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 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 141122C00060000 C 11/22/14 60.0 51.00 54.65
TM 141122C00065000 C 11/22/14 65.0 46.00 49.55
TM 141122C00070000 C 11/22/14 70.0 41.40 43.95
TM 141122C00075000 C 11/22/14 75.0 36.35 38.90
TM 141122C00080000 C 11/22/14 80.0 31.35 33.90
TM 141122C00085000 C 11/22/14 85.0 27.35 28.90
TM 141122C00090000 C 11/22/14 90.0 21.10 23.80
TM 141122C00095000 C 11/22/14 95.0 16.85 18.95
TM 141122C00100000 C 11/22/14 100.0 12.00 13.90
TM 141122C00105000 C 11/22/14 105.0 7.80 9.05
TM 141122C00110000 C 11/22/14 110.0 4.55 4.85
TM 141122C00115000 C 11/22/14 115.0 1.73 1.89
TM 141122C00120000 C 11/22/14 120.0 0.34 0.53
TM 141122C00125000 C 11/22/14 125.0 0.03 0.14
TM 141122C00130000 C 11/22/14 130.0 0.00 0.25
TM 141122C00135000 C 11/22/14 135.0 0.00 0.25
TM 141122C00140000 C 11/22/14 140.0 0.00 0.14
TM 141122C00145000 C 11/22/14 145.0 0.00 0.08
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 0.09
TM 141122P00080000 P 11/22/14 80.0 0.00 0.07
TM 141122P00085000 P 11/22/14 85.0 0.00 0.10
TM 141122P00090000 P 11/22/14 90.0 0.01 0.17
TM 141122P00095000 P 11/22/14 95.0 0.03 0.22
TM 141122P00100000 P 11/22/14 100.0 0.16 0.31
TM 141122P00105000 P 11/22/14 105.0 0.42 0.55
TM 141122P00110000 P 11/22/14 110.0 1.19 1.35
TM 141122P00115000 P 11/22/14 115.0 3.30 3.55
TM 141122P00120000 P 11/22/14 120.0 6.85 8.50
TM 141122P00125000 P 11/22/14 125.0 11.35 13.45
TM 141122P00130000 P 11/22/14 130.0 16.20 18.85
TM 141122P00135000 P 11/22/14 135.0 20.70 23.60
TM 141122P00140000 P 11/22/14 140.0 25.95 28.50
TM 141122P00145000 P 11/22/14 145.0 30.60 33.40
TM 141122P00150000 P 11/22/14 150.0 35.75 38.40
TM 141122P00155000 P 11/22/14 155.0 40.15 44.00
TM 141122P00160000 P 11/22/14 160.0 45.40 48.35
TM 141122P00165000 P 11/22/14 165.0 50.40 53.35
TM 141122P00170000 P 11/22/14 170.0 55.40 58.35
TM 141122P00175000 P 11/22/14 175.0 60.40 63.35
TM 141220C00055000 C 12/20/14 55.0 56.00 60.00
TM 141220C00060000 C 12/20/14 60.0 51.00 54.95
TM 141220C00065000 C 12/20/14 65.0 46.40 48.95
TM 141220C00070000 C 12/20/14 70.0 41.40 43.95
TM 141220C00075000 C 12/20/14 75.0 36.40 38.95
TM 141220C00080000 C 12/20/14 80.0 31.90 33.90
TM 141220C00085000 C 12/20/14 85.0 26.90 29.00
TM 141220C00090000 C 12/20/14 90.0 21.95 23.95
TM 141220C00095000 C 12/20/14 95.0 17.00 19.00
TM 141220C00100000 C 12/20/14 100.0 12.30 14.15
TM 141220C00105000 C 12/20/14 105.0 8.65 9.55
TM 141220C00110000 C 12/20/14 110.0 5.25 5.45
TM 141220C00115000 C 12/20/14 115.0 2.54 2.67
TM 141220C00120000 C 12/20/14 120.0 0.97 1.05
TM 141220C00125000 C 12/20/14 125.0 0.22 0.40
TM 141220C00130000 C 12/20/14 130.0 0.01 0.20
TM 141220C00135000 C 12/20/14 135.0 0.01 0.23
TM 141220C00140000 C 12/20/14 140.0 0.00 0.19
TM 141220C00145000 C 12/20/14 145.0 0.00 0.18
TM 141220C00150000 C 12/20/14 150.0 0.00 0.14
TM 141220C00155000 C 12/20/14 155.0 0.00 0.08
TM 141220C00160000 C 12/20/14 160.0 0.00 0.05
TM 141220C00165000 C 12/20/14 165.0 0.00 0.04
TM 141220P00055000 P 12/20/14 55.0 0.00 0.05
TM 141220P00060000 P 12/20/14 60.0 0.00 0.06
TM 141220P00065000 P 12/20/14 65.0 0.00 0.07
TM 141220P00070000 P 12/20/14 70.0 0.00 0.05
TM 141220P00075000 P 12/20/14 75.0 0.02 0.09
TM 141220P00080000 P 12/20/14 80.0 0.02 0.16
TM 141220P00085000 P 12/20/14 85.0 0.04 0.20
TM 141220P00090000 P 12/20/14 90.0 0.11 0.25
TM 141220P00095000 P 12/20/14 95.0 0.18 0.34
TM 141220P00100000 P 12/20/14 100.0 0.34 0.53
TM 141220P00105000 P 12/20/14 105.0 0.84 1.00
TM 141220P00110000 P 12/20/14 110.0 1.95 2.05
TM 141220P00115000 P 12/20/14 115.0 4.05 4.30
TM 141220P00120000 P 12/20/14 120.0 7.45 9.10
TM 141220P00125000 P 12/20/14 125.0 11.60 14.10
TM 141220P00130000 P 12/20/14 130.0 16.40 19.05
TM 141220P00135000 P 12/20/14 135.0 21.20 23.70
TM 141220P00140000 P 12/20/14 140.0 26.15 28.65
TM 141220P00145000 P 12/20/14 145.0 30.60 33.45
TM 141220P00150000 P 12/20/14 150.0 35.50 38.40
TM 141220P00155000 P 12/20/14 155.0 40.35 43.40
TM 141220P00160000 P 12/20/14 160.0 44.95 48.35
TM 141220P00165000 P 12/20/14 165.0 49.95 53.35
TM 150117C00055000 C 01/17/15 55.0 56.60 59.30
TM 150117C00060000 C 01/17/15 60.0 51.05 54.20
TM 150117C00065000 C 01/17/15 65.0 46.55 49.25
TM 150117C00070000 C 01/17/15 70.0 41.10 44.70
TM 150117C00075000 C 01/17/15 75.0 37.10 39.35
TM 150117C00080000 C 01/17/15 80.0 32.10 34.40
TM 150117C00085000 C 01/17/15 85.0 27.10 29.15
TM 150117C00090000 C 01/17/15 90.0 22.20 24.15
TM 150117C00095000 C 01/17/15 95.0 17.00 19.25
TM 150117C00100000 C 01/17/15 100.0 13.40 14.35
TM 150117C00105000 C 01/17/15 105.0 9.35 9.90
TM 150117C00110000 C 01/17/15 110.0 5.85 6.20
TM 150117C00115000 C 01/17/15 115.0 3.20 3.50
TM 150117C00120000 C 01/17/15 120.0 1.50 1.66
TM 150117C00125000 C 01/17/15 125.0 0.51 0.74
TM 150117C00130000 C 01/17/15 130.0 0.13 0.35
TM 150117C00135000 C 01/17/15 135.0 0.04 0.21
TM 150117C00140000 C 01/17/15 140.0 0.01 0.25
TM 150117C00145000 C 01/17/15 145.0 0.00 0.24
TM 150117C00150000 C 01/17/15 150.0 0.00 0.16
TM 150117C00155000 C 01/17/15 155.0 0.00 0.14
TM 150117C00160000 C 01/17/15 160.0 0.00 0.11
TM 150117C00165000 C 01/17/15 165.0 0.00 0.07
TM 150117C00170000 C 01/17/15 170.0 0.00 0.05
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 0.08
TM 150117P00060000 P 01/17/15 60.0 0.00 0.09
TM 150117P00065000 P 01/17/15 65.0 0.00 0.09
TM 150117P00070000 P 01/17/15 70.0 0.00 0.07
TM 150117P00075000 P 01/17/15 75.0 0.00 0.17
TM 150117P00080000 P 01/17/15 80.0 0.01 0.23
TM 150117P00085000 P 01/17/15 85.0 0.07 0.28
TM 150117P00090000 P 01/17/15 90.0 0.11 0.37
TM 150117P00095000 P 01/17/15 95.0 0.25 0.51
TM 150117P00100000 P 01/17/15 100.0 0.59 0.80
TM 150117P00105000 P 01/17/15 105.0 1.21 1.36
TM 150117P00110000 P 01/17/15 110.0 2.50 2.73
TM 150117P00115000 P 01/17/15 115.0 4.75 5.00
TM 150117P00120000 P 01/17/15 120.0 7.90 8.40
TM 150117P00125000 P 01/17/15 125.0 12.00 14.15
TM 150117P00130000 P 01/17/15 130.0 16.10 18.80
TM 150117P00135000 P 01/17/15 135.0 21.05 23.80
TM 150117P00140000 P 01/17/15 140.0 26.10 28.50
TM 150117P00145000 P 01/17/15 145.0 31.10 33.55
TM 150117P00150000 P 01/17/15 150.0 35.95 38.35
TM 150117P00155000 P 01/17/15 155.0 40.25 43.35
TM 150117P00160000 P 01/17/15 160.0 45.30 48.40
TM 150117P00165000 P 01/17/15 165.0 49.85 53.35
TM 150117P00170000 P 01/17/15 170.0 54.85 58.45
TM 150117P00175000 P 01/17/15 175.0 59.85 63.35
TM 150117P00180000 P 01/17/15 180.0 64.85 68.35
TM 150117P00185000 P 01/17/15 185.0 69.85 73.35
TM 150117P00190000 P 01/17/15 190.0 75.30 78.45
TM 150117P00195000 P 01/17/15 195.0 80.30 83.35
TM 150417C00060000 C 04/17/15 60.0 51.15 54.80
TM 150417C00065000 C 04/17/15 65.0 46.20 49.15
TM 150417C00070000 C 04/17/15 70.0 41.75 44.10
TM 150417C00075000 C 04/17/15 75.0 36.15 39.15
TM 150417C00080000 C 04/17/15 80.0 31.80 34.30
TM 150417C00085000 C 04/17/15 85.0 26.90 29.35
TM 150417C00090000 C 04/17/15 90.0 22.00 24.30
TM 150417C00095000 C 04/17/15 95.0 17.55 19.75
TM 150417C00100000 C 04/17/15 100.0 13.50 15.10
TM 150417C00105000 C 04/17/15 105.0 10.50 11.20
TM 150417C00110000 C 04/17/15 110.0 7.35 7.95
TM 150417C00115000 C 04/17/15 115.0 4.65 5.10
TM 150417C00120000 C 04/17/15 120.0 2.81 3.10
TM 150417C00125000 C 04/17/15 125.0 1.58 2.06
TM 150417C00130000 C 04/17/15 130.0 0.80 1.17
TM 150417C00135000 C 04/17/15 135.0 0.39 0.70
TM 150417C00140000 C 04/17/15 140.0 0.16 0.41
TM 150417C00145000 C 04/17/15 145.0 0.04 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 0.20
TM 150417C00175000 C 04/17/15 175.0 0.00 0.15
TM 150417P00060000 P 04/17/15 60.0 0.00 0.12
TM 150417P00065000 P 04/17/15 65.0 0.00 0.22
TM 150417P00070000 P 04/17/15 70.0 0.00 0.25
TM 150417P00075000 P 04/17/15 75.0 0.06 0.31
TM 150417P00080000 P 04/17/15 80.0 0.17 0.42
TM 150417P00085000 P 04/17/15 85.0 0.36 0.60
TM 150417P00090000 P 04/17/15 90.0 0.64 0.86
TM 150417P00095000 P 04/17/15 95.0 1.08 1.32
TM 150417P00100000 P 04/17/15 100.0 1.81 2.06
TM 150417P00105000 P 04/17/15 105.0 3.10 3.35
TM 150417P00110000 P 04/17/15 110.0 5.00 5.25
TM 150417P00115000 P 04/17/15 115.0 7.45 8.05
TM 150417P00120000 P 04/17/15 120.0 10.80 11.35
TM 150417P00125000 P 04/17/15 125.0 14.35 15.30
TM 150417P00130000 P 04/17/15 130.0 18.70 20.05
TM 150417P00135000 P 04/17/15 135.0 23.00 25.70
TM 150417P00140000 P 04/17/15 140.0 27.65 30.70
TM 150417P00145000 P 04/17/15 145.0 32.10 35.65
TM 150417P00150000 P 04/17/15 150.0 37.25 40.60
TM 150417P00155000 P 04/17/15 155.0 42.25 45.55
TM 150417P00160000 P 04/17/15 160.0 47.25 50.50
TM 150417P00165000 P 04/17/15 165.0 52.30 55.50
TM 150417P00170000 P 04/17/15 170.0 57.35 60.35
TM 150417P00175000 P 04/17/15 175.0 61.95 65.45
TM 160115C00055000 C 01/15/16 55.0 56.05 60.00
TM 160115C00060000 C 01/15/16 60.0 51.05 55.50
TM 160115C00065000 C 01/15/16 65.0 46.25 49.90
TM 160115C00070000 C 01/15/16 70.0 41.30 44.70
TM 160115C00075000 C 01/15/16 75.0 36.40 39.75
TM 160115C00080000 C 01/15/16 80.0 31.60 35.00
TM 160115C00085000 C 01/15/16 85.0 26.95 30.00
TM 160115C00090000 C 01/15/16 90.0 22.90 25.20
TM 160115C00095000 C 01/15/16 95.0 18.25 21.25
TM 160115C00100000 C 01/15/16 100.0 15.65 17.05
TM 160115C00105000 C 01/15/16 105.0 11.40 13.85
TM 160115C00110000 C 01/15/16 110.0 8.00 10.90
TM 160115C00115000 C 01/15/16 115.0 7.50 8.50
TM 160115C00120000 C 01/15/16 120.0 5.60 6.55
TM 160115C00125000 C 01/15/16 125.0 4.55 5.30
TM 160115C00130000 C 01/15/16 130.0 3.30 4.10
TM 160115C00135000 C 01/15/16 135.0 2.35 2.99
TM 160115C00140000 C 01/15/16 140.0 1.63 2.37
TM 160115C00145000 C 01/15/16 145.0 1.13 1.80
TM 160115C00150000 C 01/15/16 150.0 0.82 1.37
TM 160115C00155000 C 01/15/16 155.0 0.52 1.08
TM 160115C00160000 C 01/15/16 160.0 0.33 0.83
TM 160115C00165000 C 01/15/16 165.0 0.21 0.65
TM 160115C00170000 C 01/15/16 170.0 0.12 0.52
TM 160115C00175000 C 01/15/16 175.0 0.05 0.50
TM 160115P00055000 P 01/15/16 55.0 0.00 0.40
TM 160115P00060000 P 01/15/16 60.0 0.04 0.54
TM 160115P00065000 P 01/15/16 65.0 0.15 0.70
TM 160115P00070000 P 01/15/16 70.0 0.25 0.93
TM 160115P00075000 P 01/15/16 75.0 0.72 1.22
TM 160115P00080000 P 01/15/16 80.0 1.25 1.78
TM 160115P00085000 P 01/15/16 85.0 1.92 2.44
TM 160115P00090000 P 01/15/16 90.0 2.75 3.30
TM 160115P00095000 P 01/15/16 95.0 3.85 4.45
TM 160115P00100000 P 01/15/16 100.0 5.05 5.85
TM 160115P00105000 P 01/15/16 105.0 7.10 7.65
TM 160115P00110000 P 01/15/16 110.0 8.80 9.85
TM 160115P00115000 P 01/15/16 115.0 11.85 13.05
TM 160115P00120000 P 01/15/16 120.0 14.85 16.45
TM 160115P00125000 P 01/15/16 125.0 18.50 21.25
TM 160115P00130000 P 01/15/16 130.0 22.40 24.45
TM 160115P00135000 P 01/15/16 135.0 26.30 29.55
TM 160115P00140000 P 01/15/16 140.0 30.25 33.90
TM 160115P00145000 P 01/15/16 145.0 34.70 38.40
TM 160115P00150000 P 01/15/16 150.0 39.00 42.35
TM 160115P00155000 P 01/15/16 155.0 43.50 47.05
TM 160115P00160000 P 01/15/16 160.0 48.20 51.80
TM 160115P00165000 P 01/15/16 165.0 53.05 56.65
TM 160115P00170000 P 01/15/16 170.0 58.00 61.50
TM 160115P00175000 P 01/15/16 175.0 62.55 66.40
TM 170120C00060000 C 01/20/17 60.0 51.10 54.75
TM 170120C00065000 C 01/20/17 65.0 46.25 49.80
TM 170120C00070000 C 01/20/17 70.0 41.35 44.90
TM 170120C00075000 C 01/20/17 75.0 36.60 40.00
TM 170120C00080000 C 01/20/17 80.0 32.00 35.65
TM 170120C00085000 C 01/20/17 85.0 27.15 31.20
TM 170120C00090000 C 01/20/17 90.0 23.25 27.45
TM 170120C00095000 C 01/20/17 95.0 20.05 23.75
TM 170120C00100000 C 01/20/17 100.0 17.80 20.55
TM 170120C00105000 C 01/20/17 105.0 15.00 17.70
TM 170120C00110000 C 01/20/17 110.0 12.50 15.25
TM 170120C00115000 C 01/20/17 115.0 10.25 13.20
TM 170120C00120000 C 01/20/17 120.0 8.45 10.90
TM 170120C00125000 C 01/20/17 125.0 5.65 9.30
TM 170120C00130000 C 01/20/17 130.0 4.30 7.70
TM 170120C00135000 C 01/20/17 135.0 5.05 6.40
TM 170120C00140000 C 01/20/17 140.0 4.10 5.40
TM 170120C00145000 C 01/20/17 145.0 3.20 4.45
TM 170120C00150000 C 01/20/17 150.0 2.50 3.80
TM 170120C00155000 C 01/20/17 155.0 2.00 3.05
TM 170120C00160000 C 01/20/17 160.0 1.68 2.51
TM 170120C00165000 C 01/20/17 165.0 1.27 2.08
TM 170120C00170000 C 01/20/17 170.0 0.94 1.60
TM 170120P00060000 P 01/20/17 60.0 0.71 1.43
TM 170120P00065000 P 01/20/17 65.0 1.16 1.86
TM 170120P00070000 P 01/20/17 70.0 1.40 2.43
TM 170120P00075000 P 01/20/17 75.0 2.24 3.00
TM 170120P00080000 P 01/20/17 80.0 3.15 4.35
TM 170120P00085000 P 01/20/17 85.0 4.35 5.25
TM 170120P00090000 P 01/20/17 90.0 5.50 7.05
TM 170120P00095000 P 01/20/17 95.0 7.00 8.75
TM 170120P00100000 P 01/20/17 100.0 8.65 11.40
TM 170120P00105000 P 01/20/17 105.0 10.45 14.05
TM 170120P00110000 P 01/20/17 110.0 13.35 15.60
TM 170120P00115000 P 01/20/17 115.0 16.05 19.10
TM 170120P00120000 P 01/20/17 120.0 19.10 22.15
TM 170120P00125000 P 01/20/17 125.0 22.45 26.40
TM 170120P00130000 P 01/20/17 130.0 26.00 29.95
TM 170120P00135000 P 01/20/17 135.0 29.50 33.55
TM 170120P00140000 P 01/20/17 140.0 33.20 37.35
TM 170120P00145000 P 01/20/17 145.0 37.45 41.65
TM 170120P00150000 P 01/20/17 150.0 41.90 45.90
TM 170120P00155000 P 01/20/17 155.0 46.10 50.60
TM 170120P00160000 P 01/20/17 160.0 51.10 54.85
TM 170120P00165000 P 01/20/17 165.0 55.20 59.65
TM 170120P00170000 P 01/20/17 170.0 59.75 63.75

OPRA data is delayed 15 minutes.