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 Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 150821C00070000 C 08/21/15 70.0 61.20 65.40
TM 150821C00075000 C 08/21/15 75.0 56.20 60.40
TM 150821C00080000 C 08/21/15 80.0 51.20 55.40
TM 150821C00085000 C 08/21/15 85.0 46.15 50.65
TM 150821C00090000 C 08/21/15 90.0 41.50 45.20
TM 150821C00095000 C 08/21/15 95.0 36.40 40.05
TM 150821C00100000 C 08/21/15 100.0 31.15 35.05
TM 150821C00105000 C 08/21/15 105.0 26.50 30.65
TM 150821C00110000 C 08/21/15 110.0 21.50 24.95
TM 150821C00115000 C 08/21/15 115.0 16.55 20.00
TM 150821C00120000 C 08/21/15 120.0 11.60 15.05
TM 150821C00125000 C 08/21/15 125.0 8.40 9.25
TM 150821C00130000 C 08/21/15 130.0 4.45 4.70
TM 150821C00135000 C 08/21/15 135.0 1.54 1.63
TM 150821C00140000 C 08/21/15 140.0 0.27 0.49
TM 150821C00145000 C 08/21/15 145.0 0.02 0.30
TM 150821C00150000 C 08/21/15 150.0 0.00 0.23
TM 150821C00155000 C 08/21/15 155.0 0.00 0.21
TM 150821C00160000 C 08/21/15 160.0 0.00 0.14
TM 150821C00165000 C 08/21/15 165.0 0.00 0.08
TM 150821C00170000 C 08/21/15 170.0 0.00 0.07
TM 150821C00175000 C 08/21/15 175.0 0.00 0.07
TM 150821C00180000 C 08/21/15 180.0 0.00 0.07
TM 150821C00185000 C 08/21/15 185.0 0.00 0.07
TM 150821C00190000 C 08/21/15 190.0 0.00 0.07
TM 150821C00195000 C 08/21/15 195.0 0.00 0.07
TM 150821C00200000 C 08/21/15 200.0 0.00 0.07
TM 150821P00070000 P 08/21/15 70.0 0.00 0.07
TM 150821P00075000 P 08/21/15 75.0 0.00 0.07
TM 150821P00080000 P 08/21/15 80.0 0.00 0.07
TM 150821P00085000 P 08/21/15 85.0 0.00 0.07
TM 150821P00090000 P 08/21/15 90.0 0.00 0.07
TM 150821P00095000 P 08/21/15 95.0 0.00 0.07
TM 150821P00100000 P 08/21/15 100.0 0.00 0.07
TM 150821P00105000 P 08/21/15 105.0 0.00 0.11
TM 150821P00110000 P 08/21/15 110.0 0.00 0.25
TM 150821P00115000 P 08/21/15 115.0 0.01 0.27
TM 150821P00120000 P 08/21/15 120.0 0.04 0.20
TM 150821P00125000 P 08/21/15 125.0 0.27 0.46
TM 150821P00130000 P 08/21/15 130.0 0.99 1.09
TM 150821P00135000 P 08/21/15 135.0 2.97 3.15
TM 150821P00140000 P 08/21/15 140.0 6.50 7.55
TM 150821P00145000 P 08/21/15 145.0 10.15 13.55
TM 150821P00150000 P 08/21/15 150.0 14.55 18.40
TM 150821P00155000 P 08/21/15 155.0 20.15 23.55
TM 150821P00160000 P 08/21/15 160.0 24.95 28.60
TM 150821P00165000 P 08/21/15 165.0 29.50 33.85
TM 150821P00170000 P 08/21/15 170.0 34.35 38.55
TM 150821P00175000 P 08/21/15 175.0 39.50 43.85
TM 150821P00180000 P 08/21/15 180.0 44.40 48.55
TM 150821P00185000 P 08/21/15 185.0 49.35 53.80
TM 150821P00190000 P 08/21/15 190.0 54.60 58.55
TM 150821P00195000 P 08/21/15 195.0 59.60 63.60
TM 150821P00200000 P 08/21/15 200.0 64.60 68.80
TM 150918C00070000 C 09/18/15 70.0 61.10 65.45
TM 150918C00075000 C 09/18/15 75.0 56.50 60.45
TM 150918C00080000 C 09/18/15 80.0 51.50 55.45
TM 150918C00085000 C 09/18/15 85.0 46.25 50.65
TM 150918C00090000 C 09/18/15 90.0 41.15 45.55
TM 150918C00095000 C 09/18/15 95.0 36.20 40.30
TM 150918C00100000 C 09/18/15 100.0 31.25 35.70
TM 150918C00105000 C 09/18/15 105.0 26.55 29.95
TM 150918C00110000 C 09/18/15 110.0 21.65 25.75
TM 150918C00115000 C 09/18/15 115.0 16.60 20.20
TM 150918C00120000 C 09/18/15 120.0 13.05 14.65
TM 150918C00125000 C 09/18/15 125.0 8.85 9.55
TM 150918C00130000 C 09/18/15 130.0 5.35 5.65
TM 150918C00135000 C 09/18/15 135.0 2.61 2.75
TM 150918C00140000 C 09/18/15 140.0 1.00 1.10
TM 150918C00145000 C 09/18/15 145.0 0.18 0.55
TM 150918C00150000 C 09/18/15 150.0 0.02 0.30
TM 150918C00155000 C 09/18/15 155.0 0.00 0.23
TM 150918C00160000 C 09/18/15 160.0 0.00 0.21
TM 150918C00165000 C 09/18/15 165.0 0.00 0.20
TM 150918C00170000 C 09/18/15 170.0 0.00 0.19
TM 150918C00175000 C 09/18/15 175.0 0.00 0.14
TM 150918C00180000 C 09/18/15 180.0 0.00 0.09
TM 150918C00185000 C 09/18/15 185.0 0.00 0.08
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 0.07
TM 150918P00085000 P 09/18/15 85.0 0.00 0.07
TM 150918P00090000 P 09/18/15 90.0 0.00 0.08
TM 150918P00095000 P 09/18/15 95.0 0.00 0.16
TM 150918P00100000 P 09/18/15 100.0 0.01 0.27
TM 150918P00105000 P 09/18/15 105.0 0.02 0.29
TM 150918P00110000 P 09/18/15 110.0 0.03 0.33
TM 150918P00115000 P 09/18/15 115.0 0.09 0.41
TM 150918P00120000 P 09/18/15 120.0 0.26 0.63
TM 150918P00125000 P 09/18/15 125.0 0.72 1.10
TM 150918P00130000 P 09/18/15 130.0 1.92 2.12
TM 150918P00135000 P 09/18/15 135.0 4.00 4.35
TM 150918P00140000 P 09/18/15 140.0 7.30 8.10
TM 150918P00145000 P 09/18/15 145.0 11.25 12.70
TM 150918P00150000 P 09/18/15 150.0 15.50 18.80
TM 150918P00155000 P 09/18/15 155.0 20.15 23.60
TM 150918P00160000 P 09/18/15 160.0 24.50 28.60
TM 150918P00165000 P 09/18/15 165.0 30.00 33.85
TM 150918P00170000 P 09/18/15 170.0 34.40 38.55
TM 150918P00175000 P 09/18/15 175.0 39.40 43.55
TM 150918P00180000 P 09/18/15 180.0 44.50 48.85
TM 150918P00185000 P 09/18/15 185.0 49.50 53.85
TM 150918P00190000 P 09/18/15 190.0 54.60 58.85
TM 150918P00195000 P 09/18/15 195.0 59.60 63.80
TM 150918P00200000 P 09/18/15 200.0 64.60 68.50
TM 151016C00070000 C 10/16/15 70.0 61.45 65.45
TM 151016C00075000 C 10/16/15 75.0 56.45 60.45
TM 151016C00080000 C 10/16/15 80.0 51.20 55.45
TM 151016C00085000 C 10/16/15 85.0 46.25 50.55
TM 151016C00090000 C 10/16/15 90.0 41.30 45.55
TM 151016C00095000 C 10/16/15 95.0 36.50 40.10
TM 151016C00100000 C 10/16/15 100.0 31.45 35.70
TM 151016C00105000 C 10/16/15 105.0 26.45 30.00
TM 151016C00110000 C 10/16/15 110.0 21.55 25.05
TM 151016C00115000 C 10/16/15 115.0 16.70 20.20
TM 151016C00120000 C 10/16/15 120.0 12.05 14.75
TM 151016C00125000 C 10/16/15 125.0 8.80 10.35
TM 151016C00130000 C 10/16/15 130.0 5.50 6.10
TM 151016C00135000 C 10/16/15 135.0 3.00 3.30
TM 151016C00140000 C 10/16/15 140.0 1.44 1.53
TM 151016C00145000 C 10/16/15 145.0 0.37 0.80
TM 151016C00150000 C 10/16/15 150.0 0.10 0.35
TM 151016C00155000 C 10/16/15 155.0 0.01 0.31
TM 151016C00160000 C 10/16/15 160.0 0.00 0.25
TM 151016C00165000 C 10/16/15 165.0 0.00 0.23
TM 151016C00170000 C 10/16/15 170.0 0.00 0.23
TM 151016C00175000 C 10/16/15 175.0 0.00 0.22
TM 151016C00180000 C 10/16/15 180.0 0.00 0.22
TM 151016C00185000 C 10/16/15 185.0 0.00 0.16
TM 151016C00190000 C 10/16/15 190.0 0.00 0.12
TM 151016C00195000 C 10/16/15 195.0 0.00 0.08
TM 151016C00200000 C 10/16/15 200.0 0.00 0.08
TM 151016P00070000 P 10/16/15 70.0 0.00 0.07
TM 151016P00075000 P 10/16/15 75.0 0.00 0.08
TM 151016P00080000 P 10/16/15 80.0 0.03 0.09
TM 151016P00085000 P 10/16/15 85.0 0.00 0.17
TM 151016P00090000 P 10/16/15 90.0 0.01 0.29
TM 151016P00095000 P 10/16/15 95.0 0.01 0.30
TM 151016P00100000 P 10/16/15 100.0 0.02 0.33
TM 151016P00105000 P 10/16/15 105.0 0.05 0.38
TM 151016P00110000 P 10/16/15 110.0 0.13 0.47
TM 151016P00115000 P 10/16/15 115.0 0.35 0.68
TM 151016P00120000 P 10/16/15 120.0 0.64 1.08
TM 151016P00125000 P 10/16/15 125.0 1.62 1.78
TM 151016P00130000 P 10/16/15 130.0 3.20 3.35
TM 151016P00135000 P 10/16/15 135.0 5.55 5.90
TM 151016P00140000 P 10/16/15 140.0 9.00 9.45
TM 151016P00145000 P 10/16/15 145.0 11.55 15.45
TM 151016P00150000 P 10/16/15 150.0 16.25 20.10
TM 151016P00155000 P 10/16/15 155.0 20.80 24.95
TM 151016P00160000 P 10/16/15 160.0 26.25 30.15
TM 151016P00165000 P 10/16/15 165.0 30.90 34.85
TM 151016P00170000 P 10/16/15 170.0 35.95 39.70
TM 151016P00175000 P 10/16/15 175.0 40.95 45.15
TM 151016P00180000 P 10/16/15 180.0 46.00 50.15
TM 151016P00185000 P 10/16/15 185.0 50.80 54.85
TM 151016P00190000 P 10/16/15 190.0 55.80 60.15
TM 151016P00195000 P 10/16/15 195.0 60.80 65.10
TM 151016P00200000 P 10/16/15 200.0 65.95 70.10
TM 160115C00055000 C 01/15/16 55.0 76.20 80.60
TM 160115C00060000 C 01/15/16 60.0 71.25 75.60
TM 160115C00065000 C 01/15/16 65.0 66.20 70.60
TM 160115C00070000 C 01/15/16 70.0 61.25 65.50
TM 160115C00075000 C 01/15/16 75.0 56.15 60.65
TM 160115C00080000 C 01/15/16 80.0 51.20 55.65
TM 160115C00085000 C 01/15/16 85.0 46.30 50.55
TM 160115C00090000 C 01/15/16 90.0 41.30 45.60
TM 160115C00095000 C 01/15/16 95.0 36.35 40.70
TM 160115C00100000 C 01/15/16 100.0 31.40 35.00
TM 160115C00105000 C 01/15/16 105.0 26.45 30.70
TM 160115C00110000 C 01/15/16 110.0 22.65 24.75
TM 160115C00115000 C 01/15/16 115.0 16.90 19.90
TM 160115C00120000 C 01/15/16 120.0 14.45 15.45
TM 160115C00125000 C 01/15/16 125.0 10.75 11.65
TM 160115C00130000 C 01/15/16 130.0 6.85 7.85
TM 160115C00135000 C 01/15/16 135.0 4.25 5.20
TM 160115C00140000 C 01/15/16 140.0 3.05 3.30
TM 160115C00145000 C 01/15/16 145.0 1.49 1.99
TM 160115C00150000 C 01/15/16 150.0 0.90 1.25
TM 160115C00155000 C 01/15/16 155.0 0.40 0.82
TM 160115C00160000 C 01/15/16 160.0 0.13 0.59
TM 160115C00165000 C 01/15/16 165.0 0.00 0.48
TM 160115C00170000 C 01/15/16 170.0 0.00 0.39
TM 160115C00175000 C 01/15/16 175.0 0.10 0.40
TM 160115C00180000 C 01/15/16 180.0 0.00 0.33
TM 160115C00185000 C 01/15/16 185.0 0.00 0.41
TM 160115C00190000 C 01/15/16 190.0 0.00 0.36
TM 160115C00195000 C 01/15/16 195.0 0.00 0.31
TM 160115C00200000 C 01/15/16 200.0 0.00 0.27
TM 160115P00055000 P 01/15/16 55.0 0.00 0.08
TM 160115P00060000 P 01/15/16 60.0 0.00 0.08
TM 160115P00065000 P 01/15/16 65.0 0.02 0.09
TM 160115P00070000 P 01/15/16 70.0 0.00 0.18
TM 160115P00075000 P 01/15/16 75.0 0.05 0.33
TM 160115P00080000 P 01/15/16 80.0 0.00 0.41
TM 160115P00085000 P 01/15/16 85.0 0.01 0.43
TM 160115P00090000 P 01/15/16 90.0 0.15 0.50
TM 160115P00095000 P 01/15/16 95.0 0.06 0.53
TM 160115P00100000 P 01/15/16 100.0 0.30 0.63
TM 160115P00105000 P 01/15/16 105.0 0.31 0.78
TM 160115P00110000 P 01/15/16 110.0 0.65 1.10
TM 160115P00115000 P 01/15/16 115.0 0.37 1.57
TM 160115P00120000 P 01/15/16 120.0 1.88 2.33
TM 160115P00125000 P 01/15/16 125.0 2.94 3.70
TM 160115P00130000 P 01/15/16 130.0 4.90 5.65
TM 160115P00135000 P 01/15/16 135.0 7.40 8.30
TM 160115P00140000 P 01/15/16 140.0 10.05 11.60
TM 160115P00145000 P 01/15/16 145.0 13.75 14.70
TM 160115P00150000 P 01/15/16 150.0 17.70 20.00
TM 160115P00155000 P 01/15/16 155.0 21.15 24.65
TM 160115P00160000 P 01/15/16 160.0 26.00 30.40
TM 160115P00165000 P 01/15/16 165.0 30.85 35.30
TM 160115P00170000 P 01/15/16 170.0 35.75 40.25
TM 160115P00175000 P 01/15/16 175.0 40.80 45.20
TM 160115P00180000 P 01/15/16 180.0 45.70 50.20
TM 160115P00185000 P 01/15/16 185.0 50.65 55.15
TM 160115P00190000 P 01/15/16 190.0 55.65 60.15
TM 160115P00195000 P 01/15/16 195.0 60.70 65.15
TM 160115P00200000 P 01/15/16 200.0 65.70 70.15
TM 170120C00060000 C 01/20/17 60.0 71.05 75.90
TM 170120C00065000 C 01/20/17 65.0 66.05 70.90
TM 170120C00070000 C 01/20/17 70.0 61.05 65.95
TM 170120C00075000 C 01/20/17 75.0 56.05 60.95
TM 170120C00080000 C 01/20/17 80.0 51.10 55.95
TM 170120C00085000 C 01/20/17 85.0 46.10 50.90
TM 170120C00090000 C 01/20/17 90.0 41.15 45.95
TM 170120C00095000 C 01/20/17 95.0 36.50 41.00
TM 170120C00100000 C 01/20/17 100.0 32.00 36.25
TM 170120C00105000 C 01/20/17 105.0 27.30 31.55
TM 170120C00110000 C 01/20/17 110.0 23.05 27.40
TM 170120C00115000 C 01/20/17 115.0 19.20 23.15
TM 170120C00120000 C 01/20/17 120.0 15.75 19.90
TM 170120C00125000 C 01/20/17 125.0 12.60 16.75
TM 170120C00130000 C 01/20/17 130.0 9.95 13.55
TM 170120C00135000 C 01/20/17 135.0 7.40 10.55
TM 170120C00140000 C 01/20/17 140.0 5.90 8.55
TM 170120C00145000 C 01/20/17 145.0 4.00 7.05
TM 170120C00150000 C 01/20/17 150.0 2.21 5.35
TM 170120C00155000 C 01/20/17 155.0 2.72 4.25
TM 170120C00160000 C 01/20/17 160.0 2.00 3.60
TM 170120C00165000 C 01/20/17 165.0 1.38 2.50
TM 170120C00170000 C 01/20/17 170.0 1.03 2.03
TM 170120C00175000 C 01/20/17 175.0 0.68 2.09
TM 170120C00180000 C 01/20/17 180.0 0.40 1.37
TM 170120C00185000 C 01/20/17 185.0 0.14 1.58
TM 170120C00190000 C 01/20/17 190.0 0.08 1.01
TM 170120C00195000 C 01/20/17 195.0 0.05 1.00
TM 170120C00200000 C 01/20/17 200.0 0.02 0.93
TM 170120P00060000 P 01/20/17 60.0 0.14 0.70
TM 170120P00065000 P 01/20/17 65.0 0.00 0.80
TM 170120P00070000 P 01/20/17 70.0 0.00 1.00
TM 170120P00075000 P 01/20/17 75.0 0.10 1.00
TM 170120P00080000 P 01/20/17 80.0 0.24 1.16
TM 170120P00085000 P 01/20/17 85.0 0.40 1.38
TM 170120P00090000 P 01/20/17 90.0 0.42 1.70
TM 170120P00095000 P 01/20/17 95.0 0.42 2.10
TM 170120P00100000 P 01/20/17 100.0 0.64 2.73
TM 170120P00105000 P 01/20/17 105.0 0.92 3.75
TM 170120P00110000 P 01/20/17 110.0 1.85 5.00
TM 170120P00115000 P 01/20/17 115.0 3.25 7.30
TM 170120P00120000 P 01/20/17 120.0 6.50 9.30
TM 170120P00125000 P 01/20/17 125.0 6.80 10.95
TM 170120P00130000 P 01/20/17 130.0 9.10 13.05
TM 170120P00135000 P 01/20/17 135.0 12.50 16.40
TM 170120P00140000 P 01/20/17 140.0 15.15 19.05
TM 170120P00145000 P 01/20/17 145.0 18.35 21.75
TM 170120P00150000 P 01/20/17 150.0 22.05 26.35
TM 170120P00155000 P 01/20/17 155.0 25.95 30.20
TM 170120P00160000 P 01/20/17 160.0 30.05 34.30
TM 170120P00165000 P 01/20/17 165.0 34.40 38.60
TM 170120P00170000 P 01/20/17 170.0 38.90 43.00
TM 170120P00175000 P 01/20/17 175.0 43.00 47.65
TM 170120P00180000 P 01/20/17 180.0 48.00 52.30
TM 170120P00185000 P 01/20/17 185.0 52.50 57.00
TM 170120P00190000 P 01/20/17 190.0 57.50 61.85
TM 170120P00195000 P 01/20/17 195.0 62.00 66.70
TM 170120P00200000 P 01/20/17 200.0 67.00 71.60

OPRA data is delayed 15 minutes.