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 (2015-02-20)Premium Content

Toyota Motor Corporation (TM)
As of Mar 3 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 150320C00065000 C 03/20/15 65.0 68.60 72.30
TM 150320C00070000 C 03/20/15 70.0 63.30 67.50
TM 150320C00075000 C 03/20/15 75.0 58.60 62.30
TM 150320C00080000 C 03/20/15 80.0 53.75 57.30
TM 150320C00085000 C 03/20/15 85.0 48.30 52.50
TM 150320C00090000 C 03/20/15 90.0 43.55 47.30
TM 150320C00095000 C 03/20/15 95.0 38.55 42.30
TM 150320C00100000 C 03/20/15 100.0 33.65 37.25
TM 150320C00105000 C 03/20/15 105.0 29.60 31.50
TM 150320C00110000 C 03/20/15 110.0 24.60 26.50
TM 150320C00115000 C 03/20/15 115.0 19.75 21.35
TM 150320C00120000 C 03/20/15 120.0 14.80 16.35
TM 150320C00125000 C 03/20/15 125.0 10.05 10.90
TM 150320C00130000 C 03/20/15 130.0 5.40 5.95
TM 150320C00135000 C 03/20/15 135.0 1.81 2.13
TM 150320C00140000 C 03/20/15 140.0 0.23 0.48
TM 150320C00145000 C 03/20/15 145.0 0.01 0.18
TM 150320C00150000 C 03/20/15 150.0 0.00 0.14
TM 150320C00155000 C 03/20/15 155.0 0.00 0.13
TM 150320C00160000 C 03/20/15 160.0 0.00 0.05
TM 150320C00165000 C 03/20/15 165.0 0.00 0.04
TM 150320C00170000 C 03/20/15 170.0 0.00 0.04
TM 150320C00175000 C 03/20/15 175.0 0.00 0.04
TM 150320C00180000 C 03/20/15 180.0 0.00 0.04
TM 150320C00185000 C 03/20/15 185.0 0.00 0.04
TM 150320C00190000 C 03/20/15 190.0 0.00 0.04
TM 150320P00065000 P 03/20/15 65.0 0.00 0.04
TM 150320P00070000 P 03/20/15 70.0 0.00 0.04
TM 150320P00075000 P 03/20/15 75.0 0.00 0.04
TM 150320P00080000 P 03/20/15 80.0 0.00 0.04
TM 150320P00085000 P 03/20/15 85.0 0.00 0.04
TM 150320P00090000 P 03/20/15 90.0 0.00 0.04
TM 150320P00095000 P 03/20/15 95.0 0.00 0.04
TM 150320P00100000 P 03/20/15 100.0 0.00 0.04
TM 150320P00105000 P 03/20/15 105.0 0.00 0.04
TM 150320P00110000 P 03/20/15 110.0 0.00 0.08
TM 150320P00115000 P 03/20/15 115.0 0.00 0.16
TM 150320P00120000 P 03/20/15 120.0 0.01 0.18
TM 150320P00125000 P 03/20/15 125.0 0.04 0.21
TM 150320P00130000 P 03/20/15 130.0 0.24 0.49
TM 150320P00135000 P 03/20/15 135.0 1.50 1.68
TM 150320P00140000 P 03/20/15 140.0 4.50 5.40
TM 150320P00145000 P 03/20/15 145.0 9.05 10.20
TM 150320P00150000 P 03/20/15 150.0 13.70 15.30
TM 150320P00155000 P 03/20/15 155.0 18.00 21.30
TM 150320P00160000 P 03/20/15 160.0 22.90 26.40
TM 150320P00165000 P 03/20/15 165.0 28.15 31.20
TM 150320P00170000 P 03/20/15 170.0 33.15 36.40
TM 150320P00175000 P 03/20/15 175.0 38.15 41.20
TM 150320P00180000 P 03/20/15 180.0 42.95 46.40
TM 150320P00185000 P 03/20/15 185.0 47.95 51.40
TM 150320P00190000 P 03/20/15 190.0 52.95 56.40
TM 150417C00060000 C 04/17/15 60.0 74.75 76.30
TM 150417C00065000 C 04/17/15 65.0 69.75 71.30
TM 150417C00070000 C 04/17/15 70.0 64.75 66.30
TM 150417C00075000 C 04/17/15 75.0 59.60 61.30
TM 150417C00080000 C 04/17/15 80.0 54.85 55.95
TM 150417C00085000 C 04/17/15 85.0 49.40 51.30
TM 150417C00090000 C 04/17/15 90.0 44.95 45.95
TM 150417C00095000 C 04/17/15 95.0 39.05 41.30
TM 150417C00100000 C 04/17/15 100.0 34.85 35.95
TM 150417C00105000 C 04/17/15 105.0 29.60 31.40
TM 150417C00110000 C 04/17/15 110.0 24.60 25.95
TM 150417C00115000 C 04/17/15 115.0 20.00 20.95
TM 150417C00120000 C 04/17/15 120.0 14.85 16.00
TM 150417C00125000 C 04/17/15 125.0 10.15 11.15
TM 150417C00130000 C 04/17/15 130.0 5.70 6.15
TM 150417C00135000 C 04/17/15 135.0 2.45 2.75
TM 150417C00140000 C 04/17/15 140.0 0.86 1.07
TM 150417C00145000 C 04/17/15 145.0 0.17 0.42
TM 150417C00150000 C 04/17/15 150.0 0.02 0.19
TM 150417C00155000 C 04/17/15 155.0 0.00 0.16
TM 150417C00160000 C 04/17/15 160.0 0.00 0.14
TM 150417C00165000 C 04/17/15 165.0 0.00 0.13
TM 150417C00170000 C 04/17/15 170.0 0.00 0.10
TM 150417C00175000 C 04/17/15 175.0 0.00 0.06
TM 150417P00060000 P 04/17/15 60.0 0.00 0.04
TM 150417P00065000 P 04/17/15 65.0 0.00 0.02
TM 150417P00070000 P 04/17/15 70.0 0.00 0.04
TM 150417P00075000 P 04/17/15 75.0 0.00 0.04
TM 150417P00080000 P 04/17/15 80.0 0.00 0.04
TM 150417P00085000 P 04/17/15 85.0 0.00 0.04
TM 150417P00090000 P 04/17/15 90.0 0.00 0.13
TM 150417P00095000 P 04/17/15 95.0 0.00 0.07
TM 150417P00100000 P 04/17/15 100.0 0.01 0.15
TM 150417P00105000 P 04/17/15 105.0 0.01 0.17
TM 150417P00110000 P 04/17/15 110.0 0.03 0.20
TM 150417P00115000 P 04/17/15 115.0 0.10 0.25
TM 150417P00120000 P 04/17/15 120.0 0.20 0.34
TM 150417P00125000 P 04/17/15 125.0 0.49 0.58
TM 150417P00130000 P 04/17/15 130.0 1.31 1.48
TM 150417P00135000 P 04/17/15 135.0 3.35 3.65
TM 150417P00140000 P 04/17/15 140.0 6.80 7.15
TM 150417P00145000 P 04/17/15 145.0 10.40 11.75
TM 150417P00150000 P 04/17/15 150.0 15.25 17.55
TM 150417P00155000 P 04/17/15 155.0 20.25 21.65
TM 150417P00160000 P 04/17/15 160.0 25.30 26.95
TM 150417P00165000 P 04/17/15 165.0 29.85 32.45
TM 150417P00170000 P 04/17/15 170.0 35.10 37.75
TM 150417P00175000 P 04/17/15 175.0 39.25 42.85
TM 150717C00060000 C 07/17/15 60.0 73.25 77.55
TM 150717C00065000 C 07/17/15 65.0 69.70 71.55
TM 150717C00070000 C 07/17/15 70.0 64.70 66.55
TM 150717C00075000 C 07/17/15 75.0 59.70 61.55
TM 150717C00080000 C 07/17/15 80.0 54.70 56.55
TM 150717C00085000 C 07/17/15 85.0 48.70 52.30
TM 150717C00090000 C 07/17/15 90.0 44.70 46.55
TM 150717C00095000 C 07/17/15 95.0 39.75 41.35
TM 150717C00100000 C 07/17/15 100.0 34.70 36.50
TM 150717C00105000 C 07/17/15 105.0 30.00 31.20
TM 150717C00110000 C 07/17/15 110.0 24.75 26.50
TM 150717C00115000 C 07/17/15 115.0 20.05 21.50
TM 150717C00120000 C 07/17/15 120.0 15.50 17.00
TM 150717C00125000 C 07/17/15 125.0 11.35 12.20
TM 150717C00130000 C 07/17/15 130.0 7.75 8.20
TM 150717C00135000 C 07/17/15 135.0 5.00 5.55
TM 150717C00140000 C 07/17/15 140.0 3.00 3.50
TM 150717C00145000 C 07/17/15 145.0 1.70 1.96
TM 150717C00150000 C 07/17/15 150.0 0.84 1.22
TM 150717C00155000 C 07/17/15 155.0 0.40 0.76
TM 150717C00160000 C 07/17/15 160.0 0.13 0.47
TM 150717C00165000 C 07/17/15 165.0 0.09 0.33
TM 150717C00170000 C 07/17/15 170.0 0.04 0.25
TM 150717C00175000 C 07/17/15 175.0 0.01 0.22
TM 150717C00180000 C 07/17/15 180.0 0.00 0.22
TM 150717P00060000 P 07/17/15 60.0 0.00 0.07
TM 150717P00065000 P 07/17/15 65.0 0.00 0.08
TM 150717P00070000 P 07/17/15 70.0 0.00 0.10
TM 150717P00075000 P 07/17/15 75.0 0.01 0.11
TM 150717P00080000 P 07/17/15 80.0 0.01 0.22
TM 150717P00085000 P 07/17/15 85.0 0.02 0.25
TM 150717P00090000 P 07/17/15 90.0 0.04 0.26
TM 150717P00095000 P 07/17/15 95.0 0.08 0.35
TM 150717P00100000 P 07/17/15 100.0 0.13 0.35
TM 150717P00105000 P 07/17/15 105.0 0.29 0.54
TM 150717P00110000 P 07/17/15 110.0 0.44 0.72
TM 150717P00115000 P 07/17/15 115.0 0.74 1.13
TM 150717P00120000 P 07/17/15 120.0 1.28 1.78
TM 150717P00125000 P 07/17/15 125.0 2.25 2.75
TM 150717P00130000 P 07/17/15 130.0 3.75 4.00
TM 150717P00135000 P 07/17/15 135.0 5.95 6.35
TM 150717P00140000 P 07/17/15 140.0 8.95 9.50
TM 150717P00145000 P 07/17/15 145.0 12.40 13.40
TM 150717P00150000 P 07/17/15 150.0 16.25 17.60
TM 150717P00155000 P 07/17/15 155.0 20.35 22.30
TM 150717P00160000 P 07/17/15 160.0 25.15 27.10
TM 150717P00165000 P 07/17/15 165.0 29.95 31.90
TM 150717P00170000 P 07/17/15 170.0 35.10 36.70
TM 150717P00175000 P 07/17/15 175.0 40.05 42.55
TM 150717P00180000 P 07/17/15 180.0 45.05 46.50
TM 151016C00070000 C 10/16/15 70.0 63.65 66.90
TM 151016C00075000 C 10/16/15 75.0 58.80 61.55
TM 151016C00080000 C 10/16/15 80.0 53.70 56.90
TM 151016C00085000 C 10/16/15 85.0 48.70 51.90
TM 151016C00090000 C 10/16/15 90.0 43.60 46.90
TM 151016C00095000 C 10/16/15 95.0 38.40 41.90
TM 151016C00100000 C 10/16/15 100.0 34.90 36.20
TM 151016C00105000 C 10/16/15 105.0 29.85 31.30
TM 151016C00110000 C 10/16/15 110.0 25.00 26.95
TM 151016C00115000 C 10/16/15 115.0 20.40 22.05
TM 151016C00120000 C 10/16/15 120.0 16.25 17.80
TM 151016C00125000 C 10/16/15 125.0 12.40 13.95
TM 151016C00130000 C 10/16/15 130.0 9.65 10.10
TM 151016C00135000 C 10/16/15 135.0 6.90 7.60
TM 151016C00140000 C 10/16/15 140.0 4.80 5.30
TM 151016C00145000 C 10/16/15 145.0 3.00 3.60
TM 151016C00150000 C 10/16/15 150.0 2.06 2.34
TM 151016C00155000 C 10/16/15 155.0 1.20 1.69
TM 151016C00160000 C 10/16/15 160.0 0.81 1.17
TM 151016C00165000 C 10/16/15 165.0 0.39 0.84
TM 151016C00170000 C 10/16/15 170.0 0.27 0.59
TM 151016C00175000 C 10/16/15 175.0 0.16 0.44
TM 151016C00180000 C 10/16/15 180.0 0.08 0.35
TM 151016C00185000 C 10/16/15 185.0 0.03 0.31
TM 151016C00190000 C 10/16/15 190.0 0.01 0.27
TM 151016C00195000 C 10/16/15 195.0 0.00 0.25
TM 151016C00200000 C 10/16/15 200.0 0.00 0.25
TM 151016P00070000 P 10/16/15 70.0 0.04 0.26
TM 151016P00075000 P 10/16/15 75.0 0.09 0.26
TM 151016P00080000 P 10/16/15 80.0 0.06 0.33
TM 151016P00085000 P 10/16/15 85.0 0.10 0.42
TM 151016P00090000 P 10/16/15 90.0 0.22 0.50
TM 151016P00095000 P 10/16/15 95.0 0.27 0.62
TM 151016P00100000 P 10/16/15 100.0 0.52 0.81
TM 151016P00105000 P 10/16/15 105.0 0.72 1.16
TM 151016P00110000 P 10/16/15 110.0 1.22 1.64
TM 151016P00115000 P 10/16/15 115.0 1.83 2.33
TM 151016P00120000 P 10/16/15 120.0 2.77 3.50
TM 151016P00125000 P 10/16/15 125.0 4.05 4.50
TM 151016P00130000 P 10/16/15 130.0 6.05 6.60
TM 151016P00135000 P 10/16/15 135.0 8.25 9.15
TM 151016P00140000 P 10/16/15 140.0 10.80 12.40
TM 151016P00145000 P 10/16/15 145.0 14.25 15.85
TM 151016P00150000 P 10/16/15 150.0 18.15 19.50
TM 151016P00155000 P 10/16/15 155.0 22.20 24.20
TM 151016P00160000 P 10/16/15 160.0 26.70 28.70
TM 151016P00165000 P 10/16/15 165.0 31.35 33.35
TM 151016P00170000 P 10/16/15 170.0 36.15 38.15
TM 151016P00175000 P 10/16/15 175.0 41.00 43.00
TM 151016P00180000 P 10/16/15 180.0 45.95 49.10
TM 151016P00185000 P 10/16/15 185.0 50.55 53.80
TM 151016P00190000 P 10/16/15 190.0 55.50 58.65
TM 151016P00195000 P 10/16/15 195.0 60.50 63.65
TM 151016P00200000 P 10/16/15 200.0 65.45 68.60
TM 160115C00055000 C 01/15/16 55.0 78.10 82.65
TM 160115C00060000 C 01/15/16 60.0 73.10 77.65
TM 160115C00065000 C 01/15/16 65.0 68.10 72.65
TM 160115C00070000 C 01/15/16 70.0 63.10 67.65
TM 160115C00075000 C 01/15/16 75.0 58.10 62.65
TM 160115C00080000 C 01/15/16 80.0 53.10 57.65
TM 160115C00085000 C 01/15/16 85.0 48.15 52.65
TM 160115C00090000 C 01/15/16 90.0 43.20 46.90
TM 160115C00095000 C 01/15/16 95.0 38.50 42.55
TM 160115C00100000 C 01/15/16 100.0 34.70 36.20
TM 160115C00105000 C 01/15/16 105.0 29.50 31.85
TM 160115C00110000 C 01/15/16 110.0 25.00 27.00
TM 160115C00115000 C 01/15/16 115.0 20.05 23.70
TM 160115C00120000 C 01/15/16 120.0 16.35 19.50
TM 160115C00125000 C 01/15/16 125.0 12.75 14.30
TM 160115C00130000 C 01/15/16 130.0 10.05 11.30
TM 160115C00135000 C 01/15/16 135.0 8.30 8.60
TM 160115C00140000 C 01/15/16 140.0 6.00 7.40
TM 160115C00145000 C 01/15/16 145.0 4.25 5.45
TM 160115C00150000 C 01/15/16 150.0 2.92 4.10
TM 160115C00155000 C 01/15/16 155.0 1.89 2.45
TM 160115C00160000 C 01/15/16 160.0 1.27 2.11
TM 160115C00165000 C 01/15/16 165.0 0.81 1.61
TM 160115C00170000 C 01/15/16 170.0 0.55 1.25
TM 160115C00175000 C 01/15/16 175.0 0.29 0.94
TM 160115P00055000 P 01/15/16 55.0 0.00 0.08
TM 160115P00060000 P 01/15/16 60.0 0.00 0.15
TM 160115P00065000 P 01/15/16 65.0 0.00 0.27
TM 160115P00070000 P 01/15/16 70.0 0.05 0.33
TM 160115P00075000 P 01/15/16 75.0 0.05 0.37
TM 160115P00080000 P 01/15/16 80.0 0.10 0.44
TM 160115P00085000 P 01/15/16 85.0 0.25 0.54
TM 160115P00090000 P 01/15/16 90.0 0.25 0.69
TM 160115P00095000 P 01/15/16 95.0 0.41 0.90
TM 160115P00100000 P 01/15/16 100.0 0.76 1.23
TM 160115P00105000 P 01/15/16 105.0 0.98 1.68
TM 160115P00110000 P 01/15/16 110.0 1.62 2.29
TM 160115P00115000 P 01/15/16 115.0 2.20 3.25
TM 160115P00120000 P 01/15/16 120.0 3.40 4.75
TM 160115P00125000 P 01/15/16 125.0 4.90 5.90
TM 160115P00130000 P 01/15/16 130.0 7.10 7.85
TM 160115P00135000 P 01/15/16 135.0 9.95 11.05
TM 160115P00140000 P 01/15/16 140.0 12.40 14.50
TM 160115P00145000 P 01/15/16 145.0 15.65 17.80
TM 160115P00150000 P 01/15/16 150.0 19.90 21.50
TM 160115P00155000 P 01/15/16 155.0 23.85 24.80
TM 160115P00160000 P 01/15/16 160.0 26.50 29.85
TM 160115P00165000 P 01/15/16 165.0 30.90 34.70
TM 160115P00170000 P 01/15/16 170.0 35.60 39.35
TM 160115P00175000 P 01/15/16 175.0 40.35 44.10
TM 170120C00060000 C 01/20/17 60.0 74.60 76.70
TM 170120C00065000 C 01/20/17 65.0 69.60 71.70
TM 170120C00070000 C 01/20/17 70.0 64.60 66.70
TM 170120C00075000 C 01/20/17 75.0 59.60 61.70
TM 170120C00080000 C 01/20/17 80.0 54.60 57.65
TM 170120C00085000 C 01/20/17 85.0 48.45 52.70
TM 170120C00090000 C 01/20/17 90.0 43.50 47.80
TM 170120C00095000 C 01/20/17 95.0 38.80 43.35
TM 170120C00100000 C 01/20/17 100.0 35.00 38.30
TM 170120C00105000 C 01/20/17 105.0 30.90 34.80
TM 170120C00110000 C 01/20/17 110.0 27.05 31.15
TM 170120C00115000 C 01/20/17 115.0 23.45 27.40
TM 170120C00120000 C 01/20/17 120.0 20.05 24.00
TM 170120C00125000 C 01/20/17 125.0 17.40 20.60
TM 170120C00130000 C 01/20/17 130.0 14.55 17.75
TM 170120C00135000 C 01/20/17 135.0 12.05 15.25
TM 170120C00140000 C 01/20/17 140.0 10.05 12.25
TM 170120C00145000 C 01/20/17 145.0 8.45 10.40
TM 170120C00150000 C 01/20/17 150.0 6.80 8.75
TM 170120C00155000 C 01/20/17 155.0 5.40 7.35
TM 170120C00160000 C 01/20/17 160.0 4.30 5.90
TM 170120C00165000 C 01/20/17 165.0 3.30 4.90
TM 170120C00170000 C 01/20/17 170.0 2.50 4.10
TM 170120P00060000 P 01/20/17 60.0 0.06 0.77
TM 170120P00065000 P 01/20/17 65.0 0.00 1.00
TM 170120P00070000 P 01/20/17 70.0 0.00 1.00
TM 170120P00075000 P 01/20/17 75.0 0.48 1.15
TM 170120P00080000 P 01/20/17 80.0 0.50 1.44
TM 170120P00085000 P 01/20/17 85.0 0.81 1.81
TM 170120P00090000 P 01/20/17 90.0 1.29 2.29
TM 170120P00095000 P 01/20/17 95.0 1.90 2.90
TM 170120P00100000 P 01/20/17 100.0 2.35 3.95
TM 170120P00105000 P 01/20/17 105.0 3.35 4.90
TM 170120P00110000 P 01/20/17 110.0 4.45 6.05
TM 170120P00115000 P 01/20/17 115.0 5.65 7.65
TM 170120P00120000 P 01/20/17 120.0 7.30 9.30
TM 170120P00125000 P 01/20/17 125.0 9.45 11.15
TM 170120P00130000 P 01/20/17 130.0 11.10 13.95
TM 170120P00135000 P 01/20/17 135.0 13.65 16.40
TM 170120P00140000 P 01/20/17 140.0 16.50 18.95
TM 170120P00145000 P 01/20/17 145.0 19.60 22.20
TM 170120P00150000 P 01/20/17 150.0 22.25 25.80
TM 170120P00155000 P 01/20/17 155.0 25.40 29.40
TM 170120P00160000 P 01/20/17 160.0 29.65 33.20
TM 170120P00165000 P 01/20/17 165.0 33.80 37.20
TM 170120P00170000 P 01/20/17 170.0 38.00 41.35

OPRA data is delayed 15 minutes.