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 (2015-05-22)Premium Content

Toyota Motor Corporation (TM)
As of Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 150717C00060000 C 07/17/15 60.0 70.65 74.95
TM 150717C00065000 C 07/17/15 65.0 66.15 69.90
TM 150717C00070000 C 07/17/15 70.0 61.00 64.90
TM 150717C00075000 C 07/17/15 75.0 55.80 59.85
TM 150717C00080000 C 07/17/15 80.0 50.75 54.95
TM 150717C00085000 C 07/17/15 85.0 46.25 49.95
TM 150717C00090000 C 07/17/15 90.0 41.25 44.95
TM 150717C00095000 C 07/17/15 95.0 36.40 39.85
TM 150717C00100000 C 07/17/15 100.0 32.05 34.95
TM 150717C00105000 C 07/17/15 105.0 26.50 29.95
TM 150717C00110000 C 07/17/15 110.0 21.60 24.95
TM 150717C00115000 C 07/17/15 115.0 16.70 19.95
TM 150717C00120000 C 07/17/15 120.0 12.15 15.05
TM 150717C00125000 C 07/17/15 125.0 7.70 9.85
TM 150717C00130000 C 07/17/15 130.0 3.50 3.85
TM 150717C00135000 C 07/17/15 135.0 0.96 1.11
TM 150717C00140000 C 07/17/15 140.0 0.14 0.25
TM 150717C00145000 C 07/17/15 145.0 0.00 0.08
TM 150717C00150000 C 07/17/15 150.0 0.00 0.13
TM 150717C00155000 C 07/17/15 155.0 0.00 0.06
TM 150717C00160000 C 07/17/15 160.0 0.00 0.05
TM 150717C00165000 C 07/17/15 165.0 0.00 0.04
TM 150717C00170000 C 07/17/15 170.0 0.00 0.04
TM 150717C00175000 C 07/17/15 175.0 0.00 0.04
TM 150717C00180000 C 07/17/15 180.0 0.00 0.04
TM 150717P00060000 P 07/17/15 60.0 0.00 0.02
TM 150717P00065000 P 07/17/15 65.0 0.00 0.04
TM 150717P00070000 P 07/17/15 70.0 0.00 0.04
TM 150717P00075000 P 07/17/15 75.0 0.00 0.04
TM 150717P00080000 P 07/17/15 80.0 0.00 0.04
TM 150717P00085000 P 07/17/15 85.0 0.00 0.04
TM 150717P00090000 P 07/17/15 90.0 0.00 0.04
TM 150717P00095000 P 07/17/15 95.0 0.00 0.04
TM 150717P00100000 P 07/17/15 100.0 0.00 0.04
TM 150717P00105000 P 07/17/15 105.0 0.00 0.08
TM 150717P00110000 P 07/17/15 110.0 0.00 0.10
TM 150717P00115000 P 07/17/15 115.0 0.00 0.27
TM 150717P00120000 P 07/17/15 120.0 0.06 0.18
TM 150717P00125000 P 07/17/15 125.0 0.20 0.34
TM 150717P00130000 P 07/17/15 130.0 1.09 1.26
TM 150717P00135000 P 07/17/15 135.0 3.45 3.70
TM 150717P00140000 P 07/17/15 140.0 5.85 7.90
TM 150717P00145000 P 07/17/15 145.0 10.25 13.05
TM 150717P00150000 P 07/17/15 150.0 15.10 17.80
TM 150717P00155000 P 07/17/15 155.0 20.15 23.50
TM 150717P00160000 P 07/17/15 160.0 25.20 29.30
TM 150717P00165000 P 07/17/15 165.0 30.15 33.30
TM 150717P00170000 P 07/17/15 170.0 35.15 38.15
TM 150717P00175000 P 07/17/15 175.0 40.15 44.20
TM 150717P00180000 P 07/17/15 180.0 45.15 49.40
TM 150821C00070000 C 08/21/15 70.0 61.55 64.95
TM 150821C00075000 C 08/21/15 75.0 56.50 59.95
TM 150821C00080000 C 08/21/15 80.0 51.65 55.00
TM 150821C00085000 C 08/21/15 85.0 46.65 50.00
TM 150821C00090000 C 08/21/15 90.0 41.65 45.00
TM 150821C00095000 C 08/21/15 95.0 36.90 40.00
TM 150821C00100000 C 08/21/15 100.0 31.50 34.45
TM 150821C00105000 C 08/21/15 105.0 27.00 30.05
TM 150821C00110000 C 08/21/15 110.0 22.05 25.20
TM 150821C00115000 C 08/21/15 115.0 16.90 20.15
TM 150821C00120000 C 08/21/15 120.0 12.60 15.55
TM 150821C00125000 C 08/21/15 125.0 8.35 10.60
TM 150821C00130000 C 08/21/15 130.0 4.95 5.70
TM 150821C00135000 C 08/21/15 135.0 2.36 2.59
TM 150821C00140000 C 08/21/15 140.0 0.92 1.05
TM 150821C00145000 C 08/21/15 145.0 0.29 0.44
TM 150821C00150000 C 08/21/15 150.0 0.03 0.52
TM 150821C00155000 C 08/21/15 155.0 0.00 0.40
TM 150821C00160000 C 08/21/15 160.0 0.00 0.28
TM 150821C00165000 C 08/21/15 165.0 0.00 0.18
TM 150821C00170000 C 08/21/15 170.0 0.00 0.11
TM 150821C00175000 C 08/21/15 175.0 0.00 0.07
TM 150821C00180000 C 08/21/15 180.0 0.00 0.06
TM 150821C00185000 C 08/21/15 185.0 0.00 0.05
TM 150821C00190000 C 08/21/15 190.0 0.00 0.04
TM 150821C00195000 C 08/21/15 195.0 0.00 0.04
TM 150821C00200000 C 08/21/15 200.0 0.00 0.04
TM 150821P00070000 P 08/21/15 70.0 0.00 0.04
TM 150821P00075000 P 08/21/15 75.0 0.00 0.04
TM 150821P00080000 P 08/21/15 80.0 0.00 0.04
TM 150821P00085000 P 08/21/15 85.0 0.00 0.05
TM 150821P00090000 P 08/21/15 90.0 0.00 0.08
TM 150821P00095000 P 08/21/15 95.0 0.00 0.10
TM 150821P00100000 P 08/21/15 100.0 0.00 0.23
TM 150821P00105000 P 08/21/15 105.0 0.00 0.41
TM 150821P00110000 P 08/21/15 110.0 0.07 0.49
TM 150821P00115000 P 08/21/15 115.0 0.09 0.58
TM 150821P00120000 P 08/21/15 120.0 0.30 0.74
TM 150821P00125000 P 08/21/15 125.0 1.16 1.33
TM 150821P00130000 P 08/21/15 130.0 2.49 2.69
TM 150821P00135000 P 08/21/15 135.0 4.80 5.15
TM 150821P00140000 P 08/21/15 140.0 7.25 8.60
TM 150821P00145000 P 08/21/15 145.0 10.70 13.20
TM 150821P00150000 P 08/21/15 150.0 15.55 19.20
TM 150821P00155000 P 08/21/15 155.0 20.10 23.40
TM 150821P00160000 P 08/21/15 160.0 25.10 28.15
TM 150821P00165000 P 08/21/15 165.0 30.10 34.15
TM 150821P00170000 P 08/21/15 170.0 35.30 39.35
TM 150821P00175000 P 08/21/15 175.0 40.10 44.20
TM 150821P00180000 P 08/21/15 180.0 45.10 48.55
TM 150821P00185000 P 08/21/15 185.0 50.10 53.55
TM 150821P00190000 P 08/21/15 190.0 55.10 59.35
TM 150821P00195000 P 08/21/15 195.0 60.10 64.35
TM 150821P00200000 P 08/21/15 200.0 65.10 69.25
TM 151016C00070000 C 10/16/15 70.0 61.60 65.00
TM 151016C00075000 C 10/16/15 75.0 56.70 60.00
TM 151016C00080000 C 10/16/15 80.0 51.65 55.00
TM 151016C00085000 C 10/16/15 85.0 46.70 50.05
TM 151016C00090000 C 10/16/15 90.0 41.70 45.15
TM 151016C00095000 C 10/16/15 95.0 37.10 40.10
TM 151016C00100000 C 10/16/15 100.0 31.40 35.25
TM 151016C00105000 C 10/16/15 105.0 27.00 30.20
TM 151016C00110000 C 10/16/15 110.0 22.10 25.35
TM 151016C00115000 C 10/16/15 115.0 17.45 20.70
TM 151016C00120000 C 10/16/15 120.0 13.30 16.25
TM 151016C00125000 C 10/16/15 125.0 8.85 11.65
TM 151016C00130000 C 10/16/15 130.0 6.05 6.45
TM 151016C00135000 C 10/16/15 135.0 3.60 3.85
TM 151016C00140000 C 10/16/15 140.0 1.91 2.37
TM 151016C00145000 C 10/16/15 145.0 0.92 1.52
TM 151016C00150000 C 10/16/15 150.0 0.39 0.74
TM 151016C00155000 C 10/16/15 155.0 0.13 0.50
TM 151016C00160000 C 10/16/15 160.0 0.01 0.45
TM 151016C00165000 C 10/16/15 165.0 0.00 0.43
TM 151016C00170000 C 10/16/15 170.0 0.00 0.34
TM 151016C00175000 C 10/16/15 175.0 0.00 0.24
TM 151016C00180000 C 10/16/15 180.0 0.00 0.17
TM 151016C00185000 C 10/16/15 185.0 0.00 0.13
TM 151016C00190000 C 10/16/15 190.0 0.00 0.09
TM 151016C00195000 C 10/16/15 195.0 0.00 0.07
TM 151016C00200000 C 10/16/15 200.0 0.00 0.05
TM 151016P00070000 P 10/16/15 70.0 0.00 0.05
TM 151016P00075000 P 10/16/15 75.0 0.00 0.08
TM 151016P00080000 P 10/16/15 80.0 0.00 0.13
TM 151016P00085000 P 10/16/15 85.0 0.00 0.20
TM 151016P00090000 P 10/16/15 90.0 0.00 0.34
TM 151016P00095000 P 10/16/15 95.0 0.00 0.49
TM 151016P00100000 P 10/16/15 100.0 0.06 0.49
TM 151016P00105000 P 10/16/15 105.0 0.13 0.62
TM 151016P00110000 P 10/16/15 110.0 0.26 0.78
TM 151016P00115000 P 10/16/15 115.0 0.52 0.96
TM 151016P00120000 P 10/16/15 120.0 1.43 1.59
TM 151016P00125000 P 10/16/15 125.0 2.50 2.75
TM 151016P00130000 P 10/16/15 130.0 4.15 4.60
TM 151016P00135000 P 10/16/15 135.0 6.65 7.30
TM 151016P00140000 P 10/16/15 140.0 9.40 10.75
TM 151016P00145000 P 10/16/15 145.0 12.25 15.10
TM 151016P00150000 P 10/16/15 150.0 16.95 19.90
TM 151016P00155000 P 10/16/15 155.0 21.50 24.55
TM 151016P00160000 P 10/16/15 160.0 26.35 29.80
TM 151016P00165000 P 10/16/15 165.0 31.30 34.50
TM 151016P00170000 P 10/16/15 170.0 36.25 39.60
TM 151016P00175000 P 10/16/15 175.0 41.35 44.55
TM 151016P00180000 P 10/16/15 180.0 46.25 50.00
TM 151016P00185000 P 10/16/15 185.0 51.30 54.65
TM 151016P00190000 P 10/16/15 190.0 56.20 59.65
TM 151016P00195000 P 10/16/15 195.0 61.15 64.60
TM 151016P00200000 P 10/16/15 200.0 66.25 69.60
TM 160115C00055000 C 01/15/16 55.0 76.55 79.95
TM 160115C00060000 C 01/15/16 60.0 71.45 75.00
TM 160115C00065000 C 01/15/16 65.0 66.50 70.00
TM 160115C00070000 C 01/15/16 70.0 61.45 65.00
TM 160115C00075000 C 01/15/16 75.0 56.75 60.00
TM 160115C00080000 C 01/15/16 80.0 51.80 55.05
TM 160115C00085000 C 01/15/16 85.0 46.80 50.05
TM 160115C00090000 C 01/15/16 90.0 41.85 45.05
TM 160115C00095000 C 01/15/16 95.0 37.00 40.00
TM 160115C00100000 C 01/15/16 100.0 32.05 35.10
TM 160115C00105000 C 01/15/16 105.0 27.30 30.25
TM 160115C00110000 C 01/15/16 110.0 22.50 25.55
TM 160115C00115000 C 01/15/16 115.0 18.60 21.25
TM 160115C00120000 C 01/15/16 120.0 14.00 16.90
TM 160115C00125000 C 01/15/16 125.0 10.25 13.20
TM 160115C00130000 C 01/15/16 130.0 7.60 8.65
TM 160115C00135000 C 01/15/16 135.0 5.30 6.40
TM 160115C00140000 C 01/15/16 140.0 3.45 4.45
TM 160115C00145000 C 01/15/16 145.0 2.16 2.70
TM 160115C00150000 C 01/15/16 150.0 1.26 2.30
TM 160115C00155000 C 01/15/16 155.0 0.32 1.27
TM 160115C00160000 C 01/15/16 160.0 0.15 0.88
TM 160115C00165000 C 01/15/16 165.0 0.00 0.63
TM 160115C00170000 C 01/15/16 170.0 0.00 0.80
TM 160115C00175000 C 01/15/16 175.0 0.00 0.49
TM 160115C00180000 C 01/15/16 180.0 0.00 0.48
TM 160115C00185000 C 01/15/16 185.0 0.00 0.36
TM 160115C00190000 C 01/15/16 190.0 0.00 0.28
TM 160115C00195000 C 01/15/16 195.0 0.00 0.21
TM 160115C00200000 C 01/15/16 200.0 0.00 0.17
TM 160115P00055000 P 01/15/16 55.0 0.00 0.04
TM 160115P00060000 P 01/15/16 60.0 0.00 0.06
TM 160115P00065000 P 01/15/16 65.0 0.02 0.10
TM 160115P00070000 P 01/15/16 70.0 0.00 0.15
TM 160115P00075000 P 01/15/16 75.0 0.00 0.22
TM 160115P00080000 P 01/15/16 80.0 0.00 0.41
TM 160115P00085000 P 01/15/16 85.0 0.01 0.49
TM 160115P00090000 P 01/15/16 90.0 0.15 0.91
TM 160115P00095000 P 01/15/16 95.0 0.00 1.23
TM 160115P00100000 P 01/15/16 100.0 0.50 1.54
TM 160115P00105000 P 01/15/16 105.0 0.30 1.76
TM 160115P00110000 P 01/15/16 110.0 0.65 2.19
TM 160115P00115000 P 01/15/16 115.0 1.55 2.20
TM 160115P00120000 P 01/15/16 120.0 2.27 2.98
TM 160115P00125000 P 01/15/16 125.0 3.40 4.40
TM 160115P00130000 P 01/15/16 130.0 5.35 6.45
TM 160115P00135000 P 01/15/16 135.0 8.05 9.05
TM 160115P00140000 P 01/15/16 140.0 11.20 12.50
TM 160115P00145000 P 01/15/16 145.0 13.35 16.30
TM 160115P00150000 P 01/15/16 150.0 17.65 20.25
TM 160115P00155000 P 01/15/16 155.0 22.15 24.80
TM 160115P00160000 P 01/15/16 160.0 26.75 29.95
TM 160115P00165000 P 01/15/16 165.0 31.60 34.95
TM 160115P00170000 P 01/15/16 170.0 36.55 39.65
TM 160115P00175000 P 01/15/16 175.0 41.40 44.60
TM 160115P00180000 P 01/15/16 180.0 46.45 49.55
TM 160115P00185000 P 01/15/16 185.0 51.35 54.55
TM 160115P00190000 P 01/15/16 190.0 56.30 59.65
TM 160115P00195000 P 01/15/16 195.0 61.30 65.45
TM 160115P00200000 P 01/15/16 200.0 66.30 69.95
TM 170120C00060000 C 01/20/17 60.0 71.00 75.00
TM 170120C00065000 C 01/20/17 65.0 65.70 70.20
TM 170120C00070000 C 01/20/17 70.0 61.70 65.00
TM 170120C00075000 C 01/20/17 75.0 56.70 60.05
TM 170120C00080000 C 01/20/17 80.0 51.80 55.05
TM 170120C00085000 C 01/20/17 85.0 46.80 50.15
TM 170120C00090000 C 01/20/17 90.0 41.90 45.30
TM 170120C00095000 C 01/20/17 95.0 37.15 40.60
TM 170120C00100000 C 01/20/17 100.0 31.55 36.20
TM 170120C00105000 C 01/20/17 105.0 28.35 32.30
TM 170120C00110000 C 01/20/17 110.0 24.20 27.00
TM 170120C00115000 C 01/20/17 115.0 20.30 24.55
TM 170120C00120000 C 01/20/17 120.0 16.95 21.20
TM 170120C00125000 C 01/20/17 125.0 14.20 18.10
TM 170120C00130000 C 01/20/17 130.0 11.10 15.40
TM 170120C00135000 C 01/20/17 135.0 10.00 12.95
TM 170120C00140000 C 01/20/17 140.0 7.15 11.00
TM 170120C00145000 C 01/20/17 145.0 4.55 9.00
TM 170120C00150000 C 01/20/17 150.0 5.00 6.70
TM 170120C00155000 C 01/20/17 155.0 2.00 6.50
TM 170120C00160000 C 01/20/17 160.0 1.15 5.50
TM 170120C00165000 C 01/20/17 165.0 0.72 3.60
TM 170120C00170000 C 01/20/17 170.0 0.64 2.91
TM 170120C00175000 C 01/20/17 175.0 0.00 3.50
TM 170120C00180000 C 01/20/17 180.0 0.00 2.87
TM 170120C00185000 C 01/20/17 185.0 0.28 2.29
TM 170120C00190000 C 01/20/17 190.0 0.05 1.82
TM 170120C00195000 C 01/20/17 195.0 0.00 1.55
TM 170120C00200000 C 01/20/17 200.0 0.00 1.24
TM 170120P00060000 P 01/20/17 60.0 0.00 0.50
TM 170120P00065000 P 01/20/17 65.0 0.00 0.74
TM 170120P00070000 P 01/20/17 70.0 0.00 1.06
TM 170120P00075000 P 01/20/17 75.0 0.05 1.45
TM 170120P00080000 P 01/20/17 80.0 0.00 1.93
TM 170120P00085000 P 01/20/17 85.0 0.53 2.51
TM 170120P00090000 P 01/20/17 90.0 0.44 3.20
TM 170120P00095000 P 01/20/17 95.0 0.51 3.80
TM 170120P00100000 P 01/20/17 100.0 1.00 3.60
TM 170120P00105000 P 01/20/17 105.0 2.00 4.30
TM 170120P00110000 P 01/20/17 110.0 2.45 6.80
TM 170120P00115000 P 01/20/17 115.0 3.60 7.05
TM 170120P00120000 P 01/20/17 120.0 5.35 8.60
TM 170120P00125000 P 01/20/17 125.0 7.35 10.50
TM 170120P00130000 P 01/20/17 130.0 9.95 14.00
TM 170120P00135000 P 01/20/17 135.0 12.90 16.65
TM 170120P00140000 P 01/20/17 140.0 15.65 19.45
TM 170120P00145000 P 01/20/17 145.0 18.80 22.75
TM 170120P00150000 P 01/20/17 150.0 22.35 26.20
TM 170120P00155000 P 01/20/17 155.0 26.05 29.55
TM 170120P00160000 P 01/20/17 160.0 30.25 34.10
TM 170120P00165000 P 01/20/17 165.0 34.50 38.30
TM 170120P00170000 P 01/20/17 170.0 39.00 42.65
TM 170120P00175000 P 01/20/17 175.0 44.05 47.30
TM 170120P00180000 P 01/20/17 180.0 48.60 52.95
TM 170120P00185000 P 01/20/17 185.0 53.40 57.65
TM 170120P00190000 P 01/20/17 190.0 58.10 62.45
TM 170120P00195000 P 01/20/17 195.0 62.90 67.25
TM 170120P00200000 P 01/20/17 200.0 67.75 72.00

OPRA data is delayed 15 minutes.