Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Total Sa (TOT)
As of Jan 16 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 180119C00022500 C Jan 19, 2018 22.5 35.40 36.60
TOT 180119C00025000 C Jan 19, 2018 25.0 33.00 34.20
TOT 180119C00027500 C Jan 19, 2018 27.5 30.50 31.70
TOT 180119C00030000 C Jan 19, 2018 30.0 28.00 29.10
TOT 180119C00032500 C Jan 19, 2018 32.5 25.40 26.60
TOT 180119C00035000 C Jan 19, 2018 35.0 22.90 24.10
TOT 180119C00037500 C Jan 19, 2018 37.5 20.50 21.50
TOT 180119C00040000 C Jan 19, 2018 40.0 18.50 19.00
TOT 180119C00042500 C Jan 19, 2018 42.5 15.90 16.60
TOT 180119C00045000 C Jan 19, 2018 45.0 13.50 14.10
TOT 180119C00047500 C Jan 19, 2018 47.5 11.00 11.50
TOT 180119C00050000 C Jan 19, 2018 50.0 8.50 8.90
TOT 180119C00052500 C Jan 19, 2018 52.5 6.00 6.40
TOT 180119C00055000 C Jan 19, 2018 55.0 3.50 3.90
TOT 180119C00057500 C Jan 19, 2018 57.5 1.05 1.45
TOT 180119C00060000 C Jan 19, 2018 60.0 0.00 0.05
TOT 180119C00062500 C Jan 19, 2018 62.5 0.00 0.05
TOT 180119C00065000 C Jan 19, 2018 65.0 0.00 0.05
TOT 180119C00070000 C Jan 19, 2018 70.0 0.00 0.05
TOT 180119C00075000 C Jan 19, 2018 75.0 0.00 0.05
TOT 180119P00022500 P Jan 19, 2018 22.5 0.00 0.05
TOT 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
TOT 180119P00027500 P Jan 19, 2018 27.5 0.00 0.05
TOT 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
TOT 180119P00032500 P Jan 19, 2018 32.5 0.00 0.05
TOT 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
TOT 180119P00037500 P Jan 19, 2018 37.5 0.00 0.05
TOT 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
TOT 180119P00042500 P Jan 19, 2018 42.5 0.00 0.05
TOT 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
TOT 180119P00047500 P Jan 19, 2018 47.5 0.00 0.05
TOT 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
TOT 180119P00052500 P Jan 19, 2018 52.5 0.00 0.05
TOT 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
TOT 180119P00057500 P Jan 19, 2018 57.5 0.00 0.10
TOT 180119P00060000 P Jan 19, 2018 60.0 1.15 1.55
TOT 180119P00062500 P Jan 19, 2018 62.5 3.60 4.00
TOT 180119P00065000 P Jan 19, 2018 65.0 6.10 6.60
TOT 180119P00070000 P Jan 19, 2018 70.0 11.10 11.60
TOT 180119P00075000 P Jan 19, 2018 75.0 16.10 16.60
TOT 180216C00025000 C Feb 16, 2018 25.0 32.80 34.70
TOT 180216C00027500 C Feb 16, 2018 27.5 29.30 32.80
TOT 180216C00030000 C Feb 16, 2018 30.0 27.80 29.50
TOT 180216C00032500 C Feb 16, 2018 32.5 25.00 27.50
TOT 180216C00035000 C Feb 16, 2018 35.0 22.90 24.20
TOT 180216C00037500 C Feb 16, 2018 37.5 20.20 21.90
TOT 180216C00040000 C Feb 16, 2018 40.0 17.80 19.20
TOT 180216C00042500 C Feb 16, 2018 42.5 15.40 16.70
TOT 180216C00045000 C Feb 16, 2018 45.0 12.80 14.20
TOT 180216C00047500 C Feb 16, 2018 47.5 10.30 11.70
TOT 180216C00050000 C Feb 16, 2018 50.0 8.10 9.20
TOT 180216C00052500 C Feb 16, 2018 52.5 5.60 6.60
TOT 180216C00055000 C Feb 16, 2018 55.0 3.60 4.20
TOT 180216C00057500 C Feb 16, 2018 57.5 1.50 2.00
TOT 180216C00060000 C Feb 16, 2018 60.0 0.45 0.60
TOT 180216C00065000 C Feb 16, 2018 65.0 0.00 0.05
TOT 180216C00070000 C Feb 16, 2018 70.0 0.00 0.05
TOT 180216P00025000 P Feb 16, 2018 25.0 0.00 0.05
TOT 180216P00027500 P Feb 16, 2018 27.5 0.00 0.05
TOT 180216P00030000 P Feb 16, 2018 30.0 0.00 0.05
TOT 180216P00032500 P Feb 16, 2018 32.5 0.00 0.05
TOT 180216P00035000 P Feb 16, 2018 35.0 0.00 0.05
TOT 180216P00037500 P Feb 16, 2018 37.5 0.00 2.00
TOT 180216P00040000 P Feb 16, 2018 40.0 0.00 0.05
TOT 180216P00042500 P Feb 16, 2018 42.5 0.00 0.05
TOT 180216P00045000 P Feb 16, 2018 45.0 0.00 0.05
TOT 180216P00047500 P Feb 16, 2018 47.5 0.00 0.05
TOT 180216P00050000 P Feb 16, 2018 50.0 0.00 0.05
TOT 180216P00052500 P Feb 16, 2018 52.5 0.00 0.10
TOT 180216P00055000 P Feb 16, 2018 55.0 0.05 0.20
TOT 180216P00057500 P Feb 16, 2018 57.5 0.45 0.80
TOT 180216P00060000 P Feb 16, 2018 60.0 1.70 1.85
TOT 180216P00065000 P Feb 16, 2018 65.0 6.20 6.50
TOT 180216P00070000 P Feb 16, 2018 70.0 10.50 11.70
TOT 180518C00032500 C May 18, 2018 32.5 25.90 26.80
TOT 180518C00035000 C May 18, 2018 35.0 23.40 24.40
TOT 180518C00037500 C May 18, 2018 37.5 20.60 22.30
TOT 180518C00040000 C May 18, 2018 40.0 18.30 19.40
TOT 180518C00042500 C May 18, 2018 42.5 15.70 17.30
TOT 180518C00045000 C May 18, 2018 45.0 13.40 14.50
TOT 180518C00047500 C May 18, 2018 47.5 10.90 12.10
TOT 180518C00050000 C May 18, 2018 50.0 8.50 9.60
TOT 180518C00052500 C May 18, 2018 52.5 6.30 7.20
TOT 180518C00055000 C May 18, 2018 55.0 4.20 4.90
TOT 180518C00057500 C May 18, 2018 57.5 2.60 2.90
TOT 180518C00060000 C May 18, 2018 60.0 1.30 1.60
TOT 180518C00062500 C May 18, 2018 62.5 0.60 0.75
TOT 180518C00065000 C May 18, 2018 65.0 0.00 0.35
TOT 180518C00070000 C May 18, 2018 70.0 0.00 0.05
TOT 180518P00032500 P May 18, 2018 32.5 0.00 0.05
TOT 180518P00035000 P May 18, 2018 35.0 0.00 0.10
TOT 180518P00037500 P May 18, 2018 37.5 0.00 0.10
TOT 180518P00040000 P May 18, 2018 40.0 0.00 0.10
TOT 180518P00042500 P May 18, 2018 42.5 0.00 0.10
TOT 180518P00045000 P May 18, 2018 45.0 0.00 0.15
TOT 180518P00047500 P May 18, 2018 47.5 0.15 0.25
TOT 180518P00050000 P May 18, 2018 50.0 0.15 0.30
TOT 180518P00052500 P May 18, 2018 52.5 0.40 0.60
TOT 180518P00055000 P May 18, 2018 55.0 0.90 1.05
TOT 180518P00057500 P May 18, 2018 57.5 1.65 2.10
TOT 180518P00060000 P May 18, 2018 60.0 2.95 3.20
TOT 180518P00062500 P May 18, 2018 62.5 4.60 5.10
TOT 180518P00065000 P May 18, 2018 65.0 6.00 7.40
TOT 180518P00070000 P May 18, 2018 70.0 10.80 12.30
TOT 180817C00035000 C Aug 17, 2018 35.0 21.80 25.70
TOT 180817C00037500 C Aug 17, 2018 37.5 19.00 23.60
TOT 180817C00040000 C Aug 17, 2018 40.0 16.80 21.20
TOT 180817C00042500 C Aug 17, 2018 42.5 14.30 18.50
TOT 180817C00045000 C Aug 17, 2018 45.0 11.80 15.60
TOT 180817C00047500 C Aug 17, 2018 47.5 9.50 13.60
TOT 180817C00050000 C Aug 17, 2018 50.0 7.10 9.90
TOT 180817C00052500 C Aug 17, 2018 52.5 6.50 7.30
TOT 180817C00055000 C Aug 17, 2018 55.0 4.50 5.20
TOT 180817C00057500 C Aug 17, 2018 57.5 2.95 3.70
TOT 180817C00060000 C Aug 17, 2018 60.0 1.65 2.25
TOT 180817C00062500 C Aug 17, 2018 62.5 0.85 1.35
TOT 180817C00065000 C Aug 17, 2018 65.0 0.50 0.60
TOT 180817C00070000 C Aug 17, 2018 70.0 0.00 0.20
TOT 180817C00075000 C Aug 17, 2018 75.0 0.00 0.05
TOT 180817P00035000 P Aug 17, 2018 35.0 0.00 0.10
TOT 180817P00037500 P Aug 17, 2018 37.5 0.00 0.15
TOT 180817P00040000 P Aug 17, 2018 40.0 0.00 0.20
TOT 180817P00042500 P Aug 17, 2018 42.5 0.05 0.25
TOT 180817P00045000 P Aug 17, 2018 45.0 0.10 0.35
TOT 180817P00047500 P Aug 17, 2018 47.5 0.20 0.50
TOT 180817P00050000 P Aug 17, 2018 50.0 0.40 0.85
TOT 180817P00052500 P Aug 17, 2018 52.5 0.70 1.20
TOT 180817P00055000 P Aug 17, 2018 55.0 1.40 1.90
TOT 180817P00057500 P Aug 17, 2018 57.5 2.30 2.85
TOT 180817P00060000 P Aug 17, 2018 60.0 3.40 4.20
TOT 180817P00062500 P Aug 17, 2018 62.5 5.10 6.00
TOT 180817P00065000 P Aug 17, 2018 65.0 7.10 8.10
TOT 180817P00070000 P Aug 17, 2018 70.0 9.90 14.40
TOT 180817P00075000 P Aug 17, 2018 75.0 14.90 19.30
TOT 190118C00025000 C Jan 18, 2019 25.0 31.80 35.20
TOT 190118C00027500 C Jan 18, 2019 27.5 29.50 33.30
TOT 190118C00030000 C Jan 18, 2019 30.0 26.60 31.00
TOT 190118C00032500 C Jan 18, 2019 32.5 24.20 27.90
TOT 190118C00035000 C Jan 18, 2019 35.0 21.70 25.90
TOT 190118C00037500 C Jan 18, 2019 37.5 20.20 22.90
TOT 190118C00040000 C Jan 18, 2019 40.0 18.00 19.30
TOT 190118C00042500 C Jan 18, 2019 42.5 14.60 18.50
TOT 190118C00045000 C Jan 18, 2019 45.0 12.80 15.80
TOT 190118C00047500 C Jan 18, 2019 47.5 10.50 12.40
TOT 190118C00050000 C Jan 18, 2019 50.0 8.90 9.50
TOT 190118C00052500 C Jan 18, 2019 52.5 7.00 7.50
TOT 190118C00055000 C Jan 18, 2019 55.0 5.20 5.90
TOT 190118C00057500 C Jan 18, 2019 57.5 4.00 4.30
TOT 190118C00060000 C Jan 18, 2019 60.0 2.75 3.10
TOT 190118C00062500 C Jan 18, 2019 62.5 1.90 2.10
TOT 190118C00065000 C Jan 18, 2019 65.0 1.20 1.45
TOT 190118C00070000 C Jan 18, 2019 70.0 0.40 0.55
TOT 190118P00025000 P Jan 18, 2019 25.0 0.00 0.15
TOT 190118P00027500 P Jan 18, 2019 27.5 0.05 0.10
TOT 190118P00030000 P Jan 18, 2019 30.0 0.00 0.15
TOT 190118P00032500 P Jan 18, 2019 32.5 0.00 0.20
TOT 190118P00035000 P Jan 18, 2019 35.0 0.10 0.25
TOT 190118P00037500 P Jan 18, 2019 37.5 0.20 0.35
TOT 190118P00040000 P Jan 18, 2019 40.0 0.30 0.45
TOT 190118P00042500 P Jan 18, 2019 42.5 0.40 0.60
TOT 190118P00045000 P Jan 18, 2019 45.0 0.65 0.80
TOT 190118P00047500 P Jan 18, 2019 47.5 0.95 1.10
TOT 190118P00050000 P Jan 18, 2019 50.0 1.40 1.50
TOT 190118P00052500 P Jan 18, 2019 52.5 2.00 2.25
TOT 190118P00055000 P Jan 18, 2019 55.0 2.80 3.00
TOT 190118P00057500 P Jan 18, 2019 57.5 3.80 4.10
TOT 190118P00060000 P Jan 18, 2019 60.0 5.10 5.60
TOT 190118P00062500 P Jan 18, 2019 62.5 6.70 7.70
TOT 190118P00065000 P Jan 18, 2019 65.0 8.50 9.40
TOT 190118P00070000 P Jan 18, 2019 70.0 12.60 13.40
OPRA data is delayed 15 minutes.