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 (2014-08-22)Premium Content

Toyota Motor Corporation (TM)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 140920C00060000 C 09/20/14 60.0 53.40 55.40
TM 140920C00065000 C 09/20/14 65.0 48.40 50.45
TM 140920C00070000 C 09/20/14 70.0 43.20 45.70
TM 140920C00075000 C 09/20/14 75.0 38.20 40.70
TM 140920C00080000 C 09/20/14 80.0 33.40 35.40
TM 140920C00085000 C 09/20/14 85.0 28.40 30.50
TM 140920C00090000 C 09/20/14 90.0 23.40 25.50
TM 140920C00095000 C 09/20/14 95.0 17.95 20.50
TM 140920C00100000 C 09/20/14 100.0 13.60 15.20
TM 140920C00105000 C 09/20/14 105.0 8.80 9.95
TM 140920C00110000 C 09/20/14 110.0 4.40 4.80
TM 140920C00115000 C 09/20/14 115.0 1.00 1.16
TM 140920C00120000 C 09/20/14 120.0 0.13 0.14
TM 140920C00125000 C 09/20/14 125.0 0.00 0.07
TM 140920C00130000 C 09/20/14 130.0 0.00 0.04
TM 140920C00135000 C 09/20/14 135.0 0.00 0.04
TM 140920C00140000 C 09/20/14 140.0 0.00 0.04
TM 140920C00145000 C 09/20/14 145.0 0.00 0.04
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 0.04
TM 140920P00100000 P 09/20/14 100.0 0.00 0.06
TM 140920P00105000 P 09/20/14 105.0 0.00 0.13
TM 140920P00110000 P 09/20/14 110.0 0.19 0.28
TM 140920P00115000 P 09/20/14 115.0 1.63 1.86
TM 140920P00120000 P 09/20/14 120.0 5.20 6.30
TM 140920P00125000 P 09/20/14 125.0 10.05 11.20
TM 140920P00130000 P 09/20/14 130.0 14.65 16.75
TM 140920P00135000 P 09/20/14 135.0 19.65 22.15
TM 140920P00140000 P 09/20/14 140.0 24.65 27.15
TM 140920P00145000 P 09/20/14 145.0 29.55 31.60
TM 140920P00150000 P 09/20/14 150.0 34.60 36.60
TM 140920P00155000 P 09/20/14 155.0 39.55 41.60
TM 140920P00160000 P 09/20/14 160.0 44.55 46.60
TM 140920P00165000 P 09/20/14 165.0 49.55 51.60
TM 140920P00170000 P 09/20/14 170.0 54.60 56.60
TM 140920P00175000 P 09/20/14 175.0 59.60 61.60
TM 141018C00060000 C 10/18/14 60.0 52.90 55.40
TM 141018C00065000 C 10/18/14 65.0 47.90 50.40
TM 141018C00070000 C 10/18/14 70.0 42.90 45.40
TM 141018C00075000 C 10/18/14 75.0 37.90 40.60
TM 141018C00080000 C 10/18/14 80.0 32.80 35.70
TM 141018C00085000 C 10/18/14 85.0 27.90 30.75
TM 141018C00090000 C 10/18/14 90.0 23.55 25.75
TM 141018C00095000 C 10/18/14 95.0 18.70 19.95
TM 141018C00100000 C 10/18/14 100.0 13.70 14.95
TM 141018C00105000 C 10/18/14 105.0 8.95 9.80
TM 141018C00110000 C 10/18/14 110.0 4.65 5.15
TM 141018C00115000 C 10/18/14 115.0 1.86 2.00
TM 141018C00120000 C 10/18/14 120.0 0.52 0.59
TM 141018C00125000 C 10/18/14 125.0 0.06 0.19
TM 141018C00130000 C 10/18/14 130.0 0.00 0.16
TM 141018C00135000 C 10/18/14 135.0 0.00 0.08
TM 141018C00140000 C 10/18/14 140.0 0.00 0.04
TM 141018C00145000 C 10/18/14 145.0 0.00 0.04
TM 141018C00150000 C 10/18/14 150.0 0.00 0.04
TM 141018C00155000 C 10/18/14 155.0 0.00 0.04
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 0.04
TM 141018P00085000 P 10/18/14 85.0 0.00 0.04
TM 141018P00090000 P 10/18/14 90.0 0.00 0.10
TM 141018P00095000 P 10/18/14 95.0 0.00 0.15
TM 141018P00100000 P 10/18/14 100.0 0.10 0.22
TM 141018P00105000 P 10/18/14 105.0 0.32 0.47
TM 141018P00110000 P 10/18/14 110.0 1.34 1.41
TM 141018P00115000 P 10/18/14 115.0 3.50 3.65
TM 141018P00120000 P 10/18/14 120.0 6.95 7.95
TM 141018P00125000 P 10/18/14 125.0 11.35 12.75
TM 141018P00130000 P 10/18/14 130.0 15.65 18.10
TM 141018P00135000 P 10/18/14 135.0 20.55 23.15
TM 141018P00140000 P 10/18/14 140.0 25.55 28.10
TM 141018P00145000 P 10/18/14 145.0 30.55 33.35
TM 141018P00150000 P 10/18/14 150.0 35.60 38.65
TM 141018P00155000 P 10/18/14 155.0 40.55 43.65
TM 141018P00160000 P 10/18/14 160.0 45.55 47.75
TM 141018P00165000 P 10/18/14 165.0 50.55 53.75
TM 141018P00170000 P 10/18/14 170.0 55.55 58.75
TM 141018P00175000 P 10/18/14 175.0 60.55 63.75
TM 150117C00055000 C 01/17/15 55.0 57.90 60.40
TM 150117C00060000 C 01/17/15 60.0 52.90 55.40
TM 150117C00065000 C 01/17/15 65.0 47.90 50.40
TM 150117C00070000 C 01/17/15 70.0 42.90 45.40
TM 150117C00075000 C 01/17/15 75.0 38.40 40.55
TM 150117C00080000 C 01/17/15 80.0 33.35 35.00
TM 150117C00085000 C 01/17/15 85.0 28.45 30.60
TM 150117C00090000 C 01/17/15 90.0 23.65 25.05
TM 150117C00095000 C 01/17/15 95.0 18.75 20.00
TM 150117C00100000 C 01/17/15 100.0 13.90 15.10
TM 150117C00105000 C 01/17/15 105.0 9.90 10.55
TM 150117C00110000 C 01/17/15 110.0 6.55 6.80
TM 150117C00115000 C 01/17/15 115.0 3.90 4.10
TM 150117C00120000 C 01/17/15 120.0 2.07 2.29
TM 150117C00125000 C 01/17/15 125.0 1.02 1.17
TM 150117C00130000 C 01/17/15 130.0 0.50 0.61
TM 150117C00135000 C 01/17/15 135.0 0.19 0.38
TM 150117C00140000 C 01/17/15 140.0 0.06 0.25
TM 150117C00145000 C 01/17/15 145.0 0.00 0.18
TM 150117C00150000 C 01/17/15 150.0 0.00 0.15
TM 150117C00155000 C 01/17/15 155.0 0.00 0.13
TM 150117C00160000 C 01/17/15 160.0 0.00 0.09
TM 150117C00165000 C 01/17/15 165.0 0.00 0.06
TM 150117C00170000 C 01/17/15 170.0 0.00 0.04
TM 150117C00175000 C 01/17/15 175.0 0.00 0.04
TM 150117C00180000 C 01/17/15 180.0 0.00 0.04
TM 150117C00185000 C 01/17/15 185.0 0.00 0.04
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 0.06
TM 150117P00070000 P 01/17/15 70.0 0.01 0.08
TM 150117P00075000 P 01/17/15 75.0 0.00 0.18
TM 150117P00080000 P 01/17/15 80.0 0.05 0.21
TM 150117P00085000 P 01/17/15 85.0 0.07 0.27
TM 150117P00090000 P 01/17/15 90.0 0.21 0.35
TM 150117P00095000 P 01/17/15 95.0 0.42 0.64
TM 150117P00100000 P 01/17/15 100.0 0.92 1.11
TM 150117P00105000 P 01/17/15 105.0 1.80 2.02
TM 150117P00110000 P 01/17/15 110.0 3.35 3.50
TM 150117P00115000 P 01/17/15 115.0 5.65 5.85
TM 150117P00120000 P 01/17/15 120.0 8.80 9.15
TM 150117P00125000 P 01/17/15 125.0 11.55 13.20
TM 150117P00130000 P 01/17/15 130.0 16.55 18.05
TM 150117P00135000 P 01/17/15 135.0 21.00 23.00
TM 150117P00140000 P 01/17/15 140.0 26.35 27.85
TM 150117P00145000 P 01/17/15 145.0 30.60 32.85
TM 150117P00150000 P 01/17/15 150.0 35.65 37.90
TM 150117P00155000 P 01/17/15 155.0 40.70 43.70
TM 150117P00160000 P 01/17/15 160.0 45.70 47.75
TM 150117P00165000 P 01/17/15 165.0 50.70 53.10
TM 150117P00170000 P 01/17/15 170.0 55.70 57.85
TM 150117P00175000 P 01/17/15 175.0 60.70 63.10
TM 150117P00180000 P 01/17/15 180.0 65.70 67.85
TM 150117P00185000 P 01/17/15 185.0 70.70 73.10
TM 150117P00190000 P 01/17/15 190.0 75.70 78.60
TM 150117P00195000 P 01/17/15 195.0 80.70 83.10
TM 150417C00060000 C 04/17/15 60.0 53.40 55.60
TM 150417C00065000 C 04/17/15 65.0 48.40 50.60
TM 150417C00070000 C 04/17/15 70.0 43.40 45.60
TM 150417C00075000 C 04/17/15 75.0 37.95 41.60
TM 150417C00080000 C 04/17/15 80.0 32.05 36.45
TM 150417C00085000 C 04/17/15 85.0 28.65 30.05
TM 150417C00090000 C 04/17/15 90.0 23.70 25.10
TM 150417C00095000 C 04/17/15 95.0 18.95 20.25
TM 150417C00100000 C 04/17/15 100.0 14.75 15.40
TM 150417C00105000 C 04/17/15 105.0 11.15 11.50
TM 150417C00110000 C 04/17/15 110.0 7.95 8.25
TM 150417C00115000 C 04/17/15 115.0 5.40 5.65
TM 150417C00120000 C 04/17/15 120.0 3.45 3.70
TM 150417C00125000 C 04/17/15 125.0 2.11 2.32
TM 150417C00130000 C 04/17/15 130.0 1.24 1.48
TM 150417C00135000 C 04/17/15 135.0 0.69 0.89
TM 150417C00140000 C 04/17/15 140.0 0.37 0.56
TM 150417C00145000 C 04/17/15 145.0 0.19 0.38
TM 150417C00150000 C 04/17/15 150.0 0.09 0.27
TM 150417C00155000 C 04/17/15 155.0 0.02 0.21
TM 150417C00160000 C 04/17/15 160.0 0.00 0.17
TM 150417C00165000 C 04/17/15 165.0 0.00 0.14
TM 150417C00170000 C 04/17/15 170.0 0.00 0.13
TM 150417C00175000 C 04/17/15 175.0 0.00 0.12
TM 150417P00060000 P 04/17/15 60.0 0.00 0.12
TM 150417P00065000 P 04/17/15 65.0 0.00 0.19
TM 150417P00070000 P 04/17/15 70.0 0.02 0.24
TM 150417P00075000 P 04/17/15 75.0 0.08 0.31
TM 150417P00080000 P 04/17/15 80.0 0.17 0.43
TM 150417P00085000 P 04/17/15 85.0 0.37 0.64
TM 150417P00090000 P 04/17/15 90.0 0.72 0.99
TM 150417P00095000 P 04/17/15 95.0 1.34 1.57
TM 150417P00100000 P 04/17/15 100.0 2.28 2.48
TM 150417P00105000 P 04/17/15 105.0 3.60 3.85
TM 150417P00110000 P 04/17/15 110.0 5.55 5.80
TM 150417P00115000 P 04/17/15 115.0 8.15 8.35
TM 150417P00120000 P 04/17/15 120.0 11.35 11.55
TM 150417P00125000 P 04/17/15 125.0 15.10 15.35
TM 150417P00130000 P 04/17/15 130.0 18.80 19.95
TM 150417P00135000 P 04/17/15 135.0 23.05 24.45
TM 150417P00140000 P 04/17/15 140.0 27.45 29.30
TM 150417P00145000 P 04/17/15 145.0 32.20 34.20
TM 150417P00150000 P 04/17/15 150.0 37.10 39.10
TM 150417P00155000 P 04/17/15 155.0 42.00 44.00
TM 150417P00160000 P 04/17/15 160.0 46.95 48.95
TM 150417P00165000 P 04/17/15 165.0 51.95 53.95
TM 150417P00170000 P 04/17/15 170.0 56.90 58.90
TM 150417P00175000 P 04/17/15 175.0 60.85 65.15
TM 160115C00055000 C 01/15/16 55.0 57.85 60.50
TM 160115C00060000 C 01/15/16 60.0 52.85 55.50
TM 160115C00065000 C 01/15/16 65.0 47.85 50.50
TM 160115C00070000 C 01/15/16 70.0 42.85 45.50
TM 160115C00075000 C 01/15/16 75.0 38.40 40.55
TM 160115C00080000 C 01/15/16 80.0 33.40 35.85
TM 160115C00085000 C 01/15/16 85.0 28.70 30.80
TM 160115C00090000 C 01/15/16 90.0 22.75 27.15
TM 160115C00095000 C 01/15/16 95.0 20.35 22.70
TM 160115C00100000 C 01/15/16 100.0 16.10 19.30
TM 160115C00105000 C 01/15/16 105.0 13.50 15.15
TM 160115C00110000 C 01/15/16 110.0 11.10 12.05
TM 160115C00115000 C 01/15/16 115.0 8.80 10.05
TM 160115C00120000 C 01/15/16 120.0 6.80 7.55
TM 160115C00125000 C 01/15/16 125.0 5.15 6.25
TM 160115C00130000 C 01/15/16 130.0 3.90 4.60
TM 160115C00135000 C 01/15/16 135.0 2.91 3.55
TM 160115C00140000 C 01/15/16 140.0 2.15 2.70
TM 160115C00145000 C 01/15/16 145.0 1.58 2.04
TM 160115C00150000 C 01/15/16 150.0 1.20 1.68
TM 160115C00155000 C 01/15/16 155.0 0.66 1.47
TM 160115C00160000 C 01/15/16 160.0 0.41 1.22
TM 160115C00165000 C 01/15/16 165.0 0.41 0.66
TM 160115C00170000 C 01/15/16 170.0 0.30 0.53
TM 160115P00055000 P 01/15/16 55.0 0.11 0.30
TM 160115P00060000 P 01/15/16 60.0 0.18 0.48
TM 160115P00065000 P 01/15/16 65.0 0.19 0.65
TM 160115P00070000 P 01/15/16 70.0 0.59 0.70
TM 160115P00075000 P 01/15/16 75.0 0.84 1.26
TM 160115P00080000 P 01/15/16 80.0 1.14 1.75
TM 160115P00085000 P 01/15/16 85.0 1.99 2.44
TM 160115P00090000 P 01/15/16 90.0 2.52 3.35
TM 160115P00095000 P 01/15/16 95.0 4.15 4.55
TM 160115P00100000 P 01/15/16 100.0 5.65 6.00
TM 160115P00105000 P 01/15/16 105.0 7.55 8.35
TM 160115P00110000 P 01/15/16 110.0 9.85 10.60
TM 160115P00115000 P 01/15/16 115.0 12.15 13.30
TM 160115P00120000 P 01/15/16 120.0 15.20 16.40
TM 160115P00125000 P 01/15/16 125.0 17.65 20.80
TM 160115P00130000 P 01/15/16 130.0 22.40 23.45
TM 160115P00135000 P 01/15/16 135.0 24.90 27.95
TM 160115P00140000 P 01/15/16 140.0 29.10 33.10
TM 160115P00145000 P 01/15/16 145.0 33.45 37.45
TM 160115P00150000 P 01/15/16 150.0 38.00 42.00
TM 160115P00155000 P 01/15/16 155.0 42.95 46.60
TM 160115P00160000 P 01/15/16 160.0 47.70 51.35
TM 160115P00165000 P 01/15/16 165.0 52.50 56.35
TM 160115P00170000 P 01/15/16 170.0 57.20 61.50

OPRA data is delayed 15 minutes.