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 May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 150619C00070000 C 06/19/15 70.0 67.75 71.75
TM 150619C00075000 C 06/19/15 75.0 63.20 65.95
TM 150619C00080000 C 06/19/15 80.0 58.20 61.10
TM 150619C00085000 C 06/19/15 85.0 53.10 56.50
TM 150619C00090000 C 06/19/15 90.0 47.65 50.95
TM 150619C00095000 C 06/19/15 95.0 42.65 45.95
TM 150619C00100000 C 06/19/15 100.0 37.70 40.75
TM 150619C00105000 C 06/19/15 105.0 33.70 35.60
TM 150619C00110000 C 06/19/15 110.0 28.70 30.40
TM 150619C00115000 C 06/19/15 115.0 23.75 25.10
TM 150619C00120000 C 06/19/15 120.0 19.00 20.25
TM 150619C00125000 C 06/19/15 125.0 14.05 15.35
TM 150619C00130000 C 06/19/15 130.0 8.85 10.25
TM 150619C00135000 C 06/19/15 135.0 5.15 5.50
TM 150619C00140000 C 06/19/15 140.0 1.82 1.96
TM 150619C00145000 C 06/19/15 145.0 0.24 0.45
TM 150619C00150000 C 06/19/15 150.0 0.00 0.14
TM 150619C00155000 C 06/19/15 155.0 0.00 0.19
TM 150619C00160000 C 06/19/15 160.0 0.00 0.11
TM 150619C00165000 C 06/19/15 165.0 0.00 0.05
TM 150619C00170000 C 06/19/15 170.0 0.00 0.04
TM 150619C00175000 C 06/19/15 175.0 0.00 0.04
TM 150619C00180000 C 06/19/15 180.0 0.00 0.04
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 0.04
TM 150619P00105000 P 06/19/15 105.0 0.00 0.04
TM 150619P00110000 P 06/19/15 110.0 0.00 0.05
TM 150619P00115000 P 06/19/15 115.0 0.00 0.14
TM 150619P00120000 P 06/19/15 120.0 0.00 0.29
TM 150619P00125000 P 06/19/15 125.0 0.03 0.30
TM 150619P00130000 P 06/19/15 130.0 0.12 0.42
TM 150619P00135000 P 06/19/15 135.0 0.51 0.61
TM 150619P00140000 P 06/19/15 140.0 1.99 2.16
TM 150619P00145000 P 06/19/15 145.0 5.35 6.75
TM 150619P00150000 P 06/19/15 150.0 9.95 11.35
TM 150619P00155000 P 06/19/15 155.0 14.75 16.30
TM 150619P00160000 P 06/19/15 160.0 19.50 21.90
TM 150619P00165000 P 06/19/15 165.0 24.45 26.85
TM 150619P00170000 P 06/19/15 170.0 29.45 31.85
TM 150619P00175000 P 06/19/15 175.0 34.45 36.20
TM 150619P00180000 P 06/19/15 180.0 38.90 42.05
TM 150619P00185000 P 06/19/15 185.0 44.45 46.90
TM 150619P00190000 P 06/19/15 190.0 48.60 51.90
TM 150619P00195000 P 06/19/15 195.0 54.25 56.90
TM 150619P00200000 P 06/19/15 200.0 59.45 62.05
TM 150717C00060000 C 07/17/15 60.0 77.50 81.85
TM 150717C00065000 C 07/17/15 65.0 72.60 76.35
TM 150717C00070000 C 07/17/15 70.0 67.60 70.80
TM 150717C00075000 C 07/17/15 75.0 63.00 66.45
TM 150717C00080000 C 07/17/15 80.0 58.00 60.80
TM 150717C00085000 C 07/17/15 85.0 52.60 56.50
TM 150717C00090000 C 07/17/15 90.0 47.60 51.50
TM 150717C00095000 C 07/17/15 95.0 42.60 46.60
TM 150717C00100000 C 07/17/15 100.0 39.10 40.40
TM 150717C00105000 C 07/17/15 105.0 33.15 35.40
TM 150717C00110000 C 07/17/15 110.0 28.10 31.45
TM 150717C00115000 C 07/17/15 115.0 24.15 25.30
TM 150717C00120000 C 07/17/15 120.0 19.20 20.35
TM 150717C00125000 C 07/17/15 125.0 13.85 15.50
TM 150717C00130000 C 07/17/15 130.0 9.30 10.70
TM 150717C00135000 C 07/17/15 135.0 6.10 6.40
TM 150717C00140000 C 07/17/15 140.0 2.92 3.05
TM 150717C00145000 C 07/17/15 145.0 1.05 1.18
TM 150717C00150000 C 07/17/15 150.0 0.14 0.54
TM 150717C00155000 C 07/17/15 155.0 0.01 0.32
TM 150717C00160000 C 07/17/15 160.0 0.00 0.28
TM 150717C00165000 C 07/17/15 165.0 0.00 0.19
TM 150717C00170000 C 07/17/15 170.0 0.00 0.13
TM 150717C00175000 C 07/17/15 175.0 0.00 0.09
TM 150717C00180000 C 07/17/15 180.0 0.00 0.05
TM 150717P00060000 P 07/17/15 60.0 0.00 0.10
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 0.07
TM 150717P00105000 P 07/17/15 105.0 0.00 0.16
TM 150717P00110000 P 07/17/15 110.0 0.00 0.15
TM 150717P00115000 P 07/17/15 115.0 0.03 0.20
TM 150717P00120000 P 07/17/15 120.0 0.08 0.40
TM 150717P00125000 P 07/17/15 125.0 0.17 0.37
TM 150717P00130000 P 07/17/15 130.0 0.48 0.77
TM 150717P00135000 P 07/17/15 135.0 1.32 1.43
TM 150717P00140000 P 07/17/15 140.0 3.00 3.25
TM 150717P00145000 P 07/17/15 145.0 6.05 6.50
TM 150717P00150000 P 07/17/15 150.0 10.20 11.75
TM 150717P00155000 P 07/17/15 155.0 14.95 16.35
TM 150717P00160000 P 07/17/15 160.0 19.90 21.35
TM 150717P00165000 P 07/17/15 165.0 24.45 26.75
TM 150717P00170000 P 07/17/15 170.0 29.30 31.90
TM 150717P00175000 P 07/17/15 175.0 33.95 36.90
TM 150717P00180000 P 07/17/15 180.0 39.45 42.10
TM 151016C00070000 C 10/16/15 70.0 67.55 71.65
TM 151016C00075000 C 10/16/15 75.0 62.55 66.55
TM 151016C00080000 C 10/16/15 80.0 57.60 60.50
TM 151016C00085000 C 10/16/15 85.0 52.65 56.25
TM 151016C00090000 C 10/16/15 90.0 47.65 51.55
TM 151016C00095000 C 10/16/15 95.0 42.70 46.30
TM 151016C00100000 C 10/16/15 100.0 37.60 40.60
TM 151016C00105000 C 10/16/15 105.0 32.65 35.70
TM 151016C00110000 C 10/16/15 110.0 27.85 30.80
TM 151016C00115000 C 10/16/15 115.0 23.65 25.70
TM 151016C00120000 C 10/16/15 120.0 19.15 21.05
TM 151016C00125000 C 10/16/15 125.0 14.75 16.50
TM 151016C00130000 C 10/16/15 130.0 10.65 12.35
TM 151016C00135000 C 10/16/15 135.0 7.85 8.35
TM 151016C00140000 C 10/16/15 140.0 5.15 5.50
TM 151016C00145000 C 10/16/15 145.0 2.70 3.25
TM 151016C00150000 C 10/16/15 150.0 1.47 1.86
TM 151016C00155000 C 10/16/15 155.0 0.71 1.10
TM 151016C00160000 C 10/16/15 160.0 0.35 0.73
TM 151016C00165000 C 10/16/15 165.0 0.09 0.49
TM 151016C00170000 C 10/16/15 170.0 0.04 0.46
TM 151016C00175000 C 10/16/15 175.0 0.03 0.40
TM 151016C00180000 C 10/16/15 180.0 0.00 0.39
TM 151016C00185000 C 10/16/15 185.0 0.00 0.31
TM 151016C00190000 C 10/16/15 190.0 0.00 0.24
TM 151016C00195000 C 10/16/15 195.0 0.00 0.19
TM 151016C00200000 C 10/16/15 200.0 0.00 0.15
TM 151016P00070000 P 10/16/15 70.0 0.00 0.09
TM 151016P00075000 P 10/16/15 75.0 0.00 0.10
TM 151016P00080000 P 10/16/15 80.0 0.00 0.12
TM 151016P00085000 P 10/16/15 85.0 0.02 0.23
TM 151016P00090000 P 10/16/15 90.0 0.04 0.31
TM 151016P00095000 P 10/16/15 95.0 0.05 0.47
TM 151016P00100000 P 10/16/15 100.0 0.08 0.48
TM 151016P00105000 P 10/16/15 105.0 0.14 0.52
TM 151016P00110000 P 10/16/15 110.0 0.25 0.69
TM 151016P00115000 P 10/16/15 115.0 0.49 0.95
TM 151016P00120000 P 10/16/15 120.0 0.87 1.35
TM 151016P00125000 P 10/16/15 125.0 1.49 1.68
TM 151016P00130000 P 10/16/15 130.0 2.52 3.20
TM 151016P00135000 P 10/16/15 135.0 4.10 5.00
TM 151016P00140000 P 10/16/15 140.0 6.40 6.65
TM 151016P00145000 P 10/16/15 145.0 9.35 10.60
TM 151016P00150000 P 10/16/15 150.0 12.75 14.50
TM 151016P00155000 P 10/16/15 155.0 16.90 18.80
TM 151016P00160000 P 10/16/15 160.0 21.45 23.70
TM 151016P00165000 P 10/16/15 165.0 26.25 28.50
TM 151016P00170000 P 10/16/15 170.0 30.75 33.35
TM 151016P00175000 P 10/16/15 175.0 35.90 38.80
TM 151016P00180000 P 10/16/15 180.0 40.20 43.50
TM 151016P00185000 P 10/16/15 185.0 45.85 48.60
TM 151016P00190000 P 10/16/15 190.0 50.85 53.55
TM 151016P00195000 P 10/16/15 195.0 55.55 58.40
TM 151016P00200000 P 10/16/15 200.0 60.80 63.50
TM 160115C00055000 C 01/15/16 55.0 82.55 86.60
TM 160115C00060000 C 01/15/16 60.0 77.45 81.65
TM 160115C00065000 C 01/15/16 65.0 72.55 76.45
TM 160115C00070000 C 01/15/16 70.0 67.55 71.75
TM 160115C00075000 C 01/15/16 75.0 62.55 66.55
TM 160115C00080000 C 01/15/16 80.0 57.50 61.90
TM 160115C00085000 C 01/15/16 85.0 52.65 56.45
TM 160115C00090000 C 01/15/16 90.0 47.70 50.60
TM 160115C00095000 C 01/15/16 95.0 42.60 45.00
TM 160115C00100000 C 01/15/16 100.0 38.35 40.70
TM 160115C00105000 C 01/15/16 105.0 33.50 35.85
TM 160115C00110000 C 01/15/16 110.0 28.70 30.95
TM 160115C00115000 C 01/15/16 115.0 24.05 26.30
TM 160115C00120000 C 01/15/16 120.0 18.90 21.65
TM 160115C00125000 C 01/15/16 125.0 15.50 17.20
TM 160115C00130000 C 01/15/16 130.0 12.65 13.45
TM 160115C00135000 C 01/15/16 135.0 9.20 10.05
TM 160115C00140000 C 01/15/16 140.0 6.35 7.25
TM 160115C00145000 C 01/15/16 145.0 4.30 5.10
TM 160115C00150000 C 01/15/16 150.0 2.84 3.40
TM 160115C00155000 C 01/15/16 155.0 1.81 2.28
TM 160115C00160000 C 01/15/16 160.0 1.04 1.54
TM 160115C00165000 C 01/15/16 165.0 0.59 1.05
TM 160115C00170000 C 01/15/16 170.0 0.26 0.75
TM 160115C00175000 C 01/15/16 175.0 0.10 0.55
TM 160115C00180000 C 01/15/16 180.0 0.03 0.50
TM 160115C00185000 C 01/15/16 185.0 0.00 0.47
TM 160115C00190000 C 01/15/16 190.0 0.00 0.44
TM 160115C00195000 C 01/15/16 195.0 0.00 0.41
TM 160115C00200000 C 01/15/16 200.0 0.00 0.32
TM 160115P00055000 P 01/15/16 55.0 0.00 0.06
TM 160115P00060000 P 01/15/16 60.0 0.00 0.04
TM 160115P00065000 P 01/15/16 65.0 0.02 0.09
TM 160115P00070000 P 01/15/16 70.0 0.00 0.12
TM 160115P00075000 P 01/15/16 75.0 0.01 0.23
TM 160115P00080000 P 01/15/16 80.0 0.02 0.39
TM 160115P00085000 P 01/15/16 85.0 0.03 0.50
TM 160115P00090000 P 01/15/16 90.0 0.21 0.50
TM 160115P00095000 P 01/15/16 95.0 0.28 0.52
TM 160115P00100000 P 01/15/16 100.0 0.36 0.66
TM 160115P00105000 P 01/15/16 105.0 0.40 0.88
TM 160115P00110000 P 01/15/16 110.0 0.78 1.19
TM 160115P00115000 P 01/15/16 115.0 1.23 1.66
TM 160115P00120000 P 01/15/16 120.0 1.85 2.35
TM 160115P00125000 P 01/15/16 125.0 2.70 3.30
TM 160115P00130000 P 01/15/16 130.0 4.05 4.75
TM 160115P00135000 P 01/15/16 135.0 5.70 6.75
TM 160115P00140000 P 01/15/16 140.0 7.90 9.20
TM 160115P00145000 P 01/15/16 145.0 10.75 12.05
TM 160115P00150000 P 01/15/16 150.0 14.10 15.90
TM 160115P00155000 P 01/15/16 155.0 17.90 19.60
TM 160115P00160000 P 01/15/16 160.0 22.15 24.25
TM 160115P00165000 P 01/15/16 165.0 26.10 28.90
TM 160115P00170000 P 01/15/16 170.0 31.30 33.65
TM 160115P00175000 P 01/15/16 175.0 36.10 38.85
TM 160115P00180000 P 01/15/16 180.0 41.00 43.70
TM 160115P00185000 P 01/15/16 185.0 45.95 48.30
TM 160115P00190000 P 01/15/16 190.0 50.35 53.60
TM 160115P00195000 P 01/15/16 195.0 55.00 58.55
TM 160115P00200000 P 01/15/16 200.0 60.80 63.50
TM 170120C00060000 C 01/20/17 60.0 77.55 81.50
TM 170120C00065000 C 01/20/17 65.0 72.50 76.55
TM 170120C00070000 C 01/20/17 70.0 67.50 72.00
TM 170120C00075000 C 01/20/17 75.0 62.60 66.35
TM 170120C00080000 C 01/20/17 80.0 57.70 61.50
TM 170120C00085000 C 01/20/17 85.0 52.80 56.50
TM 170120C00090000 C 01/20/17 90.0 47.90 51.45
TM 170120C00095000 C 01/20/17 95.0 43.10 46.65
TM 170120C00100000 C 01/20/17 100.0 38.45 41.90
TM 170120C00105000 C 01/20/17 105.0 33.90 37.50
TM 170120C00110000 C 01/20/17 110.0 29.60 33.20
TM 170120C00115000 C 01/20/17 115.0 25.55 29.10
TM 170120C00120000 C 01/20/17 120.0 21.75 25.40
TM 170120C00125000 C 01/20/17 125.0 18.35 21.55
TM 170120C00130000 C 01/20/17 130.0 15.25 17.95
TM 170120C00135000 C 01/20/17 135.0 12.50 15.70
TM 170120C00140000 C 01/20/17 140.0 10.45 13.00
TM 170120C00145000 C 01/20/17 145.0 8.50 10.50
TM 170120C00150000 C 01/20/17 150.0 6.70 8.65
TM 170120C00155000 C 01/20/17 155.0 5.15 7.15
TM 170120C00160000 C 01/20/17 160.0 4.05 5.65
TM 170120C00165000 C 01/20/17 165.0 3.00 4.60
TM 170120C00170000 C 01/20/17 170.0 2.20 3.80
TM 170120C00175000 C 01/20/17 175.0 1.80 2.80
TM 170120C00180000 C 01/20/17 180.0 1.27 2.27
TM 170120C00185000 C 01/20/17 185.0 1.05 1.75
TM 170120C00190000 C 01/20/17 190.0 0.54 1.44
TM 170120C00195000 C 01/20/17 195.0 0.29 1.21
TM 170120C00200000 C 01/20/17 200.0 0.10 1.03
TM 170120P00060000 P 01/20/17 60.0 0.00 0.51
TM 170120P00065000 P 01/20/17 65.0 0.00 0.75
TM 170120P00070000 P 01/20/17 70.0 0.00 1.00
TM 170120P00075000 P 01/20/17 75.0 0.08 1.00
TM 170120P00080000 P 01/20/17 80.0 0.13 1.10
TM 170120P00085000 P 01/20/17 85.0 0.37 1.37
TM 170120P00090000 P 01/20/17 90.0 0.72 1.71
TM 170120P00095000 P 01/20/17 95.0 1.17 2.16
TM 170120P00100000 P 01/20/17 100.0 1.76 2.76
TM 170120P00105000 P 01/20/17 105.0 2.20 3.80
TM 170120P00110000 P 01/20/17 110.0 3.15 4.75
TM 170120P00115000 P 01/20/17 115.0 4.30 5.90
TM 170120P00120000 P 01/20/17 120.0 5.55 7.50
TM 170120P00125000 P 01/20/17 125.0 7.15 9.15
TM 170120P00130000 P 01/20/17 130.0 9.10 11.10
TM 170120P00135000 P 01/20/17 135.0 10.75 13.95
TM 170120P00140000 P 01/20/17 140.0 13.45 16.05
TM 170120P00145000 P 01/20/17 145.0 16.25 19.45
TM 170120P00150000 P 01/20/17 150.0 19.40 22.60
TM 170120P00155000 P 01/20/17 155.0 22.45 26.25
TM 170120P00160000 P 01/20/17 160.0 26.35 29.90
TM 170120P00165000 P 01/20/17 165.0 30.15 33.80
TM 170120P00170000 P 01/20/17 170.0 34.30 37.85
TM 170120P00175000 P 01/20/17 175.0 38.60 42.15
TM 170120P00180000 P 01/20/17 180.0 43.05 46.55
TM 170120P00185000 P 01/20/17 185.0 47.35 51.15
TM 170120P00190000 P 01/20/17 190.0 51.90 55.80
TM 170120P00195000 P 01/20/17 195.0 56.55 60.50
TM 170120P00200000 P 01/20/17 200.0 61.00 65.30

OPRA data is delayed 15 minutes.