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 (2015-08-21)Premium Content

Toyota Motor Corporation (TM)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 150918C00070000 C 09/18/15 70.0 48.75 52.70
TM 150918C00075000 C 09/18/15 75.0 43.75 47.60
TM 150918C00080000 C 09/18/15 80.0 38.80 42.60
TM 150918C00085000 C 09/18/15 85.0 33.75 37.20
TM 150918C00090000 C 09/18/15 90.0 28.95 32.90
TM 150918C00095000 C 09/18/15 95.0 25.15 26.35
TM 150918C00100000 C 09/18/15 100.0 19.60 22.95
TM 150918C00105000 C 09/18/15 105.0 14.60 17.35
TM 150918C00110000 C 09/18/15 110.0 10.75 12.45
TM 150918C00115000 C 09/18/15 115.0 6.50 7.55
TM 150918C00120000 C 09/18/15 120.0 3.10 3.40
TM 150918C00125000 C 09/18/15 125.0 1.04 1.20
TM 150918C00130000 C 09/18/15 130.0 0.24 0.33
TM 150918C00135000 C 09/18/15 135.0 0.00 0.20
TM 150918C00140000 C 09/18/15 140.0 0.00 0.43
TM 150918C00145000 C 09/18/15 145.0 0.00 0.10
TM 150918C00150000 C 09/18/15 150.0 0.00 0.25
TM 150918C00155000 C 09/18/15 155.0 0.00 0.19
TM 150918C00160000 C 09/18/15 160.0 0.00 0.14
TM 150918C00165000 C 09/18/15 165.0 0.00 0.08
TM 150918C00170000 C 09/18/15 170.0 0.00 0.07
TM 150918C00175000 C 09/18/15 175.0 0.00 0.07
TM 150918C00180000 C 09/18/15 180.0 0.00 0.07
TM 150918C00185000 C 09/18/15 185.0 0.00 0.07
TM 150918C00190000 C 09/18/15 190.0 0.00 0.07
TM 150918C00195000 C 09/18/15 195.0 0.00 0.07
TM 150918C00200000 C 09/18/15 200.0 0.00 0.07
TM 150918P00070000 P 09/18/15 70.0 0.00 0.07
TM 150918P00075000 P 09/18/15 75.0 0.00 0.07
TM 150918P00080000 P 09/18/15 80.0 0.00 0.08
TM 150918P00085000 P 09/18/15 85.0 0.00 0.21
TM 150918P00090000 P 09/18/15 90.0 0.00 0.48
TM 150918P00095000 P 09/18/15 95.0 0.00 0.49
TM 150918P00100000 P 09/18/15 100.0 0.00 0.49
TM 150918P00105000 P 09/18/15 105.0 0.04 0.50
TM 150918P00110000 P 09/18/15 110.0 0.25 0.70
TM 150918P00115000 P 09/18/15 115.0 0.99 1.18
TM 150918P00120000 P 09/18/15 120.0 2.39 2.62
TM 150918P00125000 P 09/18/15 125.0 5.15 5.70
TM 150918P00130000 P 09/18/15 130.0 8.45 10.30
TM 150918P00135000 P 09/18/15 135.0 12.25 15.80
TM 150918P00140000 P 09/18/15 140.0 17.35 20.50
TM 150918P00145000 P 09/18/15 145.0 23.85 25.05
TM 150918P00150000 P 09/18/15 150.0 27.25 31.35
TM 150918P00155000 P 09/18/15 155.0 32.25 36.25
TM 150918P00160000 P 09/18/15 160.0 37.70 41.35
TM 150918P00165000 P 09/18/15 165.0 42.15 46.35
TM 150918P00170000 P 09/18/15 170.0 47.30 51.20
TM 150918P00175000 P 09/18/15 175.0 52.15 56.25
TM 150918P00180000 P 09/18/15 180.0 57.30 61.20
TM 150918P00185000 P 09/18/15 185.0 62.15 66.20
TM 150918P00190000 P 09/18/15 190.0 67.25 71.45
TM 150918P00195000 P 09/18/15 195.0 72.55 76.30
TM 150918P00200000 P 09/18/15 200.0 77.55 81.30
TM 151016C00070000 C 10/16/15 70.0 48.90 52.60
TM 151016C00075000 C 10/16/15 75.0 43.75 47.90
TM 151016C00080000 C 10/16/15 80.0 38.65 42.55
TM 151016C00085000 C 10/16/15 85.0 33.80 37.15
TM 151016C00090000 C 10/16/15 90.0 29.40 32.70
TM 151016C00095000 C 10/16/15 95.0 25.30 27.35
TM 151016C00100000 C 10/16/15 100.0 19.00 22.65
TM 151016C00105000 C 10/16/15 105.0 15.55 17.35
TM 151016C00110000 C 10/16/15 110.0 10.95 12.55
TM 151016C00115000 C 10/16/15 115.0 7.05 7.75
TM 151016C00120000 C 10/16/15 120.0 3.85 4.20
TM 151016C00125000 C 10/16/15 125.0 1.69 1.99
TM 151016C00130000 C 10/16/15 130.0 0.67 0.80
TM 151016C00135000 C 10/16/15 135.0 0.19 0.29
TM 151016C00140000 C 10/16/15 140.0 0.00 0.49
TM 151016C00145000 C 10/16/15 145.0 0.00 0.49
TM 151016C00150000 C 10/16/15 150.0 0.00 0.45
TM 151016C00155000 C 10/16/15 155.0 0.00 0.37
TM 151016C00160000 C 10/16/15 160.0 0.05 0.25
TM 151016C00165000 C 10/16/15 165.0 0.00 0.28
TM 151016C00170000 C 10/16/15 170.0 0.00 0.23
TM 151016C00175000 C 10/16/15 175.0 0.00 0.18
TM 151016C00180000 C 10/16/15 180.0 0.00 0.14
TM 151016C00185000 C 10/16/15 185.0 0.00 0.10
TM 151016C00190000 C 10/16/15 190.0 0.00 0.08
TM 151016C00195000 C 10/16/15 195.0 0.00 0.07
TM 151016C00200000 C 10/16/15 200.0 0.00 0.07
TM 151016P00070000 P 10/16/15 70.0 0.00 0.18
TM 151016P00075000 P 10/16/15 75.0 0.00 0.36
TM 151016P00080000 P 10/16/15 80.0 0.00 0.50
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 0.22 0.41
TM 151016P00100000 P 10/16/15 100.0 0.23 0.59
TM 151016P00105000 P 10/16/15 105.0 0.55 0.86
TM 151016P00110000 P 10/16/15 110.0 1.14 1.40
TM 151016P00115000 P 10/16/15 115.0 2.15 2.63
TM 151016P00120000 P 10/16/15 120.0 4.10 4.45
TM 151016P00125000 P 10/16/15 125.0 7.05 7.95
TM 151016P00130000 P 10/16/15 130.0 10.25 11.70
TM 151016P00135000 P 10/16/15 135.0 13.65 16.25
TM 151016P00140000 P 10/16/15 140.0 18.90 21.15
TM 151016P00145000 P 10/16/15 145.0 23.55 27.10
TM 151016P00150000 P 10/16/15 150.0 28.50 32.65
TM 151016P00155000 P 10/16/15 155.0 33.45 37.55
TM 151016P00160000 P 10/16/15 160.0 38.55 42.50
TM 151016P00165000 P 10/16/15 165.0 43.45 47.65
TM 151016P00170000 P 10/16/15 170.0 48.45 52.55
TM 151016P00175000 P 10/16/15 175.0 53.40 57.70
TM 151016P00180000 P 10/16/15 180.0 58.45 62.65
TM 151016P00185000 P 10/16/15 185.0 63.70 67.55
TM 151016P00190000 P 10/16/15 190.0 68.45 72.65
TM 151016P00195000 P 10/16/15 195.0 73.45 77.65
TM 151016P00200000 P 10/16/15 200.0 78.45 82.55
TM 160115C00055000 C 01/15/16 55.0 63.80 67.65
TM 160115C00060000 C 01/15/16 60.0 58.80 62.85
TM 160115C00065000 C 01/15/16 65.0 53.85 57.85
TM 160115C00070000 C 01/15/16 70.0 48.80 52.85
TM 160115C00075000 C 01/15/16 75.0 43.95 47.60
TM 160115C00080000 C 01/15/16 80.0 39.00 42.55
TM 160115C00085000 C 01/15/16 85.0 33.90 37.90
TM 160115C00090000 C 01/15/16 90.0 29.00 33.00
TM 160115C00095000 C 01/15/16 95.0 24.45 28.15
TM 160115C00100000 C 01/15/16 100.0 20.70 22.90
TM 160115C00105000 C 01/15/16 105.0 15.75 17.85
TM 160115C00110000 C 01/15/16 110.0 12.40 13.15
TM 160115C00115000 C 01/15/16 115.0 9.00 9.75
TM 160115C00120000 C 01/15/16 120.0 6.20 6.90
TM 160115C00125000 C 01/15/16 125.0 4.10 4.60
TM 160115C00130000 C 01/15/16 130.0 2.44 2.90
TM 160115C00135000 C 01/15/16 135.0 1.50 1.73
TM 160115C00140000 C 01/15/16 140.0 0.76 1.18
TM 160115C00145000 C 01/15/16 145.0 0.36 0.78
TM 160115C00150000 C 01/15/16 150.0 0.17 0.58
TM 160115C00155000 C 01/15/16 155.0 0.00 0.25
TM 160115C00160000 C 01/15/16 160.0 0.00 0.50
TM 160115C00165000 C 01/15/16 165.0 0.00 0.50
TM 160115C00170000 C 01/15/16 170.0 0.00 0.50
TM 160115C00175000 C 01/15/16 175.0 0.00 0.50
TM 160115C00180000 C 01/15/16 180.0 0.00 0.47
TM 160115C00185000 C 01/15/16 185.0 0.00 0.43
TM 160115C00190000 C 01/15/16 190.0 0.00 0.39
TM 160115C00195000 C 01/15/16 195.0 0.00 0.35
TM 160115C00200000 C 01/15/16 200.0 0.00 0.31
TM 160115P00055000 P 01/15/16 55.0 0.00 0.22
TM 160115P00060000 P 01/15/16 60.0 0.00 0.35
TM 160115P00065000 P 01/15/16 65.0 0.02 0.40
TM 160115P00070000 P 01/15/16 70.0 0.00 0.50
TM 160115P00075000 P 01/15/16 75.0 0.19 0.50
TM 160115P00080000 P 01/15/16 80.0 0.33 0.54
TM 160115P00085000 P 01/15/16 85.0 0.24 0.65
TM 160115P00090000 P 01/15/16 90.0 0.45 0.82
TM 160115P00095000 P 01/15/16 95.0 0.76 1.09
TM 160115P00100000 P 01/15/16 100.0 1.17 1.52
TM 160115P00105000 P 01/15/16 105.0 1.88 2.20
TM 160115P00110000 P 01/15/16 110.0 3.05 3.35
TM 160115P00115000 P 01/15/16 115.0 4.20 4.90
TM 160115P00120000 P 01/15/16 120.0 6.80 7.20
TM 160115P00125000 P 01/15/16 125.0 9.10 9.90
TM 160115P00130000 P 01/15/16 130.0 11.70 13.40
TM 160115P00135000 P 01/15/16 135.0 16.40 17.50
TM 160115P00140000 P 01/15/16 140.0 20.05 22.40
TM 160115P00145000 P 01/15/16 145.0 24.35 26.85
TM 160115P00150000 P 01/15/16 150.0 28.65 32.30
TM 160115P00155000 P 01/15/16 155.0 33.55 37.70
TM 160115P00160000 P 01/15/16 160.0 38.55 42.50
TM 160115P00165000 P 01/15/16 165.0 43.45 47.75
TM 160115P00170000 P 01/15/16 170.0 48.45 52.55
TM 160115P00175000 P 01/15/16 175.0 53.40 57.70
TM 160115P00180000 P 01/15/16 180.0 58.45 62.50
TM 160115P00185000 P 01/15/16 185.0 63.50 67.50
TM 160115P00190000 P 01/15/16 190.0 68.45 72.50
TM 160115P00195000 P 01/15/16 195.0 73.45 77.55
TM 160115P00200000 P 01/15/16 200.0 78.45 82.55
TM 160415C00065000 C 04/15/16 65.0 53.75 57.85
TM 160415C00070000 C 04/15/16 70.0 48.80 52.85
TM 160415C00075000 C 04/15/16 75.0 43.90 47.90
TM 160415C00080000 C 04/15/16 80.0 38.95 42.90
TM 160415C00085000 C 04/15/16 85.0 34.00 37.95
TM 160415C00090000 C 04/15/16 90.0 29.20 33.10
TM 160415C00095000 C 04/15/16 95.0 24.70 28.35
TM 160415C00100000 C 04/15/16 100.0 21.05 23.70
TM 160415C00105000 C 04/15/16 105.0 17.20 19.35
TM 160415C00110000 C 04/15/16 110.0 13.35 16.00
TM 160415C00115000 C 04/15/16 115.0 10.05 11.35
TM 160415C00120000 C 04/15/16 120.0 7.20 8.65
TM 160415C00125000 C 04/15/16 125.0 4.80 6.25
TM 160415C00130000 C 04/15/16 130.0 2.76 4.80
TM 160415C00135000 C 04/15/16 135.0 2.18 3.05
TM 160415C00140000 C 04/15/16 140.0 1.31 2.20
TM 160415C00145000 C 04/15/16 145.0 0.74 1.44
TM 160415C00150000 C 04/15/16 150.0 0.47 0.99
TM 160415C00155000 C 04/15/16 155.0 0.25 1.29
TM 160415C00160000 C 04/15/16 160.0 0.18 0.68
TM 160415C00165000 C 04/15/16 165.0 0.08 0.51
TM 160415C00170000 C 04/15/16 170.0 0.00 0.50
TM 160415C00175000 C 04/15/16 175.0 0.00 0.50
TM 160415C00180000 C 04/15/16 180.0 0.00 0.49
TM 160415P00065000 P 04/15/16 65.0 0.02 0.60
TM 160415P00070000 P 04/15/16 70.0 0.03 1.47
TM 160415P00075000 P 04/15/16 75.0 0.25 1.75
TM 160415P00080000 P 04/15/16 80.0 0.24 2.01
TM 160415P00085000 P 04/15/16 85.0 0.33 2.47
TM 160415P00090000 P 04/15/16 90.0 0.45 2.98
TM 160415P00095000 P 04/15/16 95.0 1.40 2.65
TM 160415P00100000 P 04/15/16 100.0 2.18 2.80
TM 160415P00105000 P 04/15/16 105.0 2.72 3.75
TM 160415P00110000 P 04/15/16 110.0 4.10 5.25
TM 160415P00115000 P 04/15/16 115.0 5.95 7.20
TM 160415P00120000 P 04/15/16 120.0 8.20 9.40
TM 160415P00125000 P 04/15/16 125.0 10.80 12.40
TM 160415P00130000 P 04/15/16 130.0 14.50 15.75
TM 160415P00135000 P 04/15/16 135.0 17.30 20.60
TM 160415P00140000 P 04/15/16 140.0 21.25 24.25
TM 160415P00145000 P 04/15/16 145.0 25.65 28.75
TM 160415P00150000 P 04/15/16 150.0 30.30 34.00
TM 160415P00155000 P 04/15/16 155.0 35.10 38.55
TM 160415P00160000 P 04/15/16 160.0 39.95 43.65
TM 160415P00165000 P 04/15/16 165.0 44.90 48.65
TM 160415P00170000 P 04/15/16 170.0 49.80 53.40
TM 160415P00175000 P 04/15/16 175.0 54.80 58.05
TM 160415P00180000 P 04/15/16 180.0 59.75 63.05
TM 170120C00060000 C 01/20/17 60.0 58.05 63.00
TM 170120C00065000 C 01/20/17 65.0 53.10 58.00
TM 170120C00070000 C 01/20/17 70.0 48.10 53.00
TM 170120C00075000 C 01/20/17 75.0 43.20 48.00
TM 170120C00080000 C 01/20/17 80.0 38.05 43.00
TM 170120C00085000 C 01/20/17 85.0 34.30 38.10
TM 170120C00090000 C 01/20/17 90.0 29.90 33.50
TM 170120C00095000 C 01/20/17 95.0 25.70 29.70
TM 170120C00100000 C 01/20/17 100.0 22.20 25.15
TM 170120C00105000 C 01/20/17 105.0 18.25 20.60
TM 170120C00110000 C 01/20/17 110.0 14.55 16.55
TM 170120C00115000 C 01/20/17 115.0 12.00 14.00
TM 170120C00120000 C 01/20/17 120.0 8.50 11.10
TM 170120C00125000 C 01/20/17 125.0 8.00 9.05
TM 170120C00130000 C 01/20/17 130.0 4.70 7.20
TM 170120C00135000 C 01/20/17 135.0 3.90 5.55
TM 170120C00140000 C 01/20/17 140.0 1.51 4.70
TM 170120C00145000 C 01/20/17 145.0 2.11 3.70
TM 170120C00150000 C 01/20/17 150.0 1.35 4.05
TM 170120C00155000 C 01/20/17 155.0 0.75 2.22
TM 170120C00160000 C 01/20/17 160.0 0.65 1.37
TM 170120C00165000 C 01/20/17 165.0 0.62 1.28
TM 170120C00170000 C 01/20/17 170.0 0.40 1.05
TM 170120C00175000 C 01/20/17 175.0 0.32 1.16
TM 170120C00180000 C 01/20/17 180.0 0.05 0.98
TM 170120C00185000 C 01/20/17 185.0 0.03 1.00
TM 170120C00190000 C 01/20/17 190.0 0.01 1.00
TM 170120C00195000 C 01/20/17 195.0 0.00 0.98
TM 170120C00200000 C 01/20/17 200.0 0.00 0.98
TM 170120P00060000 P 01/20/17 60.0 0.14 1.00
TM 170120P00065000 P 01/20/17 65.0 0.29 1.73
TM 170120P00070000 P 01/20/17 70.0 0.41 1.48
TM 170120P00075000 P 01/20/17 75.0 0.69 1.83
TM 170120P00080000 P 01/20/17 80.0 0.34 2.28
TM 170120P00085000 P 01/20/17 85.0 1.56 2.83
TM 170120P00090000 P 01/20/17 90.0 2.35 3.80
TM 170120P00095000 P 01/20/17 95.0 2.92 4.75
TM 170120P00100000 P 01/20/17 100.0 4.40 6.00
TM 170120P00105000 P 01/20/17 105.0 4.30 7.60
TM 170120P00110000 P 01/20/17 110.0 6.05 9.70
TM 170120P00115000 P 01/20/17 115.0 8.80 11.10
TM 170120P00120000 P 01/20/17 120.0 11.10 13.80
TM 170120P00125000 P 01/20/17 125.0 14.10 16.60
TM 170120P00130000 P 01/20/17 130.0 17.25 19.80
TM 170120P00135000 P 01/20/17 135.0 20.40 24.10
TM 170120P00140000 P 01/20/17 140.0 23.80 28.25
TM 170120P00145000 P 01/20/17 145.0 28.35 31.65
TM 170120P00150000 P 01/20/17 150.0 32.10 36.60
TM 170120P00155000 P 01/20/17 155.0 36.50 40.70
TM 170120P00160000 P 01/20/17 160.0 41.35 45.50
TM 170120P00165000 P 01/20/17 165.0 46.05 50.10
TM 170120P00170000 P 01/20/17 170.0 50.70 55.00
TM 170120P00175000 P 01/20/17 175.0 55.60 59.70
TM 170120P00180000 P 01/20/17 180.0 60.50 65.00
TM 170120P00185000 P 01/20/17 185.0 65.35 69.90
TM 170120P00190000 P 01/20/17 190.0 70.25 74.90
TM 170120P00195000 P 01/20/17 195.0 75.10 79.70
TM 170120P00200000 P 01/20/17 200.0 80.10 85.00

OPRA data is delayed 15 minutes.