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 (2014-05-23)Premium Content

Toyota Motor Corporation (TM)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 140816C00060000 C 08/16/14 60.0 58.30 61.75
TM 140816C00065000 C 08/16/14 65.0 53.30 56.75
TM 140816C00070000 C 08/16/14 70.0 48.30 51.75
TM 140816C00075000 C 08/16/14 75.0 43.30 46.75
TM 140816C00080000 C 08/16/14 80.0 38.30 41.75
TM 140816C00085000 C 08/16/14 85.0 33.30 36.75
TM 140816C00090000 C 08/16/14 90.0 28.30 31.75
TM 140816C00095000 C 08/16/14 95.0 23.30 26.80
TM 140816C00100000 C 08/16/14 100.0 18.30 21.45
TM 140816C00105000 C 08/16/14 105.0 13.25 16.55
TM 140816C00110000 C 08/16/14 110.0 9.40 10.60
TM 140816C00115000 C 08/16/14 115.0 5.20 5.95
TM 140816C00120000 C 08/16/14 120.0 1.84 2.01
TM 140816C00125000 C 08/16/14 125.0 0.32 0.41
TM 140816C00130000 C 08/16/14 130.0 0.05 0.14
TM 140816C00135000 C 08/16/14 135.0 0.00 0.08
TM 140816C00140000 C 08/16/14 140.0 0.00 0.04
TM 140816C00145000 C 08/16/14 145.0 0.00 0.04
TM 140816C00150000 C 08/16/14 150.0 0.00 0.04
TM 140816C00155000 C 08/16/14 155.0 0.00 0.04
TM 140816C00160000 C 08/16/14 160.0 0.00 0.04
TM 140816C00165000 C 08/16/14 165.0 0.00 0.04
TM 140816C00170000 C 08/16/14 170.0 0.00 0.04
TM 140816C00175000 C 08/16/14 175.0 0.00 0.04
TM 140816P00060000 P 08/16/14 60.0 0.00 0.03
TM 140816P00065000 P 08/16/14 65.0 0.00 0.03
TM 140816P00070000 P 08/16/14 70.0 0.00 0.04
TM 140816P00075000 P 08/16/14 75.0 0.00 0.04
TM 140816P00080000 P 08/16/14 80.0 0.00 0.04
TM 140816P00085000 P 08/16/14 85.0 0.00 0.04
TM 140816P00090000 P 08/16/14 90.0 0.00 0.04
TM 140816P00095000 P 08/16/14 95.0 0.00 0.04
TM 140816P00100000 P 08/16/14 100.0 0.00 0.04
TM 140816P00105000 P 08/16/14 105.0 0.00 0.12
TM 140816P00110000 P 08/16/14 110.0 0.02 0.16
TM 140816P00115000 P 08/16/14 115.0 0.35 0.44
TM 140816P00120000 P 08/16/14 120.0 1.71 1.85
TM 140816P00125000 P 08/16/14 125.0 4.90 6.40
TM 140816P00130000 P 08/16/14 130.0 8.65 11.40
TM 140816P00135000 P 08/16/14 135.0 13.85 16.40
TM 140816P00140000 P 08/16/14 140.0 18.80 21.35
TM 140816P00145000 P 08/16/14 145.0 23.80 26.35
TM 140816P00150000 P 08/16/14 150.0 28.80 31.35
TM 140816P00155000 P 08/16/14 155.0 33.80 36.35
TM 140816P00160000 P 08/16/14 160.0 38.80 41.35
TM 140816P00165000 P 08/16/14 165.0 43.80 46.35
TM 140816P00170000 P 08/16/14 170.0 48.80 51.35
TM 140816P00175000 P 08/16/14 175.0 53.80 56.35
TM 140920C00060000 C 09/20/14 60.0 58.05 62.05
TM 140920C00065000 C 09/20/14 65.0 53.05 57.05
TM 140920C00070000 C 09/20/14 70.0 48.10 52.05
TM 140920C00075000 C 09/20/14 75.0 43.10 47.10
TM 140920C00080000 C 09/20/14 80.0 38.10 42.10
TM 140920C00085000 C 09/20/14 85.0 33.10 37.10
TM 140920C00090000 C 09/20/14 90.0 28.05 31.80
TM 140920C00095000 C 09/20/14 95.0 22.85 26.90
TM 140920C00100000 C 09/20/14 100.0 18.25 21.80
TM 140920C00105000 C 09/20/14 105.0 13.40 16.85
TM 140920C00110000 C 09/20/14 110.0 9.95 11.40
TM 140920C00115000 C 09/20/14 115.0 5.05 6.35
TM 140920C00120000 C 09/20/14 120.0 2.91 3.05
TM 140920C00125000 C 09/20/14 125.0 1.06 1.15
TM 140920C00130000 C 09/20/14 130.0 0.28 0.44
TM 140920C00135000 C 09/20/14 135.0 0.05 0.23
TM 140920C00140000 C 09/20/14 140.0 0.00 0.16
TM 140920C00145000 C 09/20/14 145.0 0.00 0.09
TM 140920C00150000 C 09/20/14 150.0 0.00 0.04
TM 140920C00155000 C 09/20/14 155.0 0.00 0.04
TM 140920C00160000 C 09/20/14 160.0 0.00 0.04
TM 140920C00165000 C 09/20/14 165.0 0.00 0.04
TM 140920C00170000 C 09/20/14 170.0 0.00 0.04
TM 140920C00175000 C 09/20/14 175.0 0.00 0.04
TM 140920P00060000 P 09/20/14 60.0 0.00 0.04
TM 140920P00065000 P 09/20/14 65.0 0.00 0.04
TM 140920P00070000 P 09/20/14 70.0 0.00 0.04
TM 140920P00075000 P 09/20/14 75.0 0.00 0.04
TM 140920P00080000 P 09/20/14 80.0 0.00 0.04
TM 140920P00085000 P 09/20/14 85.0 0.00 0.04
TM 140920P00090000 P 09/20/14 90.0 0.00 0.04
TM 140920P00095000 P 09/20/14 95.0 0.00 0.13
TM 140920P00100000 P 09/20/14 100.0 0.00 0.16
TM 140920P00105000 P 09/20/14 105.0 0.03 0.25
TM 140920P00110000 P 09/20/14 110.0 0.31 0.52
TM 140920P00115000 P 09/20/14 115.0 1.11 1.15
TM 140920P00120000 P 09/20/14 120.0 2.81 2.98
TM 140920P00125000 P 09/20/14 125.0 5.90 6.15
TM 140920P00130000 P 09/20/14 130.0 9.50 11.95
TM 140920P00135000 P 09/20/14 135.0 13.55 16.80
TM 140920P00140000 P 09/20/14 140.0 18.80 21.50
TM 140920P00145000 P 09/20/14 145.0 23.80 26.35
TM 140920P00150000 P 09/20/14 150.0 28.80 31.35
TM 140920P00155000 P 09/20/14 155.0 33.80 36.35
TM 140920P00160000 P 09/20/14 160.0 38.80 41.35
TM 140920P00165000 P 09/20/14 165.0 43.80 46.35
TM 140920P00170000 P 09/20/14 170.0 48.80 51.35
TM 140920P00175000 P 09/20/14 175.0 53.80 56.35
TM 141018C00060000 C 10/18/14 60.0 58.15 62.15
TM 141018C00065000 C 10/18/14 65.0 53.15 57.15
TM 141018C00070000 C 10/18/14 70.0 48.30 51.65
TM 141018C00075000 C 10/18/14 75.0 43.15 47.15
TM 141018C00080000 C 10/18/14 80.0 38.30 41.95
TM 141018C00085000 C 10/18/14 85.0 33.15 37.10
TM 141018C00090000 C 10/18/14 90.0 28.15 31.70
TM 141018C00095000 C 10/18/14 95.0 23.25 26.70
TM 141018C00100000 C 10/18/14 100.0 18.65 21.95
TM 141018C00105000 C 10/18/14 105.0 13.50 16.35
TM 141018C00110000 C 10/18/14 110.0 10.15 11.65
TM 141018C00115000 C 10/18/14 115.0 6.35 6.80
TM 141018C00120000 C 10/18/14 120.0 3.35 3.60
TM 141018C00125000 C 10/18/14 125.0 1.47 1.59
TM 141018C00130000 C 10/18/14 130.0 0.54 0.65
TM 141018C00135000 C 10/18/14 135.0 0.18 0.32
TM 141018C00140000 C 10/18/14 140.0 0.03 0.19
TM 141018C00145000 C 10/18/14 145.0 0.00 0.15
TM 141018C00150000 C 10/18/14 150.0 0.00 0.10
TM 141018C00155000 C 10/18/14 155.0 0.00 0.06
TM 141018C00160000 C 10/18/14 160.0 0.00 0.04
TM 141018C00165000 C 10/18/14 165.0 0.00 0.04
TM 141018C00170000 C 10/18/14 170.0 0.00 0.04
TM 141018C00175000 C 10/18/14 175.0 0.00 0.04
TM 141018P00060000 P 10/18/14 60.0 0.00 0.04
TM 141018P00065000 P 10/18/14 65.0 0.00 0.04
TM 141018P00070000 P 10/18/14 70.0 0.00 0.04
TM 141018P00075000 P 10/18/14 75.0 0.00 0.04
TM 141018P00080000 P 10/18/14 80.0 0.00 0.05
TM 141018P00085000 P 10/18/14 85.0 0.00 0.08
TM 141018P00090000 P 10/18/14 90.0 0.00 0.13
TM 141018P00095000 P 10/18/14 95.0 0.00 0.16
TM 141018P00100000 P 10/18/14 100.0 0.08 0.25
TM 141018P00105000 P 10/18/14 105.0 0.35 0.45
TM 141018P00110000 P 10/18/14 110.0 0.87 0.99
TM 141018P00115000 P 10/18/14 115.0 2.06 2.27
TM 141018P00120000 P 10/18/14 120.0 4.15 4.40
TM 141018P00125000 P 10/18/14 125.0 7.40 7.65
TM 141018P00130000 P 10/18/14 130.0 10.05 13.35
TM 141018P00135000 P 10/18/14 135.0 14.70 18.30
TM 141018P00140000 P 10/18/14 140.0 19.50 23.20
TM 141018P00145000 P 10/18/14 145.0 24.60 28.25
TM 141018P00150000 P 10/18/14 150.0 29.40 33.05
TM 141018P00155000 P 10/18/14 155.0 34.35 38.40
TM 141018P00160000 P 10/18/14 160.0 39.30 43.30
TM 141018P00165000 P 10/18/14 165.0 44.30 48.30
TM 141018P00170000 P 10/18/14 170.0 49.30 53.30
TM 141018P00175000 P 10/18/14 175.0 54.30 58.30
TM 150117C00055000 C 01/17/15 55.0 62.60 67.20
TM 150117C00060000 C 01/17/15 60.0 58.30 61.85
TM 150117C00065000 C 01/17/15 65.0 53.30 56.85
TM 150117C00070000 C 01/17/15 70.0 47.60 52.20
TM 150117C00075000 C 01/17/15 75.0 43.30 46.85
TM 150117C00080000 C 01/17/15 80.0 38.30 41.75
TM 150117C00085000 C 01/17/15 85.0 33.25 36.75
TM 150117C00090000 C 01/17/15 90.0 28.20 31.75
TM 150117C00095000 C 01/17/15 95.0 23.25 26.95
TM 150117C00100000 C 01/17/15 100.0 18.40 21.80
TM 150117C00105000 C 01/17/15 105.0 14.10 16.80
TM 150117C00110000 C 01/17/15 110.0 11.40 11.95
TM 150117C00115000 C 01/17/15 115.0 8.10 8.45
TM 150117C00120000 C 01/17/15 120.0 5.35 5.60
TM 150117C00125000 C 01/17/15 125.0 3.35 3.55
TM 150117C00130000 C 01/17/15 130.0 1.93 2.12
TM 150117C00135000 C 01/17/15 135.0 1.06 1.24
TM 150117C00140000 C 01/17/15 140.0 0.55 0.75
TM 150117C00145000 C 01/17/15 145.0 0.25 0.44
TM 150117C00150000 C 01/17/15 150.0 0.11 0.29
TM 150117C00155000 C 01/17/15 155.0 0.03 0.21
TM 150117C00160000 C 01/17/15 160.0 0.00 0.15
TM 150117C00165000 C 01/17/15 165.0 0.00 0.13
TM 150117C00170000 C 01/17/15 170.0 0.00 0.11
TM 150117C00175000 C 01/17/15 175.0 0.00 0.10
TM 150117C00180000 C 01/17/15 180.0 0.00 0.07
TM 150117C00185000 C 01/17/15 185.0 0.00 0.05
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 0.04
TM 150117P00060000 P 01/17/15 60.0 0.00 0.04
TM 150117P00065000 P 01/17/15 65.0 0.00 0.05
TM 150117P00070000 P 01/17/15 70.0 0.00 0.11
TM 150117P00075000 P 01/17/15 75.0 0.00 0.15
TM 150117P00080000 P 01/17/15 80.0 0.02 0.23
TM 150117P00085000 P 01/17/15 85.0 0.08 0.28
TM 150117P00090000 P 01/17/15 90.0 0.21 0.41
TM 150117P00095000 P 01/17/15 95.0 0.35 0.60
TM 150117P00100000 P 01/17/15 100.0 0.73 0.96
TM 150117P00105000 P 01/17/15 105.0 1.43 1.66
TM 150117P00110000 P 01/17/15 110.0 2.47 2.71
TM 150117P00115000 P 01/17/15 115.0 4.05 4.35
TM 150117P00120000 P 01/17/15 120.0 6.35 6.60
TM 150117P00125000 P 01/17/15 125.0 9.35 9.60
TM 150117P00130000 P 01/17/15 130.0 12.75 13.20
TM 150117P00135000 P 01/17/15 135.0 15.60 19.30
TM 150117P00140000 P 01/17/15 140.0 20.10 23.85
TM 150117P00145000 P 01/17/15 145.0 24.75 28.55
TM 150117P00150000 P 01/17/15 150.0 29.55 33.55
TM 150117P00155000 P 01/17/15 155.0 34.55 38.20
TM 150117P00160000 P 01/17/15 160.0 39.35 42.95
TM 150117P00165000 P 01/17/15 165.0 44.50 48.15
TM 150117P00170000 P 01/17/15 170.0 49.45 53.10
TM 150117P00175000 P 01/17/15 175.0 54.25 57.85
TM 150117P00180000 P 01/17/15 180.0 59.50 63.15
TM 150117P00185000 P 01/17/15 185.0 64.50 68.05
TM 150117P00190000 P 01/17/15 190.0 69.45 72.90
TM 150117P00195000 P 01/17/15 195.0 74.50 78.15
TM 160115C00055000 C 01/15/16 55.0 62.50 67.15
TM 160115C00060000 C 01/15/16 60.0 57.50 62.10
TM 160115C00065000 C 01/15/16 65.0 53.50 56.55
TM 160115C00070000 C 01/15/16 70.0 48.50 51.60
TM 160115C00075000 C 01/15/16 75.0 43.40 46.85
TM 160115C00080000 C 01/15/16 80.0 38.50 41.95
TM 160115C00085000 C 01/15/16 85.0 33.25 37.35
TM 160115C00090000 C 01/15/16 90.0 28.80 32.50
TM 160115C00095000 C 01/15/16 95.0 24.40 28.65
TM 160115C00100000 C 01/15/16 100.0 20.45 24.70
TM 160115C00105000 C 01/15/16 105.0 16.60 21.10
TM 160115C00110000 C 01/15/16 110.0 15.65 16.15
TM 160115C00115000 C 01/15/16 115.0 12.65 13.35
TM 160115C00120000 C 01/15/16 120.0 10.10 10.80
TM 160115C00125000 C 01/15/16 125.0 8.35 8.75
TM 160115C00130000 C 01/15/16 130.0 6.60 7.00
TM 160115C00135000 C 01/15/16 135.0 5.15 5.55
TM 160115C00140000 C 01/15/16 140.0 4.00 4.35
TM 160115C00145000 C 01/15/16 145.0 3.15 3.60
TM 160115C00150000 C 01/15/16 150.0 2.37 2.67
TM 160115C00155000 C 01/15/16 155.0 1.81 2.58
TM 160115C00160000 C 01/15/16 160.0 1.19 1.62
TM 160115C00165000 C 01/15/16 165.0 1.01 1.27
TM 160115C00170000 C 01/15/16 170.0 0.64 1.01
TM 160115P00055000 P 01/15/16 55.0 0.08 0.35
TM 160115P00060000 P 01/15/16 60.0 0.18 0.46
TM 160115P00065000 P 01/15/16 65.0 0.32 0.61
TM 160115P00070000 P 01/15/16 70.0 0.53 0.65
TM 160115P00075000 P 01/15/16 75.0 0.84 1.10
TM 160115P00080000 P 01/15/16 80.0 1.22 1.55
TM 160115P00085000 P 01/15/16 85.0 1.77 2.18
TM 160115P00090000 P 01/15/16 90.0 2.49 2.97
TM 160115P00095000 P 01/15/16 95.0 3.45 4.00
TM 160115P00100000 P 01/15/16 100.0 4.80 5.30
TM 160115P00105000 P 01/15/16 105.0 6.35 6.85
TM 160115P00110000 P 01/15/16 110.0 8.35 8.80
TM 160115P00115000 P 01/15/16 115.0 9.95 11.05
TM 160115P00120000 P 01/15/16 120.0 12.95 13.65
TM 160115P00125000 P 01/15/16 125.0 15.15 16.60
TM 160115P00130000 P 01/15/16 130.0 18.60 19.90
TM 160115P00135000 P 01/15/16 135.0 22.20 23.45
TM 160115P00140000 P 01/15/16 140.0 26.00 27.30
TM 160115P00145000 P 01/15/16 145.0 29.25 33.70
TM 160115P00150000 P 01/15/16 150.0 33.55 37.95
TM 160115P00155000 P 01/15/16 155.0 38.00 42.40
TM 160115P00160000 P 01/15/16 160.0 42.50 46.90
TM 160115P00165000 P 01/15/16 165.0 47.30 51.90
TM 160115P00170000 P 01/15/16 170.0 52.05 56.55

OPRA data is delayed 15 minutes.