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 (2017-06-02)Premium Content

Total Sa (TOT)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 170721C00032500 C 07/21/17 32.5 16.40 17.90
TOT 170721C00035000 C 07/21/17 35.0 13.90 14.70
TOT 170721C00037500 C 07/21/17 37.5 11.00 12.90
TOT 170721C00040000 C 07/21/17 40.0 9.10 9.70
TOT 170721C00042500 C 07/21/17 42.5 6.40 7.70
TOT 170721C00045000 C 07/21/17 45.0 4.10 4.80
TOT 170721C00047500 C 07/21/17 47.5 2.00 2.25
TOT 170721C00050000 C 07/21/17 50.0 0.50 0.70
TOT 170721C00052500 C 07/21/17 52.5 0.05 0.10
TOT 170721C00055000 C 07/21/17 55.0 0.00 0.05
TOT 170721C00057500 C 07/21/17 57.5 0.00 0.05
TOT 170721C00060000 C 07/21/17 60.0 0.00 0.05
TOT 170721C00062500 C 07/21/17 62.5 0.00 0.05
TOT 170721C00065000 C 07/21/17 65.0 0.00 0.05
TOT 170721C00070000 C 07/21/17 70.0 0.00 0.05
TOT 170721P00032500 P 07/21/17 32.5 0.00 0.05
TOT 170721P00035000 P 07/21/17 35.0 0.00 0.05
TOT 170721P00037500 P 07/21/17 37.5 0.00 0.05
TOT 170721P00040000 P 07/21/17 40.0 0.00 0.05
TOT 170721P00042500 P 07/21/17 42.5 0.00 0.05
TOT 170721P00045000 P 07/21/17 45.0 0.00 0.15
TOT 170721P00047500 P 07/21/17 47.5 0.30 0.40
TOT 170721P00050000 P 07/21/17 50.0 1.25 1.45
TOT 170721P00052500 P 07/21/17 52.5 3.10 3.50
TOT 170721P00055000 P 07/21/17 55.0 5.50 6.00
TOT 170721P00057500 P 07/21/17 57.5 7.70 8.90
TOT 170721P00060000 P 07/21/17 60.0 10.40 11.40
TOT 170721P00062500 P 07/21/17 62.5 12.70 13.90
TOT 170721P00065000 P 07/21/17 65.0 15.40 16.30
TOT 170721P00070000 P 07/21/17 70.0 20.40 21.40
TOT 170818C00025000 C 08/18/17 25.0 23.70 24.60
TOT 170818C00027500 C 08/18/17 27.5 21.30 22.90
TOT 170818C00030000 C 08/18/17 30.0 18.60 19.90
TOT 170818C00032500 C 08/18/17 32.5 16.60 18.10
TOT 170818C00035000 C 08/18/17 35.0 13.80 15.40
TOT 170818C00037500 C 08/18/17 37.5 11.20 13.00
TOT 170818C00040000 C 08/18/17 40.0 9.00 9.60
TOT 170818C00042500 C 08/18/17 42.5 6.00 8.10
TOT 170818C00045000 C 08/18/17 45.0 4.40 4.70
TOT 170818C00047500 C 08/18/17 47.5 2.40 2.65
TOT 170818C00050000 C 08/18/17 50.0 0.90 1.20
TOT 170818C00052500 C 08/18/17 52.5 0.20 0.35
TOT 170818C00055000 C 08/18/17 55.0 0.05 0.10
TOT 170818C00057500 C 08/18/17 57.5 0.00 0.10
TOT 170818C00060000 C 08/18/17 60.0 0.00 0.05
TOT 170818C00065000 C 08/18/17 65.0 0.00 0.05
TOT 170818C00070000 C 08/18/17 70.0 0.00 0.05
TOT 170818P00025000 P 08/18/17 25.0 0.00 0.05
TOT 170818P00027500 P 08/18/17 27.5 0.00 0.05
TOT 170818P00030000 P 08/18/17 30.0 0.00 0.05
TOT 170818P00032500 P 08/18/17 32.5 0.00 0.05
TOT 170818P00035000 P 08/18/17 35.0 0.00 0.05
TOT 170818P00037500 P 08/18/17 37.5 0.00 0.05
TOT 170818P00040000 P 08/18/17 40.0 0.00 0.10
TOT 170818P00042500 P 08/18/17 42.5 0.00 0.15
TOT 170818P00045000 P 08/18/17 45.0 0.20 0.35
TOT 170818P00047500 P 08/18/17 47.5 0.65 0.80
TOT 170818P00050000 P 08/18/17 50.0 1.60 1.70
TOT 170818P00052500 P 08/18/17 52.5 3.30 3.60
TOT 170818P00055000 P 08/18/17 55.0 5.60 5.90
TOT 170818P00057500 P 08/18/17 57.5 7.90 8.40
TOT 170818P00060000 P 08/18/17 60.0 10.20 11.40
TOT 170818P00065000 P 08/18/17 65.0 15.40 16.90
TOT 170818P00070000 P 08/18/17 70.0 20.60 21.20
TOT 171117C00030000 C 11/17/17 30.0 19.00 19.60
TOT 171117C00032500 C 11/17/17 32.5 16.00 19.00
TOT 171117C00035000 C 11/17/17 35.0 13.20 14.70
TOT 171117C00037500 C 11/17/17 37.5 10.90 13.00
TOT 171117C00040000 C 11/17/17 40.0 8.70 10.50
TOT 171117C00042500 C 11/17/17 42.5 6.90 7.60
TOT 171117C00045000 C 11/17/17 45.0 4.80 5.30
TOT 171117C00047500 C 11/17/17 47.5 3.00 3.40
TOT 171117C00050000 C 11/17/17 50.0 1.65 1.95
TOT 171117C00052500 C 11/17/17 52.5 0.75 0.95
TOT 171117C00055000 C 11/17/17 55.0 0.25 0.40
TOT 171117C00057500 C 11/17/17 57.5 0.05 0.20
TOT 171117C00060000 C 11/17/17 60.0 0.00 0.10
TOT 171117C00062500 C 11/17/17 62.5 0.00 0.10
TOT 171117C00065000 C 11/17/17 65.0 0.00 0.05
TOT 171117C00070000 C 11/17/17 70.0 0.00 0.05
TOT 171117P00030000 P 11/17/17 30.0 0.00 0.10
TOT 171117P00032500 P 11/17/17 32.5 0.00 0.10
TOT 171117P00035000 P 11/17/17 35.0 0.00 0.15
TOT 171117P00037500 P 11/17/17 37.5 0.10 0.20
TOT 171117P00040000 P 11/17/17 40.0 0.20 0.35
TOT 171117P00042500 P 11/17/17 42.5 0.45 0.60
TOT 171117P00045000 P 11/17/17 45.0 0.85 1.05
TOT 171117P00047500 P 11/17/17 47.5 1.60 1.80
TOT 171117P00050000 P 11/17/17 50.0 2.75 3.10
TOT 171117P00052500 P 11/17/17 52.5 4.30 4.70
TOT 171117P00055000 P 11/17/17 55.0 6.10 6.70
TOT 171117P00057500 P 11/17/17 57.5 8.00 9.70
TOT 171117P00060000 P 11/17/17 60.0 10.30 12.20
TOT 171117P00062500 P 11/17/17 62.5 13.20 14.10
TOT 171117P00065000 P 11/17/17 65.0 14.00 17.70
TOT 171117P00070000 P 11/17/17 70.0 20.70 22.30
TOT 180119C00022500 C 01/19/18 22.5 26.00 27.50
TOT 180119C00025000 C 01/19/18 25.0 23.60 25.10
TOT 180119C00027500 C 01/19/18 27.5 20.00 23.90
TOT 180119C00030000 C 01/19/18 30.0 17.20 21.10
TOT 180119C00032500 C 01/19/18 32.5 15.10 18.80
TOT 180119C00035000 C 01/19/18 35.0 12.30 15.50
TOT 180119C00037500 C 01/19/18 37.5 10.10 13.40
TOT 180119C00040000 C 01/19/18 40.0 9.30 9.80
TOT 180119C00042500 C 01/19/18 42.5 7.10 7.50
TOT 180119C00045000 C 01/19/18 45.0 5.00 5.40
TOT 180119C00047500 C 01/19/18 47.5 3.20 3.60
TOT 180119C00050000 C 01/19/18 50.0 1.90 2.25
TOT 180119C00052500 C 01/19/18 52.5 1.00 1.25
TOT 180119C00055000 C 01/19/18 55.0 0.45 0.60
TOT 180119C00057500 C 01/19/18 57.5 0.20 0.40
TOT 180119C00060000 C 01/19/18 60.0 0.05 0.20
TOT 180119C00062500 C 01/19/18 62.5 0.00 0.10
TOT 180119C00065000 C 01/19/18 65.0 0.00 0.10
TOT 180119C00070000 C 01/19/18 70.0 0.00 0.05
TOT 180119C00075000 C 01/19/18 75.0 0.00 0.05
TOT 180119P00022500 P 01/19/18 22.5 0.00 0.10
TOT 180119P00025000 P 01/19/18 25.0 0.00 0.10
TOT 180119P00027500 P 01/19/18 27.5 0.00 0.10
TOT 180119P00030000 P 01/19/18 30.0 0.00 0.15
TOT 180119P00032500 P 01/19/18 32.5 0.00 0.20
TOT 180119P00035000 P 01/19/18 35.0 0.10 0.30
TOT 180119P00037500 P 01/19/18 37.5 0.20 0.40
TOT 180119P00040000 P 01/19/18 40.0 0.40 0.65
TOT 180119P00042500 P 01/19/18 42.5 0.75 1.05
TOT 180119P00045000 P 01/19/18 45.0 1.30 1.65
TOT 180119P00047500 P 01/19/18 47.5 2.15 2.30
TOT 180119P00050000 P 01/19/18 50.0 3.40 3.80
TOT 180119P00052500 P 01/19/18 52.5 5.00 5.70
TOT 180119P00055000 P 01/19/18 55.0 7.00 7.50
TOT 180119P00057500 P 01/19/18 57.5 8.90 9.70
TOT 180119P00060000 P 01/19/18 60.0 10.90 12.30
TOT 180119P00062500 P 01/19/18 62.5 13.40 14.90
TOT 180119P00065000 P 01/19/18 65.0 15.90 17.30
TOT 180119P00070000 P 01/19/18 70.0 20.40 23.10
TOT 180119P00075000 P 01/19/18 75.0 25.20 27.60
TOT 180216C00025000 C 02/16/18 25.0 23.80 24.80
TOT 180216C00027500 C 02/16/18 27.5 21.00 22.80
TOT 180216C00030000 C 02/16/18 30.0 18.50 19.90
TOT 180216C00032500 C 02/16/18 32.5 16.10 17.90
TOT 180216C00035000 C 02/16/18 35.0 13.70 15.10
TOT 180216C00037500 C 02/16/18 37.5 11.10 13.10
TOT 180216C00040000 C 02/16/18 40.0 8.90 9.90
TOT 180216C00042500 C 02/16/18 42.5 7.10 7.50
TOT 180216C00045000 C 02/16/18 45.0 5.00 5.50
TOT 180216C00047500 C 02/16/18 47.5 3.30 3.70
TOT 180216C00050000 C 02/16/18 50.0 2.10 2.45
TOT 180216C00052500 C 02/16/18 52.5 1.15 1.50
TOT 180216C00055000 C 02/16/18 55.0 0.55 0.80
TOT 180216C00057500 C 02/16/18 57.5 0.25 0.45
TOT 180216C00060000 C 02/16/18 60.0 0.05 0.25
TOT 180216C00065000 C 02/16/18 65.0 0.00 0.10
TOT 180216C00070000 C 02/16/18 70.0 0.00 0.05
TOT 180216P00025000 P 02/16/18 25.0 0.00 0.10
TOT 180216P00027500 P 02/16/18 27.5 0.00 0.10
TOT 180216P00030000 P 02/16/18 30.0 0.00 0.15
TOT 180216P00032500 P 02/16/18 32.5 0.05 0.20
TOT 180216P00035000 P 02/16/18 35.0 0.15 0.30
TOT 180216P00037500 P 02/16/18 37.5 0.30 0.45
TOT 180216P00040000 P 02/16/18 40.0 0.50 0.70
TOT 180216P00042500 P 02/16/18 42.5 0.85 1.20
TOT 180216P00045000 P 02/16/18 45.0 1.40 1.75
TOT 180216P00047500 P 02/16/18 47.5 2.25 2.70
TOT 180216P00050000 P 02/16/18 50.0 3.50 3.90
TOT 180216P00052500 P 02/16/18 52.5 5.10 5.50
TOT 180216P00055000 P 02/16/18 55.0 6.80 7.40
TOT 180216P00057500 P 02/16/18 57.5 8.90 9.90
TOT 180216P00060000 P 02/16/18 60.0 9.60 12.40
TOT 180216P00065000 P 02/16/18 65.0 15.10 17.80
TOT 180216P00070000 P 02/16/18 70.0 20.90 22.40
TOT 190118C00025000 C 01/18/19 25.0 23.50 25.40
TOT 190118C00027500 C 01/18/19 27.5 19.70 24.20
TOT 190118C00030000 C 01/18/19 30.0 17.00 21.80
TOT 190118C00032500 C 01/18/19 32.5 15.90 19.20
TOT 190118C00035000 C 01/18/19 35.0 13.30 15.90
TOT 190118C00037500 C 01/18/19 37.5 9.70 14.50
TOT 190118C00040000 C 01/18/19 40.0 9.30 10.60
TOT 190118C00042500 C 01/18/19 42.5 7.30 8.70
TOT 190118C00045000 C 01/18/19 45.0 5.60 6.60
TOT 190118C00047500 C 01/18/19 47.5 4.10 5.20
TOT 190118C00050000 C 01/18/19 50.0 3.00 3.80
TOT 190118C00052500 C 01/18/19 52.5 2.40 2.90
TOT 190118C00055000 C 01/18/19 55.0 1.40 2.20
TOT 190118C00057500 C 01/18/19 57.5 0.85 1.50
TOT 190118C00060000 C 01/18/19 60.0 0.60 1.05
TOT 190118C00062500 C 01/18/19 62.5 0.25 0.90
TOT 190118C00065000 C 01/18/19 65.0 0.30 0.45
TOT 190118C00070000 C 01/18/19 70.0 0.00 0.25
TOT 190118P00025000 P 01/18/19 25.0 0.15 0.40
TOT 190118P00027500 P 01/18/19 27.5 0.20 0.55
TOT 190118P00030000 P 01/18/19 30.0 0.40 0.75
TOT 190118P00032500 P 01/18/19 32.5 0.35 1.30
TOT 190118P00035000 P 01/18/19 35.0 0.90 1.35
TOT 190118P00037500 P 01/18/19 37.5 1.50 1.90
TOT 190118P00040000 P 01/18/19 40.0 1.80 2.50
TOT 190118P00042500 P 01/18/19 42.5 2.40 3.40
TOT 190118P00045000 P 01/18/19 45.0 3.20 4.30
TOT 190118P00047500 P 01/18/19 47.5 4.30 5.10
TOT 190118P00050000 P 01/18/19 50.0 5.50 7.00
TOT 190118P00052500 P 01/18/19 52.5 7.00 8.70
TOT 190118P00055000 P 01/18/19 55.0 8.80 10.00
TOT 190118P00057500 P 01/18/19 57.5 10.70 12.20
TOT 190118P00060000 P 01/18/19 60.0 12.60 14.60
TOT 190118P00062500 P 01/18/19 62.5 14.30 17.10
TOT 190118P00065000 P 01/18/19 65.0 16.30 19.40
TOT 190118P00070000 P 01/18/19 70.0 20.80 24.70

OPRA data is delayed 15 minutes.