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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 141122C00060000 C 11/22/14 60.0 52.25 56.60
TM 141122C00065000 C 11/22/14 65.0 47.15 51.60
TM 141122C00070000 C 11/22/14 70.0 42.15 46.60
TM 141122C00075000 C 11/22/14 75.0 37.20 41.45
TM 141122C00080000 C 11/22/14 80.0 32.60 36.60
TM 141122C00085000 C 11/22/14 85.0 27.20 31.30
TM 141122C00090000 C 11/22/14 90.0 22.20 26.35
TM 141122C00095000 C 11/22/14 95.0 17.80 21.15
TM 141122C00100000 C 11/22/14 100.0 12.30 16.15
TM 141122C00105000 C 11/22/14 105.0 9.05 10.15
TM 141122C00110000 C 11/22/14 110.0 5.25 5.55
TM 141122C00115000 C 11/22/14 115.0 2.03 2.22
TM 141122C00120000 C 11/22/14 120.0 0.55 0.60
TM 141122C00125000 C 11/22/14 125.0 0.04 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 0.10
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 0.04
TM 141122P00090000 P 11/22/14 90.0 0.00 0.13
TM 141122P00095000 P 11/22/14 95.0 0.00 0.16
TM 141122P00100000 P 11/22/14 100.0 0.01 0.22
TM 141122P00105000 P 11/22/14 105.0 0.20 0.40
TM 141122P00110000 P 11/22/14 110.0 0.79 0.92
TM 141122P00115000 P 11/22/14 115.0 2.47 2.67
TM 141122P00120000 P 11/22/14 120.0 5.85 6.75
TM 141122P00125000 P 11/22/14 125.0 9.15 12.35
TM 141122P00130000 P 11/22/14 130.0 13.90 17.65
TM 141122P00135000 P 11/22/14 135.0 19.15 22.40
TM 141122P00140000 P 11/22/14 140.0 23.55 27.30
TM 141122P00145000 P 11/22/14 145.0 28.80 32.35
TM 141122P00150000 P 11/22/14 150.0 33.80 37.35
TM 141122P00155000 P 11/22/14 155.0 38.55 42.35
TM 141122P00160000 P 11/22/14 160.0 43.55 47.40
TM 141122P00165000 P 11/22/14 165.0 48.75 52.45
TM 141122P00170000 P 11/22/14 170.0 53.75 57.45
TM 141122P00175000 P 11/22/14 175.0 58.55 62.35
TM 141220C00055000 C 12/20/14 55.0 57.25 61.45
TM 141220C00060000 C 12/20/14 60.0 52.55 56.10
TM 141220C00065000 C 12/20/14 65.0 47.25 51.50
TM 141220C00070000 C 12/20/14 70.0 42.30 46.50
TM 141220C00075000 C 12/20/14 75.0 37.20 41.50
TM 141220C00080000 C 12/20/14 80.0 32.35 36.50
TM 141220C00085000 C 12/20/14 85.0 27.40 31.40
TM 141220C00090000 C 12/20/14 90.0 22.35 26.35
TM 141220C00095000 C 12/20/14 95.0 17.75 21.50
TM 141220C00100000 C 12/20/14 100.0 12.85 16.65
TM 141220C00105000 C 12/20/14 105.0 9.25 10.45
TM 141220C00110000 C 12/20/14 110.0 5.90 6.20
TM 141220C00115000 C 12/20/14 115.0 2.84 3.00
TM 141220C00120000 C 12/20/14 120.0 1.08 1.18
TM 141220C00125000 C 12/20/14 125.0 0.28 0.40
TM 141220C00130000 C 12/20/14 130.0 0.04 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 0.08
TM 141220P00085000 P 12/20/14 85.0 0.00 0.15
TM 141220P00090000 P 12/20/14 90.0 0.00 0.19
TM 141220P00095000 P 12/20/14 95.0 0.00 0.25
TM 141220P00100000 P 12/20/14 100.0 0.12 0.37
TM 141220P00105000 P 12/20/14 105.0 0.53 0.64
TM 141220P00110000 P 12/20/14 110.0 1.37 1.47
TM 141220P00115000 P 12/20/14 115.0 3.20 3.40
TM 141220P00120000 P 12/20/14 120.0 6.35 6.80
TM 141220P00125000 P 12/20/14 125.0 9.20 12.20
TM 141220P00130000 P 12/20/14 130.0 13.75 17.70
TM 141220P00135000 P 12/20/14 135.0 18.85 22.65
TM 141220P00140000 P 12/20/14 140.0 24.00 27.55
TM 141220P00145000 P 12/20/14 145.0 28.80 32.30
TM 141220P00150000 P 12/20/14 150.0 33.65 37.25
TM 141220P00155000 P 12/20/14 155.0 38.65 42.25
TM 141220P00160000 P 12/20/14 160.0 43.65 47.25
TM 141220P00165000 P 12/20/14 165.0 48.65 52.25
TM 150117C00055000 C 01/17/15 55.0 57.15 61.30
TM 150117C00060000 C 01/17/15 60.0 52.55 56.40
TM 150117C00065000 C 01/17/15 65.0 47.55 51.45
TM 150117C00070000 C 01/17/15 70.0 42.55 46.40
TM 150117C00075000 C 01/17/15 75.0 37.15 41.35
TM 150117C00080000 C 01/17/15 80.0 33.55 36.20
TM 150117C00085000 C 01/17/15 85.0 27.55 31.25
TM 150117C00090000 C 01/17/15 90.0 22.65 26.35
TM 150117C00095000 C 01/17/15 95.0 18.00 21.25
TM 150117C00100000 C 01/17/15 100.0 14.50 15.80
TM 150117C00105000 C 01/17/15 105.0 10.00 10.75
TM 150117C00110000 C 01/17/15 110.0 6.50 6.80
TM 150117C00115000 C 01/17/15 115.0 3.45 3.70
TM 150117C00120000 C 01/17/15 120.0 1.63 1.77
TM 150117C00125000 C 01/17/15 125.0 0.62 0.75
TM 150117C00130000 C 01/17/15 130.0 0.20 0.37
TM 150117C00135000 C 01/17/15 135.0 0.04 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 0.00 0.18
TM 150117C00155000 C 01/17/15 155.0 0.00 0.12
TM 150117C00160000 C 01/17/15 160.0 0.00 0.08
TM 150117C00165000 C 01/17/15 165.0 0.00 0.05
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 0.09
TM 150117P00080000 P 01/17/15 80.0 0.01 0.18
TM 150117P00085000 P 01/17/15 85.0 0.03 0.23
TM 150117P00090000 P 01/17/15 90.0 0.02 0.26
TM 150117P00095000 P 01/17/15 95.0 0.14 0.36
TM 150117P00100000 P 01/17/15 100.0 0.31 0.55
TM 150117P00105000 P 01/17/15 105.0 0.83 0.97
TM 150117P00110000 P 01/17/15 110.0 1.88 2.07
TM 150117P00115000 P 01/17/15 115.0 3.80 4.10
TM 150117P00120000 P 01/17/15 120.0 6.90 7.25
TM 150117P00125000 P 01/17/15 125.0 10.90 12.00
TM 150117P00130000 P 01/17/15 130.0 14.10 16.85
TM 150117P00135000 P 01/17/15 135.0 19.10 22.25
TM 150117P00140000 P 01/17/15 140.0 24.00 27.55
TM 150117P00145000 P 01/17/15 145.0 29.10 32.35
TM 150117P00150000 P 01/17/15 150.0 33.70 37.50
TM 150117P00155000 P 01/17/15 155.0 38.70 42.50
TM 150117P00160000 P 01/17/15 160.0 43.65 47.45
TM 150117P00165000 P 01/17/15 165.0 48.75 52.20
TM 150117P00170000 P 01/17/15 170.0 53.65 57.25
TM 150117P00175000 P 01/17/15 175.0 58.75 62.25
TM 150117P00180000 P 01/17/15 180.0 63.75 67.25
TM 150117P00185000 P 01/17/15 185.0 68.75 72.25
TM 150117P00190000 P 01/17/15 190.0 73.75 77.25
TM 150117P00195000 P 01/17/15 195.0 79.35 82.20
TM 150417C00060000 C 04/17/15 60.0 52.25 56.55
TM 150417C00065000 C 04/17/15 65.0 47.30 51.55
TM 150417C00070000 C 04/17/15 70.0 42.35 46.45
TM 150417C00075000 C 04/17/15 75.0 37.40 41.25
TM 150417C00080000 C 04/17/15 80.0 32.50 36.40
TM 150417C00085000 C 04/17/15 85.0 27.90 31.45
TM 150417C00090000 C 04/17/15 90.0 22.75 26.55
TM 150417C00095000 C 04/17/15 95.0 18.35 22.00
TM 150417C00100000 C 04/17/15 100.0 14.90 16.40
TM 150417C00105000 C 04/17/15 105.0 11.25 12.25
TM 150417C00110000 C 04/17/15 110.0 7.70 8.35
TM 150417C00115000 C 04/17/15 115.0 5.15 5.45
TM 150417C00120000 C 04/17/15 120.0 3.10 3.40
TM 150417C00125000 C 04/17/15 125.0 1.77 1.99
TM 150417C00130000 C 04/17/15 130.0 0.87 1.42
TM 150417C00135000 C 04/17/15 135.0 0.45 0.76
TM 150417C00140000 C 04/17/15 140.0 0.18 0.46
TM 150417C00145000 C 04/17/15 145.0 0.06 0.29
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 0.25
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 0.08
TM 150417P00065000 P 04/17/15 65.0 0.00 0.18
TM 150417P00070000 P 04/17/15 70.0 0.00 0.23
TM 150417P00075000 P 04/17/15 75.0 0.00 0.25
TM 150417P00080000 P 04/17/15 80.0 0.07 0.32
TM 150417P00085000 P 04/17/15 85.0 0.20 0.44
TM 150417P00090000 P 04/17/15 90.0 0.49 0.72
TM 150417P00095000 P 04/17/15 95.0 0.82 1.09
TM 150417P00100000 P 04/17/15 100.0 1.52 1.71
TM 150417P00105000 P 04/17/15 105.0 2.49 2.82
TM 150417P00110000 P 04/17/15 110.0 4.30 4.55
TM 150417P00115000 P 04/17/15 115.0 6.65 6.90
TM 150417P00120000 P 04/17/15 120.0 9.65 10.95
TM 150417P00125000 P 04/17/15 125.0 13.35 14.00
TM 150417P00130000 P 04/17/15 130.0 17.15 18.85
TM 150417P00135000 P 04/17/15 135.0 20.75 24.45
TM 150417P00140000 P 04/17/15 140.0 25.50 29.50
TM 150417P00145000 P 04/17/15 145.0 30.35 34.10
TM 150417P00150000 P 04/17/15 150.0 35.65 39.35
TM 150417P00155000 P 04/17/15 155.0 40.20 44.00
TM 150417P00160000 P 04/17/15 160.0 45.00 49.00
TM 150417P00165000 P 04/17/15 165.0 50.20 54.00
TM 150417P00170000 P 04/17/15 170.0 55.15 59.00
TM 150417P00175000 P 04/17/15 175.0 60.20 64.05
TM 160115C00055000 C 01/15/16 55.0 57.05 61.90
TM 160115C00060000 C 01/15/16 60.0 52.05 56.90
TM 160115C00065000 C 01/15/16 65.0 47.10 51.50
TM 160115C00070000 C 01/15/16 70.0 42.50 46.65
TM 160115C00075000 C 01/15/16 75.0 37.20 41.60
TM 160115C00080000 C 01/15/16 80.0 32.35 36.75
TM 160115C00085000 C 01/15/16 85.0 27.75 32.00
TM 160115C00090000 C 01/15/16 90.0 23.50 27.85
TM 160115C00095000 C 01/15/16 95.0 19.00 23.50
TM 160115C00100000 C 01/15/16 100.0 15.10 19.45
TM 160115C00105000 C 01/15/16 105.0 11.55 14.55
TM 160115C00110000 C 01/15/16 110.0 9.10 11.50
TM 160115C00115000 C 01/15/16 115.0 8.15 8.90
TM 160115C00120000 C 01/15/16 120.0 5.80 6.80
TM 160115C00125000 C 01/15/16 125.0 4.80 5.75
TM 160115C00130000 C 01/15/16 130.0 3.50 4.00
TM 160115C00135000 C 01/15/16 135.0 2.49 3.45
TM 160115C00140000 C 01/15/16 140.0 1.74 2.91
TM 160115C00145000 C 01/15/16 145.0 1.20 3.25
TM 160115C00150000 C 01/15/16 150.0 0.86 1.55
TM 160115C00155000 C 01/15/16 155.0 0.56 1.14
TM 160115C00160000 C 01/15/16 160.0 0.37 1.13
TM 160115C00165000 C 01/15/16 165.0 0.24 0.83
TM 160115C00170000 C 01/15/16 170.0 0.14 1.00
TM 160115C00175000 C 01/15/16 175.0 0.08 0.50
TM 160115P00055000 P 01/15/16 55.0 0.00 0.40
TM 160115P00060000 P 01/15/16 60.0 0.00 0.54
TM 160115P00065000 P 01/15/16 65.0 0.25 0.65
TM 160115P00070000 P 01/15/16 70.0 0.35 0.78
TM 160115P00075000 P 01/15/16 75.0 0.41 1.20
TM 160115P00080000 P 01/15/16 80.0 0.50 1.61
TM 160115P00085000 P 01/15/16 85.0 1.20 2.18
TM 160115P00090000 P 01/15/16 90.0 1.85 2.96
TM 160115P00095000 P 01/15/16 95.0 3.25 3.80
TM 160115P00100000 P 01/15/16 100.0 4.45 5.00
TM 160115P00105000 P 01/15/16 105.0 6.00 7.05
TM 160115P00110000 P 01/15/16 110.0 8.15 9.15
TM 160115P00115000 P 01/15/16 115.0 10.25 11.55
TM 160115P00120000 P 01/15/16 120.0 13.25 14.55
TM 160115P00125000 P 01/15/16 125.0 17.45 19.65
TM 160115P00130000 P 01/15/16 130.0 21.15 23.80
TM 160115P00135000 P 01/15/16 135.0 25.15 27.80
TM 160115P00140000 P 01/15/16 140.0 28.15 32.10
TM 160115P00145000 P 01/15/16 145.0 32.60 36.55
TM 160115P00150000 P 01/15/16 150.0 37.15 41.10
TM 160115P00155000 P 01/15/16 155.0 41.70 46.00
TM 160115P00160000 P 01/15/16 160.0 46.60 50.75
TM 160115P00165000 P 01/15/16 165.0 51.30 55.80
TM 160115P00170000 P 01/15/16 170.0 56.20 60.70
TM 160115P00175000 P 01/15/16 175.0 61.10 65.50
TM 170120C00060000 C 01/20/17 60.0 52.10 56.65
TM 170120C00065000 C 01/20/17 65.0 47.15 51.50
TM 170120C00070000 C 01/20/17 70.0 42.50 46.65
TM 170120C00075000 C 01/20/17 75.0 37.50 41.75
TM 170120C00080000 C 01/20/17 80.0 33.05 37.10
TM 170120C00085000 C 01/20/17 85.0 29.00 33.15
TM 170120C00090000 C 01/20/17 90.0 25.00 28.75
TM 170120C00095000 C 01/20/17 95.0 21.40 25.15
TM 170120C00100000 C 01/20/17 100.0 18.10 21.85
TM 170120C00105000 C 01/20/17 105.0 15.15 19.20
TM 170120C00110000 C 01/20/17 110.0 12.45 16.30
TM 170120C00115000 C 01/20/17 115.0 10.10 14.30
TM 170120C00120000 C 01/20/17 120.0 8.05 12.40
TM 170120C00125000 C 01/20/17 125.0 7.00 10.65
TM 170120C00130000 C 01/20/17 130.0 5.00 9.30
TM 170120C00135000 C 01/20/17 135.0 3.75 6.90
TM 170120C00140000 C 01/20/17 140.0 2.94 6.70
TM 170120C00145000 C 01/20/17 145.0 2.67 6.15
TM 170120C00150000 C 01/20/17 150.0 2.05 5.60
TM 170120C00155000 C 01/20/17 155.0 1.50 5.00
TM 170120C00160000 C 01/20/17 160.0 0.85 4.95
TM 170120C00165000 C 01/20/17 165.0 0.25 4.45
TM 170120C00170000 C 01/20/17 170.0 0.75 1.93
TM 170120P00060000 P 01/20/17 60.0 0.00 1.60
TM 170120P00065000 P 01/20/17 65.0 0.00 2.66
TM 170120P00070000 P 01/20/17 70.0 0.40 3.45
TM 170120P00075000 P 01/20/17 75.0 1.30 2.76
TM 170120P00080000 P 01/20/17 80.0 2.10 5.60
TM 170120P00085000 P 01/20/17 85.0 2.90 6.75
TM 170120P00090000 P 01/20/17 90.0 3.75 8.00
TM 170120P00095000 P 01/20/17 95.0 5.25 9.55
TM 170120P00100000 P 01/20/17 100.0 7.50 11.40
TM 170120P00105000 P 01/20/17 105.0 9.20 13.25
TM 170120P00110000 P 01/20/17 110.0 11.70 16.00
TM 170120P00115000 P 01/20/17 115.0 14.50 18.75
TM 170120P00120000 P 01/20/17 120.0 17.55 21.45
TM 170120P00125000 P 01/20/17 125.0 20.85 24.75
TM 170120P00130000 P 01/20/17 130.0 24.40 28.35
TM 170120P00135000 P 01/20/17 135.0 28.15 32.15
TM 170120P00140000 P 01/20/17 140.0 32.10 36.15
TM 170120P00145000 P 01/20/17 145.0 36.15 40.35
TM 170120P00150000 P 01/20/17 150.0 40.50 44.65
TM 170120P00155000 P 01/20/17 155.0 44.85 49.00
TM 170120P00160000 P 01/20/17 160.0 49.05 53.40
TM 170120P00165000 P 01/20/17 165.0 53.85 57.90
TM 170120P00170000 P 01/20/17 170.0 58.40 62.45

OPRA data is delayed 15 minutes.