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 (2015-06-05)Premium Content

Total Sa (TOT)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 150717C00027500 C 07/17/15 27.5 20.90 21.60
TOT 150717C00030000 C 07/17/15 30.0 16.70 19.10
TOT 150717C00032500 C 07/17/15 32.5 14.20 16.60
TOT 150717C00035000 C 07/17/15 35.0 11.70 14.10
TOT 150717C00037500 C 07/17/15 37.5 10.70 11.50
TOT 150717C00040000 C 07/17/15 40.0 8.50 8.80
TOT 150717C00042500 C 07/17/15 42.5 4.40 6.40
TOT 150717C00045000 C 07/17/15 45.0 3.70 4.10
TOT 150717C00047500 C 07/17/15 47.5 1.65 1.95
TOT 150717C00050000 C 07/17/15 50.0 0.45 0.60
TOT 150717C00052500 C 07/17/15 52.5 0.00 0.20
TOT 150717C00055000 C 07/17/15 55.0 0.00 0.15
TOT 150717C00057500 C 07/17/15 57.5 0.00 0.15
TOT 150717C00060000 C 07/17/15 60.0 0.00 0.15
TOT 150717C00062500 C 07/17/15 62.5 0.00 0.15
TOT 150717C00065000 C 07/17/15 65.0 0.00 0.15
TOT 150717C00070000 C 07/17/15 70.0 0.00 0.15
TOT 150717C00075000 C 07/17/15 75.0 0.00 0.15
TOT 150717C00080000 C 07/17/15 80.0 0.00 0.15
TOT 150717P00027500 P 07/17/15 27.5 0.00 0.15
TOT 150717P00030000 P 07/17/15 30.0 0.00 0.15
TOT 150717P00032500 P 07/17/15 32.5 0.00 0.15
TOT 150717P00035000 P 07/17/15 35.0 0.00 0.15
TOT 150717P00037500 P 07/17/15 37.5 0.00 0.15
TOT 150717P00040000 P 07/17/15 40.0 0.00 0.15
TOT 150717P00042500 P 07/17/15 42.5 0.00 0.15
TOT 150717P00045000 P 07/17/15 45.0 0.05 0.25
TOT 150717P00047500 P 07/17/15 47.5 0.50 0.60
TOT 150717P00050000 P 07/17/15 50.0 1.65 1.85
TOT 150717P00052500 P 07/17/15 52.5 3.30 4.00
TOT 150717P00055000 P 07/17/15 55.0 5.40 6.50
TOT 150717P00057500 P 07/17/15 57.5 6.40 10.10
TOT 150717P00060000 P 07/17/15 60.0 10.30 12.00
TOT 150717P00062500 P 07/17/15 62.5 11.70 15.10
TOT 150717P00065000 P 07/17/15 65.0 14.10 17.60
TOT 150717P00070000 P 07/17/15 70.0 19.20 22.60
TOT 150717P00075000 P 07/17/15 75.0 24.10 27.60
TOT 150717P00080000 P 07/17/15 80.0 30.40 31.50
TOT 150821C00032500 C 08/21/15 32.5 16.10 16.60
TOT 150821C00035000 C 08/21/15 35.0 11.80 15.60
TOT 150821C00037500 C 08/21/15 37.5 9.30 13.20
TOT 150821C00040000 C 08/21/15 40.0 8.70 9.00
TOT 150821C00042500 C 08/21/15 42.5 6.20 6.70
TOT 150821C00045000 C 08/21/15 45.0 4.30 4.60
TOT 150821C00047500 C 08/21/15 47.5 2.50 2.80
TOT 150821C00050000 C 08/21/15 50.0 1.25 1.50
TOT 150821C00052500 C 08/21/15 52.5 0.50 0.70
TOT 150821C00055000 C 08/21/15 55.0 0.15 0.30
TOT 150821C00057500 C 08/21/15 57.5 0.00 0.15
TOT 150821C00060000 C 08/21/15 60.0 0.00 0.10
TOT 150821C00062500 C 08/21/15 62.5 0.00 0.10
TOT 150821C00065000 C 08/21/15 65.0 0.00 0.05
TOT 150821C00070000 C 08/21/15 70.0 0.00 0.05
TOT 150821P00032500 P 08/21/15 32.5 0.00 0.10
TOT 150821P00035000 P 08/21/15 35.0 0.00 0.10
TOT 150821P00037500 P 08/21/15 37.5 0.00 0.15
TOT 150821P00040000 P 08/21/15 40.0 0.10 0.20
TOT 150821P00042500 P 08/21/15 42.5 0.20 0.40
TOT 150821P00045000 P 08/21/15 45.0 0.50 0.75
TOT 150821P00047500 P 08/21/15 47.5 1.25 1.45
TOT 150821P00050000 P 08/21/15 50.0 2.45 2.70
TOT 150821P00052500 P 08/21/15 52.5 4.00 4.50
TOT 150821P00055000 P 08/21/15 55.0 5.90 6.60
TOT 150821P00057500 P 08/21/15 57.5 8.50 9.00
TOT 150821P00060000 P 08/21/15 60.0 11.10 11.50
TOT 150821P00062500 P 08/21/15 62.5 13.00 14.10
TOT 150821P00065000 P 08/21/15 65.0 15.60 16.60
TOT 150821P00070000 P 08/21/15 70.0 20.50 21.70
TOT 151120C00025000 C 11/20/15 25.0 21.70 26.20
TOT 151120C00027500 C 11/20/15 27.5 19.30 23.10
TOT 151120C00030000 C 11/20/15 30.0 16.80 20.90
TOT 151120C00032500 C 11/20/15 32.5 14.30 18.20
TOT 151120C00035000 C 11/20/15 35.0 11.80 15.70
TOT 151120C00037500 C 11/20/15 37.5 10.40 13.20
TOT 151120C00040000 C 11/20/15 40.0 8.70 9.30
TOT 151120C00042500 C 11/20/15 42.5 6.80 7.10
TOT 151120C00045000 C 11/20/15 45.0 4.90 5.20
TOT 151120C00047500 C 11/20/15 47.5 3.20 3.60
TOT 151120C00050000 C 11/20/15 50.0 2.05 2.30
TOT 151120C00052500 C 11/20/15 52.5 1.20 1.45
TOT 151120C00055000 C 11/20/15 55.0 0.65 0.80
TOT 151120C00057500 C 11/20/15 57.5 0.25 0.50
TOT 151120C00060000 C 11/20/15 60.0 0.10 0.30
TOT 151120C00065000 C 11/20/15 65.0 0.00 0.15
TOT 151120C00070000 C 11/20/15 70.0 0.00 0.10
TOT 151120P00025000 P 11/20/15 25.0 0.00 0.10
TOT 151120P00027500 P 11/20/15 27.5 0.00 0.10
TOT 151120P00030000 P 11/20/15 30.0 0.00 0.15
TOT 151120P00032500 P 11/20/15 32.5 0.05 0.20
TOT 151120P00035000 P 11/20/15 35.0 0.10 0.30
TOT 151120P00037500 P 11/20/15 37.5 0.25 0.45
TOT 151120P00040000 P 11/20/15 40.0 0.45 0.65
TOT 151120P00042500 P 11/20/15 42.5 0.85 1.15
TOT 151120P00045000 P 11/20/15 45.0 1.50 1.75
TOT 151120P00047500 P 11/20/15 47.5 2.55 2.75
TOT 151120P00050000 P 11/20/15 50.0 3.80 4.10
TOT 151120P00052500 P 11/20/15 52.5 5.30 5.70
TOT 151120P00055000 P 11/20/15 55.0 7.10 7.70
TOT 151120P00057500 P 11/20/15 57.5 9.00 10.10
TOT 151120P00060000 P 11/20/15 60.0 11.20 13.20
TOT 151120P00065000 P 11/20/15 65.0 15.90 18.00
TOT 151120P00070000 P 11/20/15 70.0 20.70 22.40
TOT 160115C00030000 C 01/15/16 30.0 18.30 19.50
TOT 160115C00035000 C 01/15/16 35.0 13.30 14.80
TOT 160115C00040000 C 01/15/16 40.0 9.00 10.10
TOT 160115C00045000 C 01/15/16 45.0 5.20 5.60
TOT 160115C00050000 C 01/15/16 50.0 2.45 2.75
TOT 160115C00055000 C 01/15/16 55.0 0.95 1.10
TOT 160115C00060000 C 01/15/16 60.0 0.30 0.50
TOT 160115C00062500 C 01/15/16 62.5 0.10 0.30
TOT 160115C00065000 C 01/15/16 65.0 0.00 0.20
TOT 160115C00070000 C 01/15/16 70.0 0.00 0.10
TOT 160115C00075000 C 01/15/16 75.0 0.00 0.10
TOT 160115C00080000 C 01/15/16 80.0 0.00 0.05
TOT 160115C00085000 C 01/15/16 85.0 0.00 0.05
TOT 160115P00030000 P 01/15/16 30.0 0.05 0.30
TOT 160115P00035000 P 01/15/16 35.0 0.25 0.55
TOT 160115P00040000 P 01/15/16 40.0 0.80 1.15
TOT 160115P00045000 P 01/15/16 45.0 2.25 2.45
TOT 160115P00050000 P 01/15/16 50.0 4.60 4.90
TOT 160115P00055000 P 01/15/16 55.0 7.80 8.40
TOT 160115P00060000 P 01/15/16 60.0 12.00 13.30
TOT 160115P00062500 P 01/15/16 62.5 14.10 15.30
TOT 160115P00065000 P 01/15/16 65.0 16.30 18.10
TOT 160115P00070000 P 01/15/16 70.0 21.40 23.80
TOT 160115P00075000 P 01/15/16 75.0 26.10 28.70
TOT 160115P00080000 P 01/15/16 80.0 30.10 33.70
TOT 160115P00085000 P 01/15/16 85.0 35.90 38.70
TOT 160219C00027500 C 02/19/16 27.5 20.80 22.00
TOT 160219C00030000 C 02/19/16 30.0 16.80 21.30
TOT 160219C00032500 C 02/19/16 32.5 14.50 18.70
TOT 160219C00035000 C 02/19/16 35.0 12.30 15.70
TOT 160219C00037500 C 02/19/16 37.5 10.10 13.10
TOT 160219C00040000 C 02/19/16 40.0 9.00 9.90
TOT 160219C00042500 C 02/19/16 42.5 7.00 7.70
TOT 160219C00045000 C 02/19/16 45.0 5.30 5.90
TOT 160219C00047500 C 02/19/16 47.5 3.70 4.30
TOT 160219C00050000 C 02/19/16 50.0 2.60 3.10
TOT 160219C00052500 C 02/19/16 52.5 1.70 2.10
TOT 160219C00055000 C 02/19/16 55.0 0.90 1.25
TOT 160219C00057500 C 02/19/16 57.5 0.50 0.95
TOT 160219C00060000 C 02/19/16 60.0 0.30 0.60
TOT 160219C00065000 C 02/19/16 65.0 0.05 0.25
TOT 160219C00070000 C 02/19/16 70.0 0.00 0.10
TOT 160219C00075000 C 02/19/16 75.0 0.00 0.10
TOT 160219P00027500 P 02/19/16 27.5 0.05 0.25
TOT 160219P00030000 P 02/19/16 30.0 0.10 0.35
TOT 160219P00032500 P 02/19/16 32.5 0.20 0.50
TOT 160219P00035000 P 02/19/16 35.0 0.35 0.60
TOT 160219P00037500 P 02/19/16 37.5 0.55 0.95
TOT 160219P00040000 P 02/19/16 40.0 0.95 1.30
TOT 160219P00042500 P 02/19/16 42.5 1.45 1.90
TOT 160219P00045000 P 02/19/16 45.0 2.20 2.75
TOT 160219P00047500 P 02/19/16 47.5 3.50 3.80
TOT 160219P00050000 P 02/19/16 50.0 4.80 5.20
TOT 160219P00052500 P 02/19/16 52.5 6.10 6.80
TOT 160219P00055000 P 02/19/16 55.0 7.90 8.70
TOT 160219P00057500 P 02/19/16 57.5 10.00 10.80
TOT 160219P00060000 P 02/19/16 60.0 11.90 13.90
TOT 160219P00065000 P 02/19/16 65.0 15.50 19.20
TOT 160219P00070000 P 02/19/16 70.0 20.50 24.50
TOT 160219P00075000 P 02/19/16 75.0 26.40 28.90
TOT 170120C00030000 C 01/20/17 30.0 18.10 20.10
TOT 170120C00035000 C 01/20/17 35.0 13.10 15.40
TOT 170120C00040000 C 01/20/17 40.0 9.20 10.70
TOT 170120C00045000 C 01/20/17 45.0 5.50 7.20
TOT 170120C00050000 C 01/20/17 50.0 3.50 4.60
TOT 170120C00055000 C 01/20/17 55.0 2.00 3.00
TOT 170120C00060000 C 01/20/17 60.0 1.00 1.75
TOT 170120C00065000 C 01/20/17 65.0 0.25 1.00
TOT 170120C00070000 C 01/20/17 70.0 0.20 0.80
TOT 170120C00075000 C 01/20/17 75.0 0.00 0.50
TOT 170120P00030000 P 01/20/17 30.0 0.45 1.00
TOT 170120P00035000 P 01/20/17 35.0 1.10 2.05
TOT 170120P00040000 P 01/20/17 40.0 2.25 3.30
TOT 170120P00045000 P 01/20/17 45.0 4.30 5.50
TOT 170120P00050000 P 01/20/17 50.0 6.90 8.90
TOT 170120P00055000 P 01/20/17 55.0 10.10 12.40
TOT 170120P00060000 P 01/20/17 60.0 13.90 16.60
TOT 170120P00065000 P 01/20/17 65.0 17.90 21.10
TOT 170120P00070000 P 01/20/17 70.0 22.10 26.10
TOT 170120P00075000 P 01/20/17 75.0 27.30 30.70

OPRA data is delayed 15 minutes.