/15/16 110.0 15.15 17.05
TM 160115C00115000 C 01/15/16 115.0 12.55 13.70
TM 160115C00120000 C 01/15/16 120.0 9.90 10.80
TM 160115C00125000 C 01/15/16 125.0 8.20 8.85
TM 160115C00130000 C 01/15/16 130.0 6.10 6.55
TM 160115C00135000 C 01/15/16 135.0 4.50 5.00
TM 160115C00140000 C 01/15/16 140.0 3.30 3.95
TM 160115C00145000 C 01/15/16 145.0 2.26 3.25
TM 160115C00150000 C 01/15/16 150.0 1.65 2.23
TM 160115C00155000 C 01/15/16 155.0 1.13 1.75
TM 160115C00160000 C 01/15/16 160.0 0.75 1.41
TM 160115C00165000 C 01/15/16 165.0 0.46 0.96
TM 160115C00170000 C 01/15/16 170.0 0.30 0.75
TM 160115C00175000 C 01/15/16 175.0 0.30 0.60
TM 160115P00055000 P 01/15/16 55.0 0.00 0.29
TM 160115P00060000 P 01/15/16 60.0 0.00 0.38
TM 160115P00065000 P 01/15/16 65.0 0.15 0.45
TM 160115P00070000 P 01/15/16 70.0 0.04 0.54
TM 160115P00075000 P 01/15/16 75.0 0.41 0.69
TM 160115P00080000 P 01/15/16 80.0 0.38 0.88
TM 160115P00085000 P 01/15/16 85.0 0.68 1.18
TM 160115P00090000 P 01/15/16 90.0 1.09 1.59
TM 160115P00095000 P 01/15/16 95.0 1.43 2.22
TM 160115P00100000 P 01/15/16 100.0 2.40 3.15
TM 160115P00105000 P 01/15/16 105.0 3.55 4.30
TM 160115P00110000 P 01/15/16 110.0 4.85 5.65
TM 160115P00115000 P 01/15/16 115.0 6.15 7.50
TM 160115P00120000 P 01/15/16 120.0 9.30 9.70
TM 160115P00125000 P 01/15/16 125.0 12.00 13.25
TM 160115P00130000 P 01/15/16 130.0 15.05 16.35
TM 160115P00135000 P 01/15/16 135.0 18.50 19.90
TM 160115P00140000 P 01/15/16 140.0 22.30 24.55
TM 160115P00145000 P 01/15/16 145.0 26.25 28.65
TM 160115P00150000 P 01/15/16 150.0 29.70 32.95
TM 160115P00155000 P 01/15/16 155.0 34.20 37.45
TM 160115P00160000 P 01/15/16 160.0 38.85 42.05
TM 160115P00165000 P 01/15/16 165.0 42.25 46.85
TM 160115P00170000 P 01/15/16 170.0 47.05 51.90
TM 160115P00175000 P 01/15/16 175.0 52.35 56.50
TM 170120C00060000 C 01/20/17 60.0 61.05 65.60
TM 170120C00065000 C 01/20/17 65.0 56.10 60.30
TM 170120C00070000 C 01/20/17 70.0 51.00 55.80
TM 170120C00075000 C 01/20/17 75.0 46.20 50.90
TM 170120C00080000 C 01/20/17 80.0 41.10 46.00
TM 170120C00085000 C 01/20/17 85.0 36.50 41.00
TM 170120C00090000 C 01/20/17 90.0 32.00 36.50
TM 170120C00095000 C 01/20/17 95.0 28.35 32.35
TM 170120C00100000 C 01/20/17 100.0 24.55 28.45
TM 170120C00105000 C 01/20/17 105.0 21.05 24.80
TM 170120C00110000 C 01/20/17 110.0 18.30 21.80
TM 170120C00115000 C 01/20/17 115.0 15.45 18.65
TM 170120C00120000 C 01/20/17 120.0 12.95 16.15
TM 170120C00125000 C 01/20/17 125.0 11.10 13.95
TM 170120C00130000 C 01/20/17 130.0 9.45 11.45
TM 170120C00135000 C 01/20/17 135.0 7.80 9.80
TM 170120C00140000 C 01/20/17 140.0 6.35 8.20
TM 170120C00145000 C 01/20/17 145.0 5.10 7.05
TM 170120C00150000 C 01/20/17 150.0 4.25 5.80
TM 170120C00155000 C 01/20/17 155.0 3.35 4.90
TM 170120C00160000 C 01/20/17 160.0 2.60 4.15
TM 170120C00165000 C 01/20/17 165.0 2.25 3.25
TM 170120C00170000 C 01/20/17 170.0 1.74 2.73
TM 170120P00060000 P 01/20/17 60.0 0.29 0.79
TM 170120P00065000 P 01/20/17 65.0 0.52 1.02
TM 170120P00070000 P 01/20/17 70.0 0.83 1.33
TM 170120P00075000 P 01/20/17 75.0 1.26 1.76
TM 170120P00080000 P 01/20/17 80.0 1.54 2.45
TM 170120P00085000 P 01/20/17 85.0 2.35 3.15
TM 170120P00090000 P 01/20/17 90.0 2.89 4.35
TM 170120P00095000 P 01/20/17 95.0 4.00 5.50
TM 170120P00100000 P 01/20/17 100.0 5.20 7.05
TM 170120P00105000 P 01/20/17 105.0 6.80 8.70
TM 170120P00110000 P 01/20/17 110.0 9.00 10.60
TM 170120P00115000 P 01/20/17 115.0 10.25 13.40
TM 170120P00120000 P 01/20/17 120.0 12.70 15.90
TM 170120P00125000 P 01/20/17 125.0 15.50 18.65
TM 170120P00130000 P 01/20/17 130.0 18.55 21.75
TM 170120P00135000 P 01/20/17 135.0 21.45 25.45
TM 170120P00140000 P 01/20/17 140.0 24.95 28.95
TM 170120P00145000 P 01/20/17 145.0 28.65 32.65
TM 170120P00150000 P 01/20/17 150.0 32.55 36.55
TM 170120P00155000 P 01/20/17 155.0 36.60 40.60
TM 170120P00160000 P 01/20/17 160.0 40.75 44.75
TM 170120P00165000 P 01/20/17 165.0 45.05 49.05
TM 170120P00170000 P 01/20/17 170.0 49.45 53.45

OPRA data is delayed 15 minutes.