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 (2014-11-21)Premium Content

Toyota Motor Corporation (TM)
As of Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 150220C00065000 C 02/20/15 65.0 64.65 68.30
TM 150220C00070000 C 02/20/15 70.0 59.10 62.90
TM 150220C00075000 C 02/20/15 75.0 54.65 58.25
TM 150220C00080000 C 02/20/15 80.0 49.35 53.25
TM 150220C00085000 C 02/20/15 85.0 44.30 48.35
TM 150220C00090000 C 02/20/15 90.0 39.35 43.05
TM 150220C00095000 C 02/20/15 95.0 35.10 38.25
TM 150220C00100000 C 02/20/15 100.0 29.90 33.35
TM 150220C00105000 C 02/20/15 105.0 24.90 28.30
TM 150220C00110000 C 02/20/15 110.0 20.15 23.35
TM 150220C00115000 C 02/20/15 115.0 15.30 18.40
TM 150220C00120000 C 02/20/15 120.0 10.40 13.55
TM 150220C00125000 C 02/20/15 125.0 6.60 8.45
TM 150220C00130000 C 02/20/15 130.0 3.05 3.30
TM 150220C00135000 C 02/20/15 135.0 1.02 1.15
TM 150220C00140000 C 02/20/15 140.0 0.26 0.40
TM 150220C00145000 C 02/20/15 145.0 0.03 0.22
TM 150220C00150000 C 02/20/15 150.0 0.00 0.25
TM 150220C00155000 C 02/20/15 155.0 0.00 0.16
TM 150220C00160000 C 02/20/15 160.0 0.00 0.07
TM 150220C00165000 C 02/20/15 165.0 0.00 0.04
TM 150220C00170000 C 02/20/15 170.0 0.00 0.04
TM 150220C00175000 C 02/20/15 175.0 0.00 0.04
TM 150220C00180000 C 02/20/15 180.0 0.00 0.04
TM 150220C00185000 C 02/20/15 185.0 0.00 0.04
TM 150220C00190000 C 02/20/15 190.0 0.00 0.04
TM 150220P00065000 P 02/20/15 65.0 0.00 0.04
TM 150220P00070000 P 02/20/15 70.0 0.00 0.04
TM 150220P00075000 P 02/20/15 75.0 0.00 0.04
TM 150220P00080000 P 02/20/15 80.0 0.00 0.04
TM 150220P00085000 P 02/20/15 85.0 0.00 0.04
TM 150220P00090000 P 02/20/15 90.0 0.00 0.04
TM 150220P00095000 P 02/20/15 95.0 0.00 0.04
TM 150220P00100000 P 02/20/15 100.0 0.00 0.05
TM 150220P00105000 P 02/20/15 105.0 0.00 0.12
TM 150220P00110000 P 02/20/15 110.0 0.00 0.14
TM 150220P00115000 P 02/20/15 115.0 0.03 0.21
TM 150220P00120000 P 02/20/15 120.0 0.08 0.35
TM 150220P00125000 P 02/20/15 125.0 0.77 0.85
TM 150220P00130000 P 02/20/15 130.0 2.05 2.26
TM 150220P00135000 P 02/20/15 135.0 4.75 5.25
TM 150220P00140000 P 02/20/15 140.0 7.05 10.35
TM 150220P00145000 P 02/20/15 145.0 11.90 15.15
TM 150220P00150000 P 02/20/15 150.0 17.15 19.90
TM 150220P00155000 P 02/20/15 155.0 22.25 24.70
TM 150220P00160000 P 02/20/15 160.0 27.25 30.75
TM 150220P00165000 P 02/20/15 165.0 32.25 35.35
TM 150220P00170000 P 02/20/15 170.0 37.25 40.35
TM 150220P00175000 P 02/20/15 175.0 42.25 45.75
TM 150220P00180000 P 02/20/15 180.0 47.25 50.35
TM 150220P00185000 P 02/20/15 185.0 52.25 55.35
TM 150220P00190000 P 02/20/15 190.0 57.25 60.85
TM 150320C00065000 C 03/20/15 65.0 64.40 68.20
TM 150320C00070000 C 03/20/15 70.0 59.35 62.80
TM 150320C00075000 C 03/20/15 75.0 54.95 57.80
TM 150320C00080000 C 03/20/15 80.0 50.20 53.25
TM 150320C00085000 C 03/20/15 85.0 45.20 48.30
TM 150320C00090000 C 03/20/15 90.0 40.25 43.40
TM 150320C00095000 C 03/20/15 95.0 35.25 38.30
TM 150320C00100000 C 03/20/15 100.0 30.25 33.35
TM 150320C00105000 C 03/20/15 105.0 25.30 28.45
TM 150320C00110000 C 03/20/15 110.0 20.35 23.45
TM 150320C00115000 C 03/20/15 115.0 15.55 18.65
TM 150320C00120000 C 03/20/15 120.0 10.75 14.00
TM 150320C00125000 C 03/20/15 125.0 7.40 7.80
TM 150320C00130000 C 03/20/15 130.0 4.20 4.45
TM 150320C00135000 C 03/20/15 135.0 1.78 2.13
TM 150320C00140000 C 03/20/15 140.0 0.75 0.93
TM 150320C00145000 C 03/20/15 145.0 0.22 0.45
TM 150320C00150000 C 03/20/15 150.0 0.06 0.25
TM 150320C00155000 C 03/20/15 155.0 0.01 0.20
TM 150320C00160000 C 03/20/15 160.0 0.00 0.19
TM 150320C00165000 C 03/20/15 165.0 0.00 0.17
TM 150320C00170000 C 03/20/15 170.0 0.00 0.16
TM 150320C00175000 C 03/20/15 175.0 0.00 0.10
TM 150320C00180000 C 03/20/15 180.0 0.00 0.06
TM 150320C00185000 C 03/20/15 185.0 0.00 0.04
TM 150320C00190000 C 03/20/15 190.0 0.00 0.04
TM 150320P00065000 P 03/20/15 65.0 0.00 0.04
TM 150320P00070000 P 03/20/15 70.0 0.00 0.04
TM 150320P00075000 P 03/20/15 75.0 0.00 0.05
TM 150320P00080000 P 03/20/15 80.0 0.00 0.09
TM 150320P00085000 P 03/20/15 85.0 0.00 0.12
TM 150320P00090000 P 03/20/15 90.0 0.00 0.09
TM 150320P00095000 P 03/20/15 95.0 0.00 0.18
TM 150320P00100000 P 03/20/15 100.0 0.03 0.22
TM 150320P00105000 P 03/20/15 105.0 0.03 0.24
TM 150320P00110000 P 03/20/15 110.0 0.07 0.28
TM 150320P00115000 P 03/20/15 115.0 0.20 0.41
TM 150320P00120000 P 03/20/15 120.0 0.43 0.80
TM 150320P00125000 P 03/20/15 125.0 1.52 1.71
TM 150320P00130000 P 03/20/15 130.0 3.10 3.50
TM 150320P00135000 P 03/20/15 135.0 5.90 6.20
TM 150320P00140000 P 03/20/15 140.0 8.15 10.20
TM 150320P00145000 P 03/20/15 145.0 11.95 15.45
TM 150320P00150000 P 03/20/15 150.0 16.90 20.10
TM 150320P00155000 P 03/20/15 155.0 21.85 24.95
TM 150320P00160000 P 03/20/15 160.0 27.15 30.15
TM 150320P00165000 P 03/20/15 165.0 32.25 35.40
TM 150320P00170000 P 03/20/15 170.0 37.30 40.70
TM 150320P00175000 P 03/20/15 175.0 42.35 45.15
TM 150320P00180000 P 03/20/15 180.0 47.25 50.55
TM 150320P00185000 P 03/20/15 185.0 52.35 55.20
TM 150320P00190000 P 03/20/15 190.0 57.30 60.40
TM 150417C00060000 C 04/17/15 60.0 69.05 73.20
TM 150417C00065000 C 04/17/15 65.0 64.30 67.80
TM 150417C00070000 C 04/17/15 70.0 59.80 63.25
TM 150417C00075000 C 04/17/15 75.0 54.45 58.25
TM 150417C00080000 C 04/17/15 80.0 49.40 53.25
TM 150417C00085000 C 04/17/15 85.0 45.25 48.25
TM 150417C00090000 C 04/17/15 90.0 40.00 43.25
TM 150417C00095000 C 04/17/15 95.0 35.25 38.25
TM 150417C00100000 C 04/17/15 100.0 30.30 33.30
TM 150417C00105000 C 04/17/15 105.0 25.35 28.40
TM 150417C00110000 C 04/17/15 110.0 20.35 23.45
TM 150417C00115000 C 04/17/15 115.0 15.60 18.70
TM 150417C00120000 C 04/17/15 120.0 11.60 13.05
TM 150417C00125000 C 04/17/15 125.0 7.85 8.20
TM 150417C00130000 C 04/17/15 130.0 4.65 4.95
TM 150417C00135000 C 04/17/15 135.0 2.36 2.68
TM 150417C00140000 C 04/17/15 140.0 1.22 1.38
TM 150417C00145000 C 04/17/15 145.0 0.42 0.78
TM 150417C00150000 C 04/17/15 150.0 0.13 0.47
TM 150417C00155000 C 04/17/15 155.0 0.03 0.28
TM 150417C00160000 C 04/17/15 160.0 0.00 0.23
TM 150417C00165000 C 04/17/15 165.0 0.00 0.21
TM 150417C00170000 C 04/17/15 170.0 0.00 0.21
TM 150417C00175000 C 04/17/15 175.0 0.00 0.20
TM 150417P00060000 P 04/17/15 60.0 0.00 0.04
TM 150417P00065000 P 04/17/15 65.0 0.00 0.05
TM 150417P00070000 P 04/17/15 70.0 0.00 0.05
TM 150417P00075000 P 04/17/15 75.0 0.00 0.11
TM 150417P00080000 P 04/17/15 80.0 0.00 0.11
TM 150417P00085000 P 04/17/15 85.0 0.01 0.15
TM 150417P00090000 P 04/17/15 90.0 0.03 0.18
TM 150417P00095000 P 04/17/15 95.0 0.05 0.20
TM 150417P00100000 P 04/17/15 100.0 0.06 0.25
TM 150417P00105000 P 04/17/15 105.0 0.13 0.33
TM 150417P00110000 P 04/17/15 110.0 0.21 0.49
TM 150417P00115000 P 04/17/15 115.0 0.70 0.88
TM 150417P00120000 P 04/17/15 120.0 1.40 1.54
TM 150417P00125000 P 04/17/15 125.0 2.63 2.87
TM 150417P00130000 P 04/17/15 130.0 4.60 4.95
TM 150417P00135000 P 04/17/15 135.0 7.55 8.00
TM 150417P00140000 P 04/17/15 140.0 10.90 12.60
TM 150417P00145000 P 04/17/15 145.0 13.60 16.85
TM 150417P00150000 P 04/17/15 150.0 18.60 21.50
TM 150417P00155000 P 04/17/15 155.0 23.50 26.40
TM 150417P00160000 P 04/17/15 160.0 28.40 31.30
TM 150417P00165000 P 04/17/15 165.0 33.60 36.25
TM 150417P00170000 P 04/17/15 170.0 38.60 41.25
TM 150417P00175000 P 04/17/15 175.0 43.35 46.65
TM 150717C00060000 C 07/17/15 60.0 68.65 73.40
TM 150717C00065000 C 07/17/15 65.0 64.85 68.15
TM 150717C00070000 C 07/17/15 70.0 59.40 63.30
TM 150717C00075000 C 07/17/15 75.0 54.40 58.25
TM 150717C00080000 C 07/17/15 80.0 48.95 53.20
TM 150717C00085000 C 07/17/15 85.0 44.95 48.25
TM 150717C00090000 C 07/17/15 90.0 39.70 43.30
TM 150717C00095000 C 07/17/15 95.0 34.85 38.40
TM 150717C00100000 C 07/17/15 100.0 30.05 33.40
TM 150717C00105000 C 07/17/15 105.0 25.45 28.55
TM 150717C00110000 C 07/17/15 110.0 20.75 23.65
TM 150717C00115000 C 07/17/15 115.0 16.25 19.35
TM 150717C00120000 C 07/17/15 120.0 11.65 15.25
TM 150717C00125000 C 07/17/15 125.0 9.20 9.85
TM 150717C00130000 C 07/17/15 130.0 6.40 6.90
TM 150717C00135000 C 07/17/15 135.0 4.35 4.65
TM 150717C00140000 C 07/17/15 140.0 2.69 3.20
TM 150717C00145000 C 07/17/15 145.0 1.59 2.08
TM 150717C00150000 C 07/17/15 150.0 0.90 1.45
TM 150717C00155000 C 07/17/15 155.0 0.41 0.77
TM 150717C00160000 C 07/17/15 160.0 0.18 0.55
TM 150717C00165000 C 07/17/15 165.0 0.00 0.41
TM 150717C00170000 C 07/17/15 170.0 0.00 0.29
TM 150717C00175000 C 07/17/15 175.0 0.00 0.25
TM 150717C00180000 C 07/17/15 180.0 0.01 0.25
TM 150717P00060000 P 07/17/15 60.0 0.00 0.13
TM 150717P00065000 P 07/17/15 65.0 0.00 0.14
TM 150717P00070000 P 07/17/15 70.0 0.05 0.16
TM 150717P00075000 P 07/17/15 75.0 0.03 0.25
TM 150717P00080000 P 07/17/15 80.0 0.01 0.25
TM 150717P00085000 P 07/17/15 85.0 0.07 0.29
TM 150717P00090000 P 07/17/15 90.0 0.10 0.35
TM 150717P00095000 P 07/17/15 95.0 0.19 0.44
TM 150717P00100000 P 07/17/15 100.0 0.32 0.59
TM 150717P00105000 P 07/17/15 105.0 0.65 0.88
TM 150717P00110000 P 07/17/15 110.0 0.92 1.43
TM 150717P00115000 P 07/17/15 115.0 1.60 2.14
TM 150717P00120000 P 07/17/15 120.0 2.48 3.25
TM 150717P00125000 P 07/17/15 125.0 4.60 4.90
TM 150717P00130000 P 07/17/15 130.0 6.75 7.05
TM 150717P00135000 P 07/17/15 135.0 9.50 10.10
TM 150717P00140000 P 07/17/15 140.0 10.90 14.35
TM 150717P00145000 P 07/17/15 145.0 14.70 18.25
TM 150717P00150000 P 07/17/15 150.0 18.95 22.45
TM 150717P00155000 P 07/17/15 155.0 23.80 26.90
TM 150717P00160000 P 07/17/15 160.0 28.60 31.80
TM 150717P00165000 P 07/17/15 165.0 33.45 36.55
TM 150717P00170000 P 07/17/15 170.0 38.40 41.55
TM 150717P00175000 P 07/17/15 175.0 43.65 46.60
TM 150717P00180000 P 07/17/15 180.0 48.35 51.50
TM 160115C00055000 C 01/15/16 55.0 73.70 78.35
TM 160115C00060000 C 01/15/16 60.0 69.35 73.50
TM 160115C00065000 C 01/15/16 65.0 63.60 68.35
TM 160115C00070000 C 01/15/16 70.0 59.90 63.55
TM 160115C00075000 C 01/15/16 75.0 54.40 58.25
TM 160115C00080000 C 01/15/16 80.0 49.40 53.35
TM 160115C00085000 C 01/15/16 85.0 45.00 48.50
TM 160115C00090000 C 01/15/16 90.0 39.50 43.00
TM 160115C00095000 C 01/15/16 95.0 35.05 38.30
TM 160115C00100000 C 01/15/16 100.0 30.05 33.60
TM 160115C00105000 C 01/15/16 105.0 25.70 29.00
TM 160115C00110000 C 01/15/16 110.0 20.80 24.00
TM 160115C00115000 C 01/15/16 115.0 17.05 21.10
TM 160115C00120000 C 01/15/16 120.0 13.25 15.50
TM 160115C00125000 C 01/15/16 125.0 10.05 12.45
TM 160115C00130000 C 01/15/16 130.0 8.25 12.05
TM 160115C00135000 C 01/15/16 135.0 6.15 9.75
TM 160115C00140000 C 01/15/16 140.0 4.80 7.90
TM 160115C00145000 C 01/15/16 145.0 3.50 6.45
TM 160115C00150000 C 01/15/16 150.0 2.57 3.35
TM 160115C00155000 C 01/15/16 155.0 1.30 3.45
TM 160115C00160000 C 01/15/16 160.0 1.00 1.53
TM 160115C00165000 C 01/15/16 165.0 0.70 1.09
TM 160115C00170000 C 01/15/16 170.0 0.51 2.12
TM 160115C00175000 C 01/15/16 175.0 0.31 1.83
TM 160115P00055000 P 01/15/16 55.0 0.00 0.16
TM 160115P00060000 P 01/15/16 60.0 0.00 0.27
TM 160115P00065000 P 01/15/16 65.0 0.00 0.34
TM 160115P00070000 P 01/15/16 70.0 0.00 0.43
TM 160115P00075000 P 01/15/16 75.0 0.00 0.49
TM 160115P00080000 P 01/15/16 80.0 0.00 0.60
TM 160115P00085000 P 01/15/16 85.0 0.00 0.76
TM 160115P00090000 P 01/15/16 90.0 0.40 1.01
TM 160115P00095000 P 01/15/16 95.0 0.43 1.35
TM 160115P00100000 P 01/15/16 100.0 0.63 1.84
TM 160115P00105000 P 01/15/16 105.0 0.78 2.50
TM 160115P00110000 P 01/15/16 110.0 2.51 3.35
TM 160115P00115000 P 01/15/16 115.0 2.55 4.75
TM 160115P00120000 P 01/15/16 120.0 3.50 7.15
TM 160115P00125000 P 01/15/16 125.0 5.55 8.55
TM 160115P00130000 P 01/15/16 130.0 10.35 11.75
TM 160115P00135000 P 01/15/16 135.0 13.05 14.80
TM 160115P00140000 P 01/15/16 140.0 16.35 17.15
TM 160115P00145000 P 01/15/16 145.0 20.00 21.95
TM 160115P00150000 P 01/15/16 150.0 23.70 25.50
TM 160115P00155000 P 01/15/16 155.0 24.90 28.50
TM 160115P00160000 P 01/15/16 160.0 29.60 33.80
TM 160115P00165000 P 01/15/16 165.0 34.60 38.40
TM 160115P00170000 P 01/15/16 170.0 39.30 43.05
TM 160115P00175000 P 01/15/16 175.0 44.05 48.55
TM 170120C00060000 C 01/20/17 60.0 68.75 73.50
TM 170120C00065000 C 01/20/17 65.0 63.75 68.50
TM 170120C00070000 C 01/20/17 70.0 58.85 63.50
TM 170120C00075000 C 01/20/17 75.0 53.70 58.45
TM 170120C00080000 C 01/20/17 80.0 50.05 53.45
TM 170120C00085000 C 01/20/17 85.0 44.00 48.50
TM 170120C00090000 C 01/20/17 90.0 40.40 43.85
TM 170120C00095000 C 01/20/17 95.0 35.40 39.40
TM 170120C00100000 C 01/20/17 100.0 31.65 35.70
TM 170120C00105000 C 01/20/17 105.0 27.70 31.75
TM 170120C00110000 C 01/20/17 110.0 24.05 28.15
TM 170120C00115000 C 01/20/17 115.0 20.65 24.75
TM 170120C00120000 C 01/20/17 120.0 17.55 21.70
TM 170120C00125000 C 01/20/17 125.0 14.75 18.95
TM 170120C00130000 C 01/20/17 130.0 12.20 16.45
TM 170120C00135000 C 01/20/17 135.0 10.00 14.20
TM 170120C00140000 C 01/20/17 140.0 8.00 12.40
TM 170120C00145000 C 01/20/17 145.0 6.60 10.85
TM 170120C00150000 C 01/20/17 150.0 5.05 9.45
TM 170120C00155000 C 01/20/17 155.0 3.50 8.00
TM 170120C00160000 C 01/20/17 160.0 2.50 6.95
TM 170120C00165000 C 01/20/17 165.0 1.50 6.00
TM 170120C00170000 C 01/20/17 170.0 0.75 3.00
TM 170120P00060000 P 01/20/17 60.0 0.05 1.00
TM 170120P00065000 P 01/20/17 65.0 0.00 1.43
TM 170120P00070000 P 01/20/17 70.0 0.00 1.89
TM 170120P00075000 P 01/20/17 75.0 0.00 2.45
TM 170120P00080000 P 01/20/17 80.0 0.00 3.10
TM 170120P00085000 P 01/20/17 85.0 0.00 3.85
TM 170120P00090000 P 01/20/17 90.0 0.05 4.80
TM 170120P00095000 P 01/20/17 95.0 1.10 5.50
TM 170120P00100000 P 01/20/17 100.0 1.25 4.55
TM 170120P00105000 P 01/20/17 105.0 3.15 7.65
TM 170120P00110000 P 01/20/17 110.0 5.80 9.25
TM 170120P00115000 P 01/20/17 115.0 6.35 10.65
TM 170120P00120000 P 01/20/17 120.0 8.20 12.80
TM 170120P00125000 P 01/20/17 125.0 10.30 14.90
TM 170120P00130000 P 01/20/17 130.0 13.25 17.45
TM 170120P00135000 P 01/20/17 135.0 16.00 20.00
TM 170120P00140000 P 01/20/17 140.0 18.40 22.40
TM 170120P00145000 P 01/20/17 145.0 22.10 26.45
TM 170120P00150000 P 01/20/17 150.0 25.60 29.90
TM 170120P00155000 P 01/20/17 155.0 29.35 33.60
TM 170120P00160000 P 01/20/17 160.0 33.20 37.25
TM 170120P00165000 P 01/20/17 165.0 37.35 41.45
TM 170120P00170000 P 01/20/17 170.0 41.60 45.60

OPRA data is delayed 15 minutes.