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 May 5 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 150515C00070000 C 05/15/15 70.0 65.40 69.95
TM 150515C00075000 C 05/15/15 75.0 62.00 64.85
TM 150515C00080000 C 05/15/15 80.0 55.85 59.85
TM 150515C00085000 C 05/15/15 85.0 52.05 54.90
TM 150515C00090000 C 05/15/15 90.0 47.05 49.90
TM 150515C00095000 C 05/15/15 95.0 41.25 44.80
TM 150515C00100000 C 05/15/15 100.0 37.05 39.45
TM 150515C00105000 C 05/15/15 105.0 32.05 34.55
TM 150515C00110000 C 05/15/15 110.0 26.40 29.45
TM 150515C00115000 C 05/15/15 115.0 21.60 24.40
TM 150515C00120000 C 05/15/15 120.0 17.30 20.00
TM 150515C00125000 C 05/15/15 125.0 12.25 14.95
TM 150515C00130000 C 05/15/15 130.0 7.40 9.40
TM 150515C00135000 C 05/15/15 135.0 3.35 3.55
TM 150515C00140000 C 05/15/15 140.0 0.77 0.89
TM 150515C00145000 C 05/15/15 145.0 0.10 0.25
TM 150515C00150000 C 05/15/15 150.0 0.00 0.22
TM 150515C00155000 C 05/15/15 155.0 0.00 0.16
TM 150515C00160000 C 05/15/15 160.0 0.00 0.05
TM 150515C00165000 C 05/15/15 165.0 0.00 0.04
TM 150515C00170000 C 05/15/15 170.0 0.00 0.04
TM 150515C00175000 C 05/15/15 175.0 0.00 0.04
TM 150515C00180000 C 05/15/15 180.0 0.00 0.04
TM 150515C00185000 C 05/15/15 185.0 0.00 0.04
TM 150515C00190000 C 05/15/15 190.0 0.00 0.04
TM 150515C00195000 C 05/15/15 195.0 0.00 0.04
TM 150515C00200000 C 05/15/15 200.0 0.00 0.04
TM 150515C00210000 C 05/15/15 210.0 0.00 0.04
TM 150515P00070000 P 05/15/15 70.0 0.00 0.02
TM 150515P00075000 P 05/15/15 75.0 0.00 0.03
TM 150515P00080000 P 05/15/15 80.0 0.00 0.02
TM 150515P00085000 P 05/15/15 85.0 0.00 0.04
TM 150515P00090000 P 05/15/15 90.0 0.00 0.02
TM 150515P00095000 P 05/15/15 95.0 0.00 0.04
TM 150515P00100000 P 05/15/15 100.0 0.00 0.04
TM 150515P00105000 P 05/15/15 105.0 0.00 0.04
TM 150515P00110000 P 05/15/15 110.0 0.00 0.04
TM 150515P00115000 P 05/15/15 115.0 0.00 0.05
TM 150515P00120000 P 05/15/15 120.0 0.00 0.17
TM 150515P00125000 P 05/15/15 125.0 0.00 0.34
TM 150515P00130000 P 05/15/15 130.0 0.04 0.36
TM 150515P00135000 P 05/15/15 135.0 0.90 0.99
TM 150515P00140000 P 05/15/15 140.0 3.25 3.45
TM 150515P00145000 P 05/15/15 145.0 5.35 7.75
TM 150515P00150000 P 05/15/15 150.0 10.25 12.70
TM 150515P00155000 P 05/15/15 155.0 15.45 17.65
TM 150515P00160000 P 05/15/15 160.0 20.65 22.70
TM 150515P00165000 P 05/15/15 165.0 25.75 27.95
TM 150515P00170000 P 05/15/15 170.0 30.70 32.95
TM 150515P00175000 P 05/15/15 175.0 35.65 38.10
TM 150515P00180000 P 05/15/15 180.0 40.55 43.40
TM 150515P00185000 P 05/15/15 185.0 45.65 49.10
TM 150515P00190000 P 05/15/15 190.0 50.75 52.95
TM 150515P00195000 P 05/15/15 195.0 55.70 57.95
TM 150515P00200000 P 05/15/15 200.0 60.75 62.95
TM 150515P00210000 P 05/15/15 210.0 70.70 72.95
TM 150619C00070000 C 06/19/15 70.0 67.10 70.00
TM 150619C00075000 C 06/19/15 75.0 61.90 65.00
TM 150619C00080000 C 06/19/15 80.0 56.00 59.95
TM 150619C00085000 C 06/19/15 85.0 51.75 55.00
TM 150619C00090000 C 06/19/15 90.0 47.05 49.95
TM 150619C00095000 C 06/19/15 95.0 42.05 45.05
TM 150619C00100000 C 06/19/15 100.0 37.10 39.50
TM 150619C00105000 C 06/19/15 105.0 32.10 34.60
TM 150619C00110000 C 06/19/15 110.0 27.15 30.10
TM 150619C00115000 C 06/19/15 115.0 22.20 25.15
TM 150619C00120000 C 06/19/15 120.0 17.55 20.25
TM 150619C00125000 C 06/19/15 125.0 12.65 15.40
TM 150619C00130000 C 06/19/15 130.0 8.40 10.10
TM 150619C00135000 C 06/19/15 135.0 4.70 5.05
TM 150619C00140000 C 06/19/15 140.0 2.09 2.33
TM 150619C00145000 C 06/19/15 145.0 0.73 0.88
TM 150619C00150000 C 06/19/15 150.0 0.21 0.66
TM 150619C00155000 C 06/19/15 155.0 0.05 0.22
TM 150619C00160000 C 06/19/15 160.0 0.00 0.24
TM 150619C00165000 C 06/19/15 165.0 0.00 0.22
TM 150619C00170000 C 06/19/15 170.0 0.00 0.18
TM 150619C00175000 C 06/19/15 175.0 0.00 0.11
TM 150619C00180000 C 06/19/15 180.0 0.00 0.07
TM 150619C00185000 C 06/19/15 185.0 0.00 0.04
TM 150619C00190000 C 06/19/15 190.0 0.00 0.04
TM 150619C00195000 C 06/19/15 195.0 0.00 0.04
TM 150619C00200000 C 06/19/15 200.0 0.00 0.04
TM 150619P00070000 P 06/19/15 70.0 0.00 0.04
TM 150619P00075000 P 06/19/15 75.0 0.00 0.04
TM 150619P00080000 P 06/19/15 80.0 0.00 0.04
TM 150619P00085000 P 06/19/15 85.0 0.00 0.04
TM 150619P00090000 P 06/19/15 90.0 0.00 0.04
TM 150619P00095000 P 06/19/15 95.0 0.00 0.04
TM 150619P00100000 P 06/19/15 100.0 0.00 0.09
TM 150619P00105000 P 06/19/15 105.0 0.00 0.20
TM 150619P00110000 P 06/19/15 110.0 0.02 0.28
TM 150619P00115000 P 06/19/15 115.0 0.03 0.31
TM 150619P00120000 P 06/19/15 120.0 0.08 0.35
TM 150619P00125000 P 06/19/15 125.0 0.17 0.60
TM 150619P00130000 P 06/19/15 130.0 0.92 1.06
TM 150619P00135000 P 06/19/15 135.0 2.14 2.30
TM 150619P00140000 P 06/19/15 140.0 4.45 4.70
TM 150619P00145000 P 06/19/15 145.0 7.80 8.40
TM 150619P00150000 P 06/19/15 150.0 10.60 13.00
TM 150619P00155000 P 06/19/15 155.0 15.10 17.80
TM 150619P00160000 P 06/19/15 160.0 20.30 22.75
TM 150619P00165000 P 06/19/15 165.0 25.65 28.30
TM 150619P00170000 P 06/19/15 170.0 30.65 34.20
TM 150619P00175000 P 06/19/15 175.0 35.70 38.05
TM 150619P00180000 P 06/19/15 180.0 40.70 43.00
TM 150619P00185000 P 06/19/15 185.0 45.75 47.95
TM 150619P00190000 P 06/19/15 190.0 50.60 53.75
TM 150619P00195000 P 06/19/15 195.0 55.75 57.95
TM 150619P00200000 P 06/19/15 200.0 60.75 62.95
TM 150717C00060000 C 07/17/15 60.0 75.95 79.95
TM 150717C00065000 C 07/17/15 65.0 71.90 74.55
TM 150717C00070000 C 07/17/15 70.0 65.95 69.95
TM 150717C00075000 C 07/17/15 75.0 62.10 64.45
TM 150717C00080000 C 07/17/15 80.0 56.30 59.95
TM 150717C00085000 C 07/17/15 85.0 52.25 55.00
TM 150717C00090000 C 07/17/15 90.0 47.05 50.00
TM 150717C00095000 C 07/17/15 95.0 42.35 45.05
TM 150717C00100000 C 07/17/15 100.0 37.30 39.50
TM 150717C00105000 C 07/17/15 105.0 32.25 35.10
TM 150717C00110000 C 07/17/15 110.0 27.35 30.15
TM 150717C00115000 C 07/17/15 115.0 22.50 25.25
TM 150717C00120000 C 07/17/15 120.0 17.65 20.45
TM 150717C00125000 C 07/17/15 125.0 13.15 15.80
TM 150717C00130000 C 07/17/15 130.0 9.10 10.45
TM 150717C00135000 C 07/17/15 135.0 5.50 5.90
TM 150717C00140000 C 07/17/15 140.0 2.94 3.15
TM 150717C00145000 C 07/17/15 145.0 1.33 1.49
TM 150717C00150000 C 07/17/15 150.0 0.54 0.69
TM 150717C00155000 C 07/17/15 155.0 0.14 0.64
TM 150717C00160000 C 07/17/15 160.0 0.07 0.14
TM 150717C00165000 C 07/17/15 165.0 0.01 0.24
TM 150717C00170000 C 07/17/15 170.0 0.00 0.21
TM 150717C00175000 C 07/17/15 175.0 0.00 0.23
TM 150717C00180000 C 07/17/15 180.0 0.00 0.19
TM 150717P00060000 P 07/17/15 60.0 0.00 0.06
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 0.07
TM 150717P00095000 P 07/17/15 95.0 0.01 0.16
TM 150717P00100000 P 07/17/15 100.0 0.01 0.31
TM 150717P00105000 P 07/17/15 105.0 0.02 0.44
TM 150717P00110000 P 07/17/15 110.0 0.05 0.33
TM 150717P00115000 P 07/17/15 115.0 0.12 0.40
TM 150717P00120000 P 07/17/15 120.0 0.32 0.50
TM 150717P00125000 P 07/17/15 125.0 0.42 0.90
TM 150717P00130000 P 07/17/15 130.0 1.51 1.63
TM 150717P00135000 P 07/17/15 135.0 2.94 3.05
TM 150717P00140000 P 07/17/15 140.0 5.20 5.50
TM 150717P00145000 P 07/17/15 145.0 6.95 8.95
TM 150717P00150000 P 07/17/15 150.0 11.00 13.10
TM 150717P00155000 P 07/17/15 155.0 15.30 18.00
TM 150717P00160000 P 07/17/15 160.0 20.20 23.00
TM 150717P00165000 P 07/17/15 165.0 25.25 27.95
TM 150717P00170000 P 07/17/15 170.0 30.70 33.20
TM 150717P00175000 P 07/17/15 175.0 35.50 37.95
TM 150717P00180000 P 07/17/15 180.0 40.65 43.45
TM 151016C00070000 C 10/16/15 70.0 65.90 69.55
TM 151016C00075000 C 10/16/15 75.0 61.85 64.50
TM 151016C00080000 C 10/16/15 80.0 55.85 59.70
TM 151016C00085000 C 10/16/15 85.0 52.20 55.05
TM 151016C00090000 C 10/16/15 90.0 47.25 50.10
TM 151016C00095000 C 10/16/15 95.0 42.30 45.10
TM 151016C00100000 C 10/16/15 100.0 37.35 40.20
TM 151016C00105000 C 10/16/15 105.0 32.50 35.30
TM 151016C00110000 C 10/16/15 110.0 27.70 30.45
TM 151016C00115000 C 10/16/15 115.0 23.15 25.75
TM 151016C00120000 C 10/16/15 120.0 18.60 21.25
TM 151016C00125000 C 10/16/15 125.0 14.70 15.35
TM 151016C00130000 C 10/16/15 130.0 10.80 12.45
TM 151016C00135000 C 10/16/15 135.0 7.60 8.10
TM 151016C00140000 C 10/16/15 140.0 5.05 5.45
TM 151016C00145000 C 10/16/15 145.0 3.20 3.45
TM 151016C00150000 C 10/16/15 150.0 1.90 2.11
TM 151016C00155000 C 10/16/15 155.0 1.12 1.54
TM 151016C00160000 C 10/16/15 160.0 0.63 1.12
TM 151016C00165000 C 10/16/15 165.0 0.26 0.76
TM 151016C00170000 C 10/16/15 170.0 0.06 0.55
TM 151016C00175000 C 10/16/15 175.0 0.01 0.44
TM 151016C00180000 C 10/16/15 180.0 0.03 0.35
TM 151016C00185000 C 10/16/15 185.0 0.01 0.34
TM 151016C00190000 C 10/16/15 190.0 0.00 0.36
TM 151016C00195000 C 10/16/15 195.0 0.00 0.29
TM 151016C00200000 C 10/16/15 200.0 0.00 0.26
TM 151016P00070000 P 10/16/15 70.0 0.00 0.07
TM 151016P00075000 P 10/16/15 75.0 0.00 0.13
TM 151016P00080000 P 10/16/15 80.0 0.00 0.25
TM 151016P00085000 P 10/16/15 85.0 0.00 0.40
TM 151016P00090000 P 10/16/15 90.0 0.02 0.40
TM 151016P00095000 P 10/16/15 95.0 0.02 0.50
TM 151016P00100000 P 10/16/15 100.0 0.03 0.51
TM 151016P00105000 P 10/16/15 105.0 0.14 0.64
TM 151016P00110000 P 10/16/15 110.0 0.34 0.84
TM 151016P00115000 P 10/16/15 115.0 0.66 1.00
TM 151016P00120000 P 10/16/15 120.0 1.15 1.65
TM 151016P00125000 P 10/16/15 125.0 2.19 2.50
TM 151016P00130000 P 10/16/15 130.0 3.45 3.80
TM 151016P00135000 P 10/16/15 135.0 5.20 5.70
TM 151016P00140000 P 10/16/15 140.0 7.65 8.55
TM 151016P00145000 P 10/16/15 145.0 9.75 11.85
TM 151016P00150000 P 10/16/15 150.0 13.50 15.40
TM 151016P00155000 P 10/16/15 155.0 17.20 19.55
TM 151016P00160000 P 10/16/15 160.0 21.65 24.45
TM 151016P00165000 P 10/16/15 165.0 26.40 29.15
TM 151016P00170000 P 10/16/15 170.0 31.20 34.35
TM 151016P00175000 P 10/16/15 175.0 36.10 39.30
TM 151016P00180000 P 10/16/15 180.0 41.10 44.20
TM 151016P00185000 P 10/16/15 185.0 46.00 49.15
TM 151016P00190000 P 10/16/15 190.0 51.05 55.20
TM 151016P00195000 P 10/16/15 195.0 56.25 60.15
TM 151016P00200000 P 10/16/15 200.0 61.00 64.15
TM 160115C00055000 C 01/15/16 55.0 80.75 84.95
TM 160115C00060000 C 01/15/16 60.0 76.20 79.95
TM 160115C00065000 C 01/15/16 65.0 70.75 75.00
TM 160115C00070000 C 01/15/16 70.0 66.95 69.95
TM 160115C00075000 C 01/15/16 75.0 60.70 64.95
TM 160115C00080000 C 01/15/16 80.0 56.35 60.05
TM 160115C00085000 C 01/15/16 85.0 51.40 55.05
TM 160115C00090000 C 01/15/16 90.0 47.30 50.15
TM 160115C00095000 C 01/15/16 95.0 42.35 45.25
TM 160115C00100000 C 01/15/16 100.0 37.55 40.35
TM 160115C00105000 C 01/15/16 105.0 32.85 35.55
TM 160115C00110000 C 01/15/16 110.0 28.30 30.85
TM 160115C00115000 C 01/15/16 115.0 23.90 25.00
TM 160115C00120000 C 01/15/16 120.0 19.70 22.00
TM 160115C00125000 C 01/15/16 125.0 15.85 18.00
TM 160115C00130000 C 01/15/16 130.0 11.60 12.80
TM 160115C00135000 C 01/15/16 135.0 8.90 9.65
TM 160115C00140000 C 01/15/16 140.0 6.65 7.10
TM 160115C00145000 C 01/15/16 145.0 4.70 5.05
TM 160115C00150000 C 01/15/16 150.0 3.20 3.60
TM 160115C00155000 C 01/15/16 155.0 2.15 2.44
TM 160115C00160000 C 01/15/16 160.0 1.41 1.65
TM 160115C00165000 C 01/15/16 165.0 0.75 1.09
TM 160115C00170000 C 01/15/16 170.0 0.49 0.73
TM 160115C00175000 C 01/15/16 175.0 0.24 0.52
TM 160115C00180000 C 01/15/16 180.0 0.07 0.38
TM 160115C00185000 C 01/15/16 185.0 0.00 0.29
TM 160115C00190000 C 01/15/16 190.0 0.00 0.23
TM 160115P00055000 P 01/15/16 55.0 0.00 0.10
TM 160115P00060000 P 01/15/16 60.0 0.00 0.06
TM 160115P00065000 P 01/15/16 65.0 0.02 0.11
TM 160115P00070000 P 01/15/16 70.0 0.00 0.19
TM 160115P00075000 P 01/15/16 75.0 0.00 0.25
TM 160115P00080000 P 01/15/16 80.0 0.00 0.50
TM 160115P00085000 P 01/15/16 85.0 0.10 0.50
TM 160115P00090000 P 01/15/16 90.0 0.21 0.50
TM 160115P00095000 P 01/15/16 95.0 0.15 0.59
TM 160115P00100000 P 01/15/16 100.0 0.26 0.75
TM 160115P00105000 P 01/15/16 105.0 0.44 1.00
TM 160115P00110000 P 01/15/16 110.0 0.86 1.36
TM 160115P00115000 P 01/15/16 115.0 1.37 1.87
TM 160115P00120000 P 01/15/16 120.0 2.00 2.80
TM 160115P00125000 P 01/15/16 125.0 2.72 3.65
TM 160115P00130000 P 01/15/16 130.0 3.80 5.20
TM 160115P00135000 P 01/15/16 135.0 5.75 7.20
TM 160115P00140000 P 01/15/16 140.0 8.00 9.80
TM 160115P00145000 P 01/15/16 145.0 10.80 13.10
TM 160115P00150000 P 01/15/16 150.0 14.15 16.70
TM 160115P00155000 P 01/15/16 155.0 17.90 20.75
TM 160115P00160000 P 01/15/16 160.0 22.20 25.30
TM 160115P00165000 P 01/15/16 165.0 26.70 29.80
TM 160115P00170000 P 01/15/16 170.0 31.70 34.65
TM 160115P00175000 P 01/15/16 175.0 36.50 39.60
TM 160115P00180000 P 01/15/16 180.0 41.25 44.80
TM 160115P00185000 P 01/15/16 185.0 46.00 49.65
TM 160115P00190000 P 01/15/16 190.0 51.25 54.30
TM 170120C00060000 C 01/20/17 60.0 75.60 80.25
TM 170120C00065000 C 01/20/17 65.0 71.90 75.35
TM 170120C00070000 C 01/20/17 70.0 65.75 70.50
TM 170120C00075000 C 01/20/17 75.0 62.30 65.40
TM 170120C00080000 C 01/20/17 80.0 55.65 60.50
TM 170120C00085000 C 01/20/17 85.0 51.20 55.80
TM 170120C00090000 C 01/20/17 90.0 47.30 51.05
TM 170120C00095000 C 01/20/17 95.0 42.60 46.10
TM 170120C00100000 C 01/20/17 100.0 38.50 41.60
TM 170120C00105000 C 01/20/17 105.0 34.50 38.00
TM 170120C00110000 C 01/20/17 110.0 30.45 33.90
TM 170120C00115000 C 01/20/17 115.0 26.45 29.75
TM 170120C00120000 C 01/20/17 120.0 22.90 26.40
TM 170120C00125000 C 01/20/17 125.0 19.65 23.10
TM 170120C00130000 C 01/20/17 130.0 16.55 19.40
TM 170120C00135000 C 01/20/17 135.0 13.95 17.15
TM 170120C00140000 C 01/20/17 140.0 11.45 13.05
TM 170120C00145000 C 01/20/17 145.0 9.30 11.80
TM 170120C00150000 C 01/20/17 150.0 7.60 9.85
TM 170120C00155000 C 01/20/17 155.0 5.90 8.20
TM 170120C00160000 C 01/20/17 160.0 4.65 6.55
TM 170120C00165000 C 01/20/17 165.0 3.80 5.40
TM 170120C00170000 C 01/20/17 170.0 2.85 4.45
TM 170120C00175000 C 01/20/17 175.0 2.05 3.65
TM 170120C00180000 C 01/20/17 180.0 1.69 2.73
TM 170120C00185000 C 01/20/17 185.0 1.23 2.23
TM 170120C00190000 C 01/20/17 190.0 0.84 1.84
TM 170120C00195000 C 01/20/17 195.0 0.53 1.53
TM 170120C00200000 C 01/20/17 200.0 0.30 1.30
TM 170120P00060000 P 01/20/17 60.0 0.00 0.49
TM 170120P00065000 P 01/20/17 65.0 0.00 0.72
TM 170120P00070000 P 01/20/17 70.0 0.00 1.00
TM 170120P00075000 P 01/20/17 75.0 0.00 1.00
TM 170120P00080000 P 01/20/17 80.0 0.09 1.09
TM 170120P00085000 P 01/20/17 85.0 0.34 1.34
TM 170120P00090000 P 01/20/17 90.0 0.68 1.68
TM 170120P00095000 P 01/20/17 95.0 1.12 2.12
TM 170120P00100000 P 01/20/17 100.0 1.69 2.69
TM 170120P00105000 P 01/20/17 105.0 2.10 3.70
TM 170120P00110000 P 01/20/17 110.0 3.00 4.60
TM 170120P00115000 P 01/20/17 115.0 4.10 5.70
TM 170120P00120000 P 01/20/17 120.0 5.20 7.20
TM 170120P00125000 P 01/20/17 125.0 6.80 8.80
TM 170120P00130000 P 01/20/17 130.0 8.65 10.85
TM 170120P00135000 P 01/20/17 135.0 10.50 13.40
TM 170120P00140000 P 01/20/17 140.0 13.25 15.85
TM 170120P00145000 P 01/20/17 145.0 15.95 18.70
TM 170120P00150000 P 01/20/17 150.0 18.45 21.85
TM 170120P00155000 P 01/20/17 155.0 21.90 25.35
TM 170120P00160000 P 01/20/17 160.0 25.60 29.05
TM 170120P00165000 P 01/20/17 165.0 30.15 33.30
TM 170120P00170000 P 01/20/17 170.0 33.70 37.15
TM 170120P00175000 P 01/20/17 175.0 37.95 41.40
TM 170120P00180000 P 01/20/17 180.0 42.35 45.90
TM 170120P00185000 P 01/20/17 185.0 47.75 50.45
TM 170120P00190000 P 01/20/17 190.0 52.40 55.25
TM 170120P00195000 P 01/20/17 195.0 57.15 59.95
TM 170120P00200000 P 01/20/17 200.0 61.85 66.25

OPRA data is delayed 15 minutes.