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 (2016-06-03)Premium Content

Total Sa (TOT)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 160916C00025000 C 09/16/16 25.0 22.20 24.60
TOT 160916C00027500 C 09/16/16 27.5 19.30 23.20
TOT 160916C00030000 C 09/16/16 30.0 16.80 20.80
TOT 160916C00032500 C 09/16/16 32.5 14.30 16.40
TOT 160916C00035000 C 09/16/16 35.0 11.90 13.90
TOT 160916C00037500 C 09/16/16 37.5 9.50 11.50
TOT 160916C00040000 C 09/16/16 40.0 6.90 10.70
TOT 160916C00042500 C 09/16/16 42.5 4.50 6.40
TOT 160916C00045000 C 09/16/16 45.0 3.30 3.90
TOT 160916C00047500 C 09/16/16 47.5 1.45 1.65
TOT 160916C00050000 C 09/16/16 50.0 0.30 0.40
TOT 160916C00052500 C 09/16/16 52.5 0.00 0.10
TOT 160916C00055000 C 09/16/16 55.0 0.00 0.10
TOT 160916C00057500 C 09/16/16 57.5 0.00 0.20
TOT 160916C00060000 C 09/16/16 60.0 0.00 0.20
TOT 160916C00065000 C 09/16/16 65.0 0.00 0.20
TOT 160916C00070000 C 09/16/16 70.0 0.00 0.20
TOT 160916P00025000 P 09/16/16 25.0 0.00 0.20
TOT 160916P00027500 P 09/16/16 27.5 0.00 0.20
TOT 160916P00030000 P 09/16/16 30.0 0.00 0.20
TOT 160916P00032500 P 09/16/16 32.5 0.00 0.20
TOT 160916P00035000 P 09/16/16 35.0 0.00 0.20
TOT 160916P00037500 P 09/16/16 37.5 0.00 0.20
TOT 160916P00040000 P 09/16/16 40.0 0.00 0.10
TOT 160916P00042500 P 09/16/16 42.5 0.00 0.15
TOT 160916P00045000 P 09/16/16 45.0 0.10 0.30
TOT 160916P00047500 P 09/16/16 47.5 0.55 0.70
TOT 160916P00050000 P 09/16/16 50.0 1.80 2.05
TOT 160916P00052500 P 09/16/16 52.5 2.50 4.70
TOT 160916P00055000 P 09/16/16 55.0 4.90 7.00
TOT 160916P00057500 P 09/16/16 57.5 7.10 9.70
TOT 160916P00060000 P 09/16/16 60.0 9.90 12.60
TOT 160916P00065000 P 09/16/16 65.0 14.70 18.20
TOT 160916P00070000 P 09/16/16 70.0 20.20 21.90
TOT 161021C00025000 C 10/21/16 25.0 23.00 24.60
TOT 161021C00027500 C 10/21/16 27.5 19.50 23.20
TOT 161021C00030000 C 10/21/16 30.0 16.90 20.70
TOT 161021C00032500 C 10/21/16 32.5 14.50 17.30
TOT 161021C00035000 C 10/21/16 35.0 11.90 15.80
TOT 161021C00037500 C 10/21/16 37.5 9.50 12.30
TOT 161021C00040000 C 10/21/16 40.0 6.90 10.80
TOT 161021C00042500 C 10/21/16 42.5 4.80 7.30
TOT 161021C00045000 C 10/21/16 45.0 3.10 4.70
TOT 161021C00047500 C 10/21/16 47.5 1.80 2.05
TOT 161021C00050000 C 10/21/16 50.0 0.65 0.80
TOT 161021C00052500 C 10/21/16 52.5 0.10 0.25
TOT 161021C00055000 C 10/21/16 55.0 0.00 0.10
TOT 161021C00057500 C 10/21/16 57.5 0.00 0.10
TOT 161021C00060000 C 10/21/16 60.0 0.00 0.10
TOT 161021C00065000 C 10/21/16 65.0 0.00 0.10
TOT 161021C00070000 C 10/21/16 70.0 0.00 0.05
TOT 161021P00025000 P 10/21/16 25.0 0.00 0.05
TOT 161021P00027500 P 10/21/16 27.5 0.00 0.10
TOT 161021P00030000 P 10/21/16 30.0 0.00 0.10
TOT 161021P00032500 P 10/21/16 32.5 0.00 0.10
TOT 161021P00035000 P 10/21/16 35.0 0.00 0.10
TOT 161021P00037500 P 10/21/16 37.5 0.00 0.15
TOT 161021P00040000 P 10/21/16 40.0 0.00 0.25
TOT 161021P00042500 P 10/21/16 42.5 0.20 0.40
TOT 161021P00045000 P 10/21/16 45.0 0.65 0.70
TOT 161021P00047500 P 10/21/16 47.5 1.40 1.65
TOT 161021P00050000 P 10/21/16 50.0 2.75 3.10
TOT 161021P00052500 P 10/21/16 52.5 3.30 6.00
TOT 161021P00055000 P 10/21/16 55.0 4.90 8.60
TOT 161021P00057500 P 10/21/16 57.5 7.30 11.00
TOT 161021P00060000 P 10/21/16 60.0 9.90 13.60
TOT 161021P00065000 P 10/21/16 65.0 14.90 18.60
TOT 161021P00070000 P 10/21/16 70.0 21.00 22.90
TOT 161118C00025000 C 11/18/16 25.0 22.70 24.70
TOT 161118C00027500 C 11/18/16 27.5 19.30 23.20
TOT 161118C00030000 C 11/18/16 30.0 16.90 20.70
TOT 161118C00032500 C 11/18/16 32.5 14.50 18.20
TOT 161118C00035000 C 11/18/16 35.0 11.90 15.80
TOT 161118C00037500 C 11/18/16 37.5 9.50 13.20
TOT 161118C00040000 C 11/18/16 40.0 8.10 9.20
TOT 161118C00042500 C 11/18/16 42.5 5.80 6.70
TOT 161118C00045000 C 11/18/16 45.0 3.90 4.20
TOT 161118C00047500 C 11/18/16 47.5 2.20 2.40
TOT 161118C00050000 C 11/18/16 50.0 1.00 1.20
TOT 161118C00052500 C 11/18/16 52.5 0.35 0.40
TOT 161118C00055000 C 11/18/16 55.0 0.10 0.25
TOT 161118C00057500 C 11/18/16 57.5 0.00 0.10
TOT 161118C00060000 C 11/18/16 60.0 0.00 0.10
TOT 161118C00065000 C 11/18/16 65.0 0.00 0.10
TOT 161118C00070000 C 11/18/16 70.0 0.00 0.10
TOT 161118P00025000 P 11/18/16 25.0 0.00 0.10
TOT 161118P00027500 P 11/18/16 27.5 0.00 0.10
TOT 161118P00030000 P 11/18/16 30.0 0.00 0.10
TOT 161118P00032500 P 11/18/16 32.5 0.00 0.15
TOT 161118P00035000 P 11/18/16 35.0 0.00 0.20
TOT 161118P00037500 P 11/18/16 37.5 0.05 0.30
TOT 161118P00040000 P 11/18/16 40.0 0.25 0.45
TOT 161118P00042500 P 11/18/16 42.5 0.50 0.65
TOT 161118P00045000 P 11/18/16 45.0 0.95 1.10
TOT 161118P00047500 P 11/18/16 47.5 1.80 2.10
TOT 161118P00050000 P 11/18/16 50.0 3.10 3.40
TOT 161118P00052500 P 11/18/16 52.5 4.80 5.30
TOT 161118P00055000 P 11/18/16 55.0 6.10 7.60
TOT 161118P00057500 P 11/18/16 57.5 8.20 10.40
TOT 161118P00060000 P 11/18/16 60.0 10.90 13.30
TOT 161118P00065000 P 11/18/16 65.0 14.90 18.60
TOT 161118P00070000 P 11/18/16 70.0 21.10 23.00
TOT 170120C00022500 C 01/20/17 22.5 25.30 27.40
TOT 170120C00025000 C 01/20/17 25.0 21.70 25.80
TOT 170120C00027500 C 01/20/17 27.5 19.30 23.20
TOT 170120C00030000 C 01/20/17 30.0 17.70 19.80
TOT 170120C00032500 C 01/20/17 32.5 15.40 17.30
TOT 170120C00035000 C 01/20/17 35.0 13.00 14.70
TOT 170120C00037500 C 01/20/17 37.5 10.60 12.20
TOT 170120C00040000 C 01/20/17 40.0 8.20 9.80
TOT 170120C00042500 C 01/20/17 42.5 5.70 6.60
TOT 170120C00045000 C 01/20/17 45.0 4.20 4.60
TOT 170120C00047500 C 01/20/17 47.5 2.60 3.10
TOT 170120C00050000 C 01/20/17 50.0 1.45 1.80
TOT 170120C00052500 C 01/20/17 52.5 0.70 1.00
TOT 170120C00055000 C 01/20/17 55.0 0.25 0.40
TOT 170120C00057500 C 01/20/17 57.5 0.05 0.30
TOT 170120C00060000 C 01/20/17 60.0 0.00 0.15
TOT 170120C00065000 C 01/20/17 65.0 0.00 0.10
TOT 170120C00070000 C 01/20/17 70.0 0.00 0.10
TOT 170120C00075000 C 01/20/17 75.0 0.00 0.10
TOT 170120P00022500 P 01/20/17 22.5 0.00 0.10
TOT 170120P00025000 P 01/20/17 25.0 0.00 0.15
TOT 170120P00027500 P 01/20/17 27.5 0.00 0.15
TOT 170120P00030000 P 01/20/17 30.0 0.00 0.25
TOT 170120P00032500 P 01/20/17 32.5 0.05 0.30
TOT 170120P00035000 P 01/20/17 35.0 0.15 0.45
TOT 170120P00037500 P 01/20/17 37.5 0.30 0.60
TOT 170120P00040000 P 01/20/17 40.0 0.65 0.85
TOT 170120P00042500 P 01/20/17 42.5 1.05 1.25
TOT 170120P00045000 P 01/20/17 45.0 1.70 1.90
TOT 170120P00047500 P 01/20/17 47.5 2.65 3.00
TOT 170120P00050000 P 01/20/17 50.0 4.00 4.40
TOT 170120P00052500 P 01/20/17 52.5 5.70 6.20
TOT 170120P00055000 P 01/20/17 55.0 6.90 8.30
TOT 170120P00057500 P 01/20/17 57.5 9.10 10.80
TOT 170120P00060000 P 01/20/17 60.0 11.40 13.40
TOT 170120P00065000 P 01/20/17 65.0 16.40 18.20
TOT 170120P00070000 P 01/20/17 70.0 21.10 23.20
TOT 170120P00075000 P 01/20/17 75.0 26.10 28.20
TOT 170217C00022500 C 02/17/17 22.5 25.00 27.60
TOT 170217C00025000 C 02/17/17 25.0 21.90 25.80
TOT 170217C00027500 C 02/17/17 27.5 19.50 23.20
TOT 170217C00030000 C 02/17/17 30.0 16.90 20.80
TOT 170217C00032500 C 02/17/17 32.5 14.50 18.20
TOT 170217C00035000 C 02/17/17 35.0 11.90 15.80
TOT 170217C00037500 C 02/17/17 37.5 9.50 13.30
TOT 170217C00040000 C 02/17/17 40.0 7.40 10.60
TOT 170217C00042500 C 02/17/17 42.5 6.10 6.70
TOT 170217C00045000 C 02/17/17 45.0 4.30 4.90
TOT 170217C00047500 C 02/17/17 47.5 2.80 3.40
TOT 170217C00050000 C 02/17/17 50.0 1.60 2.20
TOT 170217C00052500 C 02/17/17 52.5 0.90 1.25
TOT 170217C00055000 C 02/17/17 55.0 0.40 0.75
TOT 170217C00060000 C 02/17/17 60.0 0.00 0.25
TOT 170217C00065000 C 02/17/17 65.0 0.00 0.10
TOT 170217P00022500 P 02/17/17 22.5 0.00 0.45
TOT 170217P00025000 P 02/17/17 25.0 0.00 0.15
TOT 170217P00027500 P 02/17/17 27.5 0.00 0.20
TOT 170217P00030000 P 02/17/17 30.0 0.00 0.30
TOT 170217P00032500 P 02/17/17 32.5 0.10 0.40
TOT 170217P00035000 P 02/17/17 35.0 0.20 0.55
TOT 170217P00037500 P 02/17/17 37.5 0.40 0.75
TOT 170217P00040000 P 02/17/17 40.0 0.70 1.05
TOT 170217P00042500 P 02/17/17 42.5 1.20 1.50
TOT 170217P00045000 P 02/17/17 45.0 1.85 2.25
TOT 170217P00047500 P 02/17/17 47.5 2.85 3.30
TOT 170217P00050000 P 02/17/17 50.0 4.20 4.70
TOT 170217P00052500 P 02/17/17 52.5 5.80 6.40
TOT 170217P00055000 P 02/17/17 55.0 7.10 8.50
TOT 170217P00060000 P 02/17/17 60.0 10.30 14.20
TOT 170217P00065000 P 02/17/17 65.0 16.30 18.50
TOT 180119C00022500 C 01/19/18 22.5 25.20 27.50
TOT 180119C00025000 C 01/19/18 25.0 21.50 26.00
TOT 180119C00027500 C 01/19/18 27.5 19.00 23.50
TOT 180119C00030000 C 01/19/18 30.0 17.70 19.90
TOT 180119C00032500 C 01/19/18 32.5 15.20 17.50
TOT 180119C00035000 C 01/19/18 35.0 12.70 15.10
TOT 180119C00037500 C 01/19/18 37.5 10.40 12.80
TOT 180119C00040000 C 01/19/18 40.0 8.70 10.20
TOT 180119C00042500 C 01/19/18 42.5 6.90 8.50
TOT 180119C00045000 C 01/19/18 45.0 5.30 6.90
TOT 180119C00047500 C 01/19/18 47.5 4.00 5.50
TOT 180119C00050000 C 01/19/18 50.0 3.00 4.20
TOT 180119C00052500 C 01/19/18 52.5 2.00 3.30
TOT 180119C00055000 C 01/19/18 55.0 1.55 2.30
TOT 180119C00057500 C 01/19/18 57.5 0.95 1.95
TOT 180119C00060000 C 01/19/18 60.0 0.65 1.30
TOT 180119C00065000 C 01/19/18 65.0 0.30 1.00
TOT 180119C00070000 C 01/19/18 70.0 0.00 0.55
TOT 180119C00075000 C 01/19/18 75.0 0.00 0.30
TOT 180119P00022500 P 01/19/18 22.5 0.30 0.80
TOT 180119P00025000 P 01/19/18 25.0 0.15 1.00
TOT 180119P00027500 P 01/19/18 27.5 0.30 1.25
TOT 180119P00030000 P 01/19/18 30.0 0.55 1.55
TOT 180119P00032500 P 01/19/18 32.5 0.90 1.70
TOT 180119P00035000 P 01/19/18 35.0 1.35 2.20
TOT 180119P00037500 P 01/19/18 37.5 1.90 2.85
TOT 180119P00040000 P 01/19/18 40.0 2.60 3.60
TOT 180119P00042500 P 01/19/18 42.5 3.20 4.60
TOT 180119P00045000 P 01/19/18 45.0 4.20 5.60
TOT 180119P00047500 P 01/19/18 47.5 5.20 6.50
TOT 180119P00050000 P 01/19/18 50.0 6.70 8.10
TOT 180119P00052500 P 01/19/18 52.5 8.40 10.10
TOT 180119P00055000 P 01/19/18 55.0 10.00 12.00
TOT 180119P00057500 P 01/19/18 57.5 11.40 14.40
TOT 180119P00060000 P 01/19/18 60.0 13.40 16.10
TOT 180119P00065000 P 01/19/18 65.0 17.80 20.50
TOT 180119P00070000 P 01/19/18 70.0 22.50 26.50
TOT 180119P00075000 P 01/19/18 75.0 27.50 30.10

OPRA data is delayed 15 minutes.