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 (2015-11-20)Premium Content

Toyota Motor Corporation (TM)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 160219C00065000 C 02/19/16 65.0 42.25 45.80
TM 160219C00070000 C 02/19/16 70.0 37.40 40.50
TM 160219C00075000 C 02/19/16 75.0 32.35 35.60
TM 160219C00080000 C 02/19/16 80.0 27.35 30.50
TM 160219C00085000 C 02/19/16 85.0 22.45 25.65
TM 160219C00090000 C 02/19/16 90.0 17.35 20.65
TM 160219C00095000 C 02/19/16 95.0 12.65 15.60
TM 160219C00100000 C 02/19/16 100.0 8.00 10.65
TM 160219C00105000 C 02/19/16 105.0 4.20 5.75
TM 160219C00110000 C 02/19/16 110.0 1.86 2.09
TM 160219C00115000 C 02/19/16 115.0 0.45 0.53
TM 160219C00120000 C 02/19/16 120.0 0.05 0.12
TM 160219C00125000 C 02/19/16 125.0 0.00 0.07
TM 160219C00130000 C 02/19/16 130.0 0.00 0.17
TM 160219C00135000 C 02/19/16 135.0 0.00 0.13
TM 160219C00140000 C 02/19/16 140.0 0.00 0.10
TM 160219C00145000 C 02/19/16 145.0 0.00 0.08
TM 160219C00150000 C 02/19/16 150.0 0.00 0.07
TM 160219C00155000 C 02/19/16 155.0 0.00 0.07
TM 160219C00160000 C 02/19/16 160.0 0.00 0.07
TM 160219C00165000 C 02/19/16 165.0 0.00 0.07
TM 160219C00170000 C 02/19/16 170.0 0.00 0.07
TM 160219C00175000 C 02/19/16 175.0 0.00 0.07
TM 160219C00180000 C 02/19/16 180.0 0.00 0.07
TM 160219C00185000 C 02/19/16 185.0 0.00 0.07
TM 160219P00065000 P 02/19/16 65.0 0.00 0.05
TM 160219P00070000 P 02/19/16 70.0 0.00 0.05
TM 160219P00075000 P 02/19/16 75.0 0.00 0.12
TM 160219P00080000 P 02/19/16 80.0 0.00 0.24
TM 160219P00085000 P 02/19/16 85.0 0.00 0.27
TM 160219P00090000 P 02/19/16 90.0 0.00 0.25
TM 160219P00095000 P 02/19/16 95.0 0.05 0.36
TM 160219P00100000 P 02/19/16 100.0 0.34 0.42
TM 160219P00105000 P 02/19/16 105.0 1.02 1.20
TM 160219P00110000 P 02/19/16 110.0 2.78 3.20
TM 160219P00115000 P 02/19/16 115.0 6.05 7.60
TM 160219P00120000 P 02/19/16 120.0 9.70 12.80
TM 160219P00125000 P 02/19/16 125.0 14.65 17.80
TM 160219P00130000 P 02/19/16 130.0 19.60 23.35
TM 160219P00135000 P 02/19/16 135.0 24.65 28.30
TM 160219P00140000 P 02/19/16 140.0 29.65 33.30
TM 160219P00145000 P 02/19/16 145.0 34.55 38.25
TM 160219P00150000 P 02/19/16 150.0 39.55 43.25
TM 160219P00155000 P 02/19/16 155.0 44.55 48.25
TM 160219P00160000 P 02/19/16 160.0 49.65 53.10
TM 160219P00165000 P 02/19/16 165.0 54.55 58.25
TM 160219P00170000 P 02/19/16 170.0 59.65 63.10
TM 160219P00175000 P 02/19/16 175.0 64.65 68.30
TM 160219P00180000 P 02/19/16 180.0 69.65 73.25
TM 160219P00185000 P 02/19/16 185.0 74.60 78.20
TM 160318C00060000 C 03/18/16 60.0 46.80 50.55
TM 160318C00065000 C 03/18/16 65.0 42.45 45.75
TM 160318C00070000 C 03/18/16 70.0 37.00 40.60
TM 160318C00075000 C 03/18/16 75.0 32.50 35.55
TM 160318C00080000 C 03/18/16 80.0 27.60 30.70
TM 160318C00085000 C 03/18/16 85.0 22.60 25.70
TM 160318C00090000 C 03/18/16 90.0 18.15 20.60
TM 160318C00095000 C 03/18/16 95.0 13.45 16.10
TM 160318C00100000 C 03/18/16 100.0 9.30 11.65
TM 160318C00105000 C 03/18/16 105.0 5.75 7.35
TM 160318C00110000 C 03/18/16 110.0 3.60 3.95
TM 160318C00115000 C 03/18/16 115.0 1.71 1.84
TM 160318C00120000 C 03/18/16 120.0 0.64 0.78
TM 160318C00125000 C 03/18/16 125.0 0.11 0.36
TM 160318C00130000 C 03/18/16 130.0 0.00 0.25
TM 160318C00135000 C 03/18/16 135.0 0.00 0.28
TM 160318C00140000 C 03/18/16 140.0 0.00 0.25
TM 160318C00145000 C 03/18/16 145.0 0.00 0.21
TM 160318C00150000 C 03/18/16 150.0 0.00 0.18
TM 160318C00155000 C 03/18/16 155.0 0.00 0.15
TM 160318C00160000 C 03/18/16 160.0 0.00 0.13
TM 160318C00165000 C 03/18/16 165.0 0.00 0.11
TM 160318C00170000 C 03/18/16 170.0 0.00 0.10
TM 160318P00060000 P 03/18/16 60.0 0.01 0.13
TM 160318P00065000 P 03/18/16 65.0 0.02 0.15
TM 160318P00070000 P 03/18/16 70.0 0.03 0.13
TM 160318P00075000 P 03/18/16 75.0 0.04 0.25
TM 160318P00080000 P 03/18/16 80.0 0.17 0.26
TM 160318P00085000 P 03/18/16 85.0 0.25 0.31
TM 160318P00090000 P 03/18/16 90.0 0.41 0.51
TM 160318P00095000 P 03/18/16 95.0 0.72 0.88
TM 160318P00100000 P 03/18/16 100.0 1.38 1.53
TM 160318P00105000 P 03/18/16 105.0 2.55 2.78
TM 160318P00110000 P 03/18/16 110.0 4.50 4.85
TM 160318P00115000 P 03/18/16 115.0 6.85 8.60
TM 160318P00120000 P 03/18/16 120.0 10.45 12.85
TM 160318P00125000 P 03/18/16 125.0 15.00 17.95
TM 160318P00130000 P 03/18/16 130.0 19.70 23.30
TM 160318P00135000 P 03/18/16 135.0 24.65 28.25
TM 160318P00140000 P 03/18/16 140.0 29.65 33.25
TM 160318P00145000 P 03/18/16 145.0 34.60 38.20
TM 160318P00150000 P 03/18/16 150.0 39.65 43.20
TM 160318P00155000 P 03/18/16 155.0 44.65 48.20
TM 160318P00160000 P 03/18/16 160.0 49.65 53.20
TM 160318P00165000 P 03/18/16 165.0 54.40 58.20
TM 160318P00170000 P 03/18/16 170.0 59.45 63.20
TM 160415C00065000 C 04/15/16 65.0 42.50 45.75
TM 160415C00070000 C 04/15/16 70.0 37.40 40.60
TM 160415C00075000 C 04/15/16 75.0 32.10 35.80
TM 160415C00080000 C 04/15/16 80.0 27.45 30.65
TM 160415C00085000 C 04/15/16 85.0 22.55 25.70
TM 160415C00090000 C 04/15/16 90.0 18.10 20.95
TM 160415C00095000 C 04/15/16 95.0 13.70 16.20
TM 160415C00100000 C 04/15/16 100.0 9.65 11.35
TM 160415C00105000 C 04/15/16 105.0 6.35 7.45
TM 160415C00110000 C 04/15/16 110.0 4.10 4.50
TM 160415C00115000 C 04/15/16 115.0 2.15 2.45
TM 160415C00120000 C 04/15/16 120.0 1.00 1.20
TM 160415C00125000 C 04/15/16 125.0 0.43 0.53
TM 160415C00130000 C 04/15/16 130.0 0.18 0.24
TM 160415C00135000 C 04/15/16 135.0 0.00 0.17
TM 160415C00140000 C 04/15/16 140.0 0.00 0.25
TM 160415C00145000 C 04/15/16 145.0 0.00 0.26
TM 160415C00150000 C 04/15/16 150.0 0.00 0.25
TM 160415C00155000 C 04/15/16 155.0 0.00 0.21
TM 160415C00160000 C 04/15/16 160.0 0.00 0.19
TM 160415C00165000 C 04/15/16 165.0 0.00 0.17
TM 160415C00170000 C 04/15/16 170.0 0.00 0.15
TM 160415C00175000 C 04/15/16 175.0 0.00 0.13
TM 160415C00180000 C 04/15/16 180.0 0.00 0.12
TM 160415P00065000 P 04/15/16 65.0 0.06 0.20
TM 160415P00070000 P 04/15/16 70.0 0.09 0.48
TM 160415P00075000 P 04/15/16 75.0 0.14 0.47
TM 160415P00080000 P 04/15/16 80.0 0.24 0.56
TM 160415P00085000 P 04/15/16 85.0 0.40 0.77
TM 160415P00090000 P 04/15/16 90.0 0.94 1.11
TM 160415P00095000 P 04/15/16 95.0 1.52 1.85
TM 160415P00100000 P 04/15/16 100.0 2.54 2.86
TM 160415P00105000 P 04/15/16 105.0 4.10 4.45
TM 160415P00110000 P 04/15/16 110.0 6.45 7.40
TM 160415P00115000 P 04/15/16 115.0 9.35 11.05
TM 160415P00120000 P 04/15/16 120.0 12.75 15.10
TM 160415P00125000 P 04/15/16 125.0 16.80 19.70
TM 160415P00130000 P 04/15/16 130.0 21.50 25.15
TM 160415P00135000 P 04/15/16 135.0 26.20 30.05
TM 160415P00140000 P 04/15/16 140.0 31.40 35.00
TM 160415P00145000 P 04/15/16 145.0 36.35 39.95
TM 160415P00150000 P 04/15/16 150.0 41.40 44.95
TM 160415P00155000 P 04/15/16 155.0 46.40 50.00
TM 160415P00160000 P 04/15/16 160.0 51.35 54.95
TM 160415P00165000 P 04/15/16 165.0 56.40 59.90
TM 160415P00170000 P 04/15/16 170.0 61.30 64.90
TM 160415P00175000 P 04/15/16 175.0 66.35 69.90
TM 160415P00180000 P 04/15/16 180.0 71.35 74.90
TM 160715C00065000 C 07/15/16 65.0 42.25 45.60
TM 160715C00070000 C 07/15/16 70.0 37.35 40.55
TM 160715C00075000 C 07/15/16 75.0 31.95 35.75
TM 160715C00080000 C 07/15/16 80.0 27.90 30.85
TM 160715C00085000 C 07/15/16 85.0 23.05 25.95
TM 160715C00090000 C 07/15/16 90.0 18.80 20.85
TM 160715C00095000 C 07/15/16 95.0 14.75 16.60
TM 160715C00100000 C 07/15/16 100.0 11.90 13.05
TM 160715C00105000 C 07/15/16 105.0 8.50 9.70
TM 160715C00110000 C 07/15/16 110.0 5.70 6.60
TM 160715C00115000 C 07/15/16 115.0 3.70 4.45
TM 160715C00120000 C 07/15/16 120.0 2.30 2.86
TM 160715C00125000 C 07/15/16 125.0 1.30 1.89
TM 160715C00130000 C 07/15/16 130.0 0.73 1.04
TM 160715C00135000 C 07/15/16 135.0 0.35 0.60
TM 160715C00140000 C 07/15/16 140.0 0.09 0.56
TM 160715C00145000 C 07/15/16 145.0 0.01 0.27
TM 160715C00150000 C 07/15/16 150.0 0.00 0.18
TM 160715C00155000 C 07/15/16 155.0 0.00 0.30
TM 160715C00160000 C 07/15/16 160.0 0.00 0.41
TM 160715C00165000 C 07/15/16 165.0 0.00 0.33
TM 160715C00170000 C 07/15/16 170.0 0.00 0.29
TM 160715C00175000 C 07/15/16 175.0 0.00 0.25
TM 160715C00180000 C 07/15/16 180.0 0.00 0.22
TM 160715C00185000 C 07/15/16 185.0 0.00 0.20
TM 160715P00065000 P 07/15/16 65.0 0.18 0.50
TM 160715P00070000 P 07/15/16 70.0 0.29 0.67
TM 160715P00075000 P 07/15/16 75.0 0.43 0.85
TM 160715P00080000 P 07/15/16 80.0 0.85 1.16
TM 160715P00085000 P 07/15/16 85.0 1.03 1.66
TM 160715P00090000 P 07/15/16 90.0 1.88 2.43
TM 160715P00095000 P 07/15/16 95.0 2.80 3.70
TM 160715P00100000 P 07/15/16 100.0 4.35 5.10
TM 160715P00105000 P 07/15/16 105.0 6.05 6.95
TM 160715P00110000 P 07/15/16 110.0 8.40 9.45
TM 160715P00115000 P 07/15/16 115.0 11.40 12.15
TM 160715P00120000 P 07/15/16 120.0 13.90 16.40
TM 160715P00125000 P 07/15/16 125.0 17.70 20.50
TM 160715P00130000 P 07/15/16 130.0 21.95 25.00
TM 160715P00135000 P 07/15/16 135.0 26.60 29.70
TM 160715P00140000 P 07/15/16 140.0 31.35 35.05
TM 160715P00145000 P 07/15/16 145.0 36.25 39.90
TM 160715P00150000 P 07/15/16 150.0 41.35 44.80
TM 160715P00155000 P 07/15/16 155.0 46.35 49.75
TM 160715P00160000 P 07/15/16 160.0 51.35 54.75
TM 160715P00165000 P 07/15/16 165.0 56.40 59.90
TM 160715P00170000 P 07/15/16 170.0 61.40 64.90
TM 160715P00175000 P 07/15/16 175.0 66.25 69.90
TM 160715P00180000 P 07/15/16 180.0 71.30 74.85
TM 160715P00185000 P 07/15/16 185.0 76.30 79.85
TM 170120C00060000 C 01/20/17 60.0 46.50 51.15
TM 170120C00065000 C 01/20/17 65.0 41.70 46.50
TM 170120C00070000 C 01/20/17 70.0 37.00 41.90
TM 170120C00075000 C 01/20/17 75.0 32.30 37.00
TM 170120C00080000 C 01/20/17 80.0 28.20 31.65
TM 170120C00085000 C 01/20/17 85.0 24.05 27.15
TM 170120C00090000 C 01/20/17 90.0 20.00 22.10
TM 170120C00095000 C 01/20/17 95.0 17.25 19.15
TM 170120C00100000 C 01/20/17 100.0 14.05 15.80
TM 170120C00105000 C 01/20/17 105.0 11.00 12.70
TM 170120C00110000 C 01/20/17 110.0 8.35 9.95
TM 170120C00115000 C 01/20/17 115.0 6.15 7.75
TM 170120C00120000 C 01/20/17 120.0 4.50 5.85
TM 170120C00125000 C 01/20/17 125.0 2.98 4.45
TM 170120C00130000 C 01/20/17 130.0 1.89 3.10
TM 170120C00135000 C 01/20/17 135.0 1.46 2.07
TM 170120C00140000 C 01/20/17 140.0 1.10 1.49
TM 170120C00145000 C 01/20/17 145.0 0.57 1.14
TM 170120C00150000 C 01/20/17 150.0 0.24 0.87
TM 170120C00155000 C 01/20/17 155.0 0.19 0.78
TM 170120C00160000 C 01/20/17 160.0 0.07 0.39
TM 170120C00165000 C 01/20/17 165.0 0.00 0.50
TM 170120C00170000 C 01/20/17 170.0 0.00 0.50
TM 170120C00175000 C 01/20/17 175.0 0.00 0.58
TM 170120C00180000 C 01/20/17 180.0 0.00 0.52
TM 170120C00185000 C 01/20/17 185.0 0.00 0.44
TM 170120C00190000 C 01/20/17 190.0 0.00 0.38
TM 170120C00195000 C 01/20/17 195.0 0.00 0.33
TM 170120C00200000 C 01/20/17 200.0 0.00 0.29
TM 170120P00060000 P 01/20/17 60.0 0.36 0.75
TM 170120P00065000 P 01/20/17 65.0 0.53 1.26
TM 170120P00070000 P 01/20/17 70.0 0.78 1.59
TM 170120P00075000 P 01/20/17 75.0 1.14 2.04
TM 170120P00080000 P 01/20/17 80.0 2.10 2.80
TM 170120P00085000 P 01/20/17 85.0 2.83 3.70
TM 170120P00090000 P 01/20/17 90.0 4.25 4.70
TM 170120P00095000 P 01/20/17 95.0 5.75 7.05
TM 170120P00100000 P 01/20/17 100.0 7.10 8.15
TM 170120P00105000 P 01/20/17 105.0 9.45 10.40
TM 170120P00110000 P 01/20/17 110.0 12.05 13.05
TM 170120P00115000 P 01/20/17 115.0 13.55 16.15
TM 170120P00120000 P 01/20/17 120.0 16.75 20.00
TM 170120P00125000 P 01/20/17 125.0 20.15 23.30
TM 170120P00130000 P 01/20/17 130.0 24.05 27.25
TM 170120P00135000 P 01/20/17 135.0 28.30 31.55
TM 170120P00140000 P 01/20/17 140.0 32.70 36.20
TM 170120P00145000 P 01/20/17 145.0 37.30 41.75
TM 170120P00150000 P 01/20/17 150.0 42.00 45.85
TM 170120P00155000 P 01/20/17 155.0 47.00 51.45
TM 170120P00160000 P 01/20/17 160.0 51.65 56.45
TM 170120P00165000 P 01/20/17 165.0 56.55 61.25
TM 170120P00170000 P 01/20/17 170.0 61.50 66.00
TM 170120P00175000 P 01/20/17 175.0 66.50 71.00
TM 170120P00180000 P 01/20/17 180.0 71.50 76.00
TM 170120P00185000 P 01/20/17 185.0 76.50 80.95
TM 170120P00190000 P 01/20/17 190.0 81.00 85.80
TM 170120P00195000 P 01/20/17 195.0 86.50 90.80
TM 170120P00200000 P 01/20/17 200.0 91.00 95.70

OPRA data is delayed 15 minutes.