Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Total Sa (TOT)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 140419C00035000 C 04/19/14 35.0 31.30 33.50
TOT 140419C00040000 C 04/19/14 40.0 26.30 28.50
TOT 140419C00042500 C 04/19/14 42.5 23.80 26.00
TOT 140419C00045000 C 04/19/14 45.0 22.30 23.50
TOT 140419C00047500 C 04/19/14 47.5 19.50 21.10
TOT 140419C00050000 C 04/19/14 50.0 17.00 18.50
TOT 140419C00052500 C 04/19/14 52.5 14.50 16.00
TOT 140419C00055000 C 04/19/14 55.0 12.00 13.50
TOT 140419C00057500 C 04/19/14 57.5 9.60 10.90
TOT 140419C00060000 C 04/19/14 60.0 7.30 8.50
TOT 140419C00062500 C 04/19/14 62.5 5.50 5.90
TOT 140419C00065000 C 04/19/14 65.0 3.00 3.40
TOT 140419C00067500 C 04/19/14 67.5 0.50 0.85
TOT 140419C00070000 C 04/19/14 70.0 0.00 0.05
TOT 140419C00075000 C 04/19/14 75.0 0.00 0.05
TOT 140419C00080000 C 04/19/14 80.0 0.00 0.05
TOT 140419C00085000 C 04/19/14 85.0 0.00 0.05
TOT 140419P00035000 P 04/19/14 35.0 0.00 0.05
TOT 140419P00040000 P 04/19/14 40.0 0.00 0.05
TOT 140419P00042500 P 04/19/14 42.5 0.00 0.05
TOT 140419P00045000 P 04/19/14 45.0 0.00 0.05
TOT 140419P00047500 P 04/19/14 47.5 0.00 0.05
TOT 140419P00050000 P 04/19/14 50.0 0.00 0.05
TOT 140419P00052500 P 04/19/14 52.5 0.00 0.05
TOT 140419P00055000 P 04/19/14 55.0 0.00 0.05
TOT 140419P00057500 P 04/19/14 57.5 0.00 0.05
TOT 140419P00060000 P 04/19/14 60.0 0.00 0.05
TOT 140419P00062500 P 04/19/14 62.5 0.00 0.05
TOT 140419P00065000 P 04/19/14 65.0 0.00 0.05
TOT 140419P00067500 P 04/19/14 67.5 0.00 0.05
TOT 140419P00070000 P 04/19/14 70.0 1.50 2.35
TOT 140419P00075000 P 04/19/14 75.0 6.50 7.50
TOT 140419P00080000 P 04/19/14 80.0 11.40 12.60
TOT 140419P00085000 P 04/19/14 85.0 16.50 17.40
TOT 140517C00030000 C 05/17/14 30.0 36.20 39.70
TOT 140517C00035000 C 05/17/14 35.0 32.30 33.60
TOT 140517C00040000 C 05/17/14 40.0 26.20 29.60
TOT 140517C00045000 C 05/17/14 45.0 21.30 24.50
TOT 140517C00050000 C 05/17/14 50.0 16.30 19.50
TOT 140517C00055000 C 05/17/14 55.0 12.50 13.50
TOT 140517C00060000 C 05/17/14 60.0 7.30 8.60
TOT 140517C00065000 C 05/17/14 65.0 3.40 3.80
TOT 140517C00070000 C 05/17/14 70.0 0.40 0.50
TOT 140517C00075000 C 05/17/14 75.0 0.00 0.10
TOT 140517C00080000 C 05/17/14 80.0 0.00 0.10
TOT 140517C00085000 C 05/17/14 85.0 0.00 0.15
TOT 140517P00030000 P 05/17/14 30.0 0.00 0.15
TOT 140517P00035000 P 05/17/14 35.0 0.00 0.15
TOT 140517P00040000 P 05/17/14 40.0 0.00 0.15
TOT 140517P00045000 P 05/17/14 45.0 0.00 0.10
TOT 140517P00050000 P 05/17/14 50.0 0.00 0.15
TOT 140517P00055000 P 05/17/14 55.0 0.00 0.15
TOT 140517P00060000 P 05/17/14 60.0 0.00 0.20
TOT 140517P00065000 P 05/17/14 65.0 0.30 0.50
TOT 140517P00070000 P 05/17/14 70.0 2.10 2.60
TOT 140517P00075000 P 05/17/14 75.0 5.50 7.60
TOT 140517P00080000 P 05/17/14 80.0 11.40 12.90
TOT 140517P00085000 P 05/17/14 85.0 16.40 17.60
TOT 140816C00035000 C 08/16/14 35.0 31.20 34.60
TOT 140816C00040000 C 08/16/14 40.0 26.20 29.60
TOT 140816C00042500 C 08/16/14 42.5 23.70 27.10
TOT 140816C00045000 C 08/16/14 45.0 21.20 24.60
TOT 140816C00047500 C 08/16/14 47.5 18.70 22.10
TOT 140816C00050000 C 08/16/14 50.0 16.20 19.60
TOT 140816C00052500 C 08/16/14 52.5 13.70 17.10
TOT 140816C00055000 C 08/16/14 55.0 12.10 13.90
TOT 140816C00057500 C 08/16/14 57.5 10.10 11.10
TOT 140816C00060000 C 08/16/14 60.0 7.30 8.70
TOT 140816C00062500 C 08/16/14 62.5 5.20 6.50
TOT 140816C00065000 C 08/16/14 65.0 3.80 4.30
TOT 140816C00067500 C 08/16/14 67.5 2.25 2.45
TOT 140816C00070000 C 08/16/14 70.0 1.20 1.45
TOT 140816C00075000 C 08/16/14 75.0 0.20 0.40
TOT 140816C00080000 C 08/16/14 80.0 0.05 0.10
TOT 140816C00085000 C 08/16/14 85.0 0.00 0.20
TOT 140816P00035000 P 08/16/14 35.0 0.00 0.15
TOT 140816P00040000 P 08/16/14 40.0 0.00 0.15
TOT 140816P00042500 P 08/16/14 42.5 0.00 0.20
TOT 140816P00045000 P 08/16/14 45.0 0.00 0.25
TOT 140816P00047500 P 08/16/14 47.5 0.05 0.15
TOT 140816P00050000 P 08/16/14 50.0 0.05 0.20
TOT 140816P00052500 P 08/16/14 52.5 0.10 0.25
TOT 140816P00055000 P 08/16/14 55.0 0.10 0.30
TOT 140816P00057500 P 08/16/14 57.5 0.25 0.50
TOT 140816P00060000 P 08/16/14 60.0 0.50 0.70
TOT 140816P00062500 P 08/16/14 62.5 0.75 1.05
TOT 140816P00065000 P 08/16/14 65.0 1.40 1.60
TOT 140816P00067500 P 08/16/14 67.5 2.35 2.70
TOT 140816P00070000 P 08/16/14 70.0 3.70 4.20
TOT 140816P00075000 P 08/16/14 75.0 7.60 8.90
TOT 140816P00080000 P 08/16/14 80.0 12.10 13.70
TOT 140816P00085000 P 08/16/14 85.0 16.30 19.60
TOT 141122C00040000 C 11/22/14 40.0 26.20 29.50
TOT 141122C00042500 C 11/22/14 42.5 23.70 27.00
TOT 141122C00045000 C 11/22/14 45.0 21.20 24.50
TOT 141122C00047500 C 11/22/14 47.5 19.60 21.10
TOT 141122C00050000 C 11/22/14 50.0 17.20 18.70
TOT 141122C00055000 C 11/22/14 55.0 12.60 13.80
TOT 141122C00057500 C 11/22/14 57.5 10.00 11.30
TOT 141122C00060000 C 11/22/14 60.0 7.50 9.30
TOT 141122C00062500 C 11/22/14 62.5 6.10 6.80
TOT 141122C00065000 C 11/22/14 65.0 4.20 5.00
TOT 141122C00067500 C 11/22/14 67.5 2.85 3.50
TOT 141122C00070000 C 11/22/14 70.0 1.75 2.20
TOT 141122C00072500 C 11/22/14 72.5 1.00 1.30
TOT 141122C00075000 C 11/22/14 75.0 0.50 0.90
TOT 141122C00080000 C 11/22/14 80.0 0.10 0.35
TOT 141122C00085000 C 11/22/14 85.0 0.00 0.15
TOT 141122C00090000 C 11/22/14 90.0 0.00 0.10
TOT 141122P00040000 P 11/22/14 40.0 0.00 0.20
TOT 141122P00042500 P 11/22/14 42.5 0.00 0.25
TOT 141122P00045000 P 11/22/14 45.0 0.05 0.25
TOT 141122P00047500 P 11/22/14 47.5 0.15 0.30
TOT 141122P00050000 P 11/22/14 50.0 0.20 0.45
TOT 141122P00055000 P 11/22/14 55.0 0.55 0.80
TOT 141122P00057500 P 11/22/14 57.5 0.80 1.15
TOT 141122P00060000 P 11/22/14 60.0 1.10 1.55
TOT 141122P00062500 P 11/22/14 62.5 1.75 2.20
TOT 141122P00065000 P 11/22/14 65.0 2.55 2.95
TOT 141122P00067500 P 11/22/14 67.5 3.60 4.10
TOT 141122P00070000 P 11/22/14 70.0 5.00 5.50
TOT 141122P00072500 P 11/22/14 72.5 6.60 7.50
TOT 141122P00075000 P 11/22/14 75.0 8.40 9.40
TOT 141122P00080000 P 11/22/14 80.0 12.40 14.70
TOT 141122P00085000 P 11/22/14 85.0 17.40 19.60
TOT 141122P00090000 P 11/22/14 90.0 22.20 25.30
TOT 150117C00025000 C 01/17/15 25.0 41.20 44.60
TOT 150117C00030000 C 01/17/15 30.0 36.20 39.60
TOT 150117C00035000 C 01/17/15 35.0 32.10 33.70
TOT 150117C00037500 C 01/17/15 37.5 29.70 31.10
TOT 150117C00040000 C 01/17/15 40.0 27.80 28.70
TOT 150117C00042500 C 01/17/15 42.5 24.70 26.10
TOT 150117C00045000 C 01/17/15 45.0 22.50 23.60
TOT 150117C00047500 C 01/17/15 47.5 19.90 21.20
TOT 150117C00050000 C 01/17/15 50.0 17.50 18.60
TOT 150117C00052500 C 01/17/15 52.5 14.90 16.20
TOT 150117C00055000 C 01/17/15 55.0 12.60 13.60
TOT 150117C00057500 C 01/17/15 57.5 10.10 11.30
TOT 150117C00060000 C 01/17/15 60.0 8.50 8.90
TOT 150117C00065000 C 01/17/15 65.0 4.40 5.20
TOT 150117C00070000 C 01/17/15 70.0 1.95 2.35
TOT 150117P00025000 P 01/17/15 25.0 0.00 0.10
TOT 150117P00030000 P 01/17/15 30.0 0.00 0.10
TOT 150117P00035000 P 01/17/15 35.0 0.00 0.15
TOT 150117P00037500 P 01/17/15 37.5 0.00 0.15
TOT 150117P00040000 P 01/17/15 40.0 0.05 0.30
TOT 150117P00042500 P 01/17/15 42.5 0.20 0.40
TOT 150117P00045000 P 01/17/15 45.0 0.25 0.45
TOT 150117P00047500 P 01/17/15 47.5 0.30 0.55
TOT 150117P00050000 P 01/17/15 50.0 0.40 0.65
TOT 150117P00052500 P 01/17/15 52.5 0.50 0.95
TOT 150117P00055000 P 01/17/15 55.0 0.85 1.20
TOT 150117P00057500 P 01/17/15 57.5 1.20 1.60
TOT 150117P00060000 P 01/17/15 60.0 1.55 2.15
TOT 150117P00065000 P 01/17/15 65.0 3.10 3.90
TOT 150117P00070000 P 01/17/15 70.0 5.80 6.60
TOT 160115C00030000 C 01/15/16 30.0 35.80 40.00
TOT 160115C00035000 C 01/15/16 35.0 32.10 33.80
TOT 160115C00040000 C 01/15/16 40.0 27.10 28.80
TOT 160115C00045000 C 01/15/16 45.0 22.50 23.90
TOT 160115C00050000 C 01/15/16 50.0 17.40 18.80
TOT 160115C00055000 C 01/15/16 55.0 12.50 13.90
TOT 160115C00060000 C 01/15/16 60.0 8.70 9.70
TOT 160115C00065000 C 01/15/16 65.0 5.40 6.60
TOT 160115C00070000 C 01/15/16 70.0 3.40 4.00
TOT 160115C00075000 C 01/15/16 75.0 1.65 2.20
TOT 160115C00080000 C 01/15/16 80.0 0.80 1.45
TOT 160115C00085000 C 01/15/16 85.0 0.50 0.85
TOT 160115P00030000 P 01/15/16 30.0 0.25 0.45
TOT 160115P00035000 P 01/15/16 35.0 0.30 0.70
TOT 160115P00040000 P 01/15/16 40.0 0.55 1.05
TOT 160115P00045000 P 01/15/16 45.0 1.05 1.55
TOT 160115P00050000 P 01/15/16 50.0 2.00 2.25
TOT 160115P00055000 P 01/15/16 55.0 2.80 3.20
TOT 160115P00060000 P 01/15/16 60.0 4.30 5.30
TOT 160115P00065000 P 01/15/16 65.0 6.50 7.70
TOT 160115P00070000 P 01/15/16 70.0 9.30 10.70
TOT 160115P00075000 P 01/15/16 75.0 12.80 14.40
TOT 160115P00080000 P 01/15/16 80.0 16.60 18.60
TOT 160115P00085000 P 01/15/16 85.0 20.20 23.60

OPRA data is delayed 15 minutes.