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 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 150821C00032500 C 08/21/15 32.5 14.70 15.60
TOT 150821C00035000 C 08/21/15 35.0 12.20 13.10
TOT 150821C00037500 C 08/21/15 37.5 9.60 10.80
TOT 150821C00040000 C 08/21/15 40.0 7.30 8.20
TOT 150821C00042500 C 08/21/15 42.5 4.90 5.70
TOT 150821C00045000 C 08/21/15 45.0 2.80 3.30
TOT 150821C00047500 C 08/21/15 47.5 1.20 1.35
TOT 150821C00050000 C 08/21/15 50.0 0.35 0.45
TOT 150821C00052500 C 08/21/15 52.5 0.10 0.15
TOT 150821C00055000 C 08/21/15 55.0 0.00 0.15
TOT 150821C00057500 C 08/21/15 57.5 0.00 0.10
TOT 150821C00060000 C 08/21/15 60.0 0.00 0.15
TOT 150821C00062500 C 08/21/15 62.5 0.00 0.15
TOT 150821C00065000 C 08/21/15 65.0 0.00 0.15
TOT 150821C00070000 C 08/21/15 70.0 0.00 0.15
TOT 150821P00032500 P 08/21/15 32.5 0.00 0.15
TOT 150821P00035000 P 08/21/15 35.0 0.00 0.15
TOT 150821P00037500 P 08/21/15 37.5 0.00 0.20
TOT 150821P00040000 P 08/21/15 40.0 0.00 0.20
TOT 150821P00042500 P 08/21/15 42.5 0.15 0.20
TOT 150821P00045000 P 08/21/15 45.0 0.50 0.60
TOT 150821P00047500 P 08/21/15 47.5 1.40 1.50
TOT 150821P00050000 P 08/21/15 50.0 2.50 3.20
TOT 150821P00052500 P 08/21/15 52.5 4.90 5.40
TOT 150821P00055000 P 08/21/15 55.0 7.50 7.80
TOT 150821P00057500 P 08/21/15 57.5 9.40 10.30
TOT 150821P00060000 P 08/21/15 60.0 11.90 12.90
TOT 150821P00062500 P 08/21/15 62.5 14.40 15.40
TOT 150821P00065000 P 08/21/15 65.0 16.90 17.90
TOT 150821P00070000 P 08/21/15 70.0 21.90 22.90
TOT 150918C00025000 C 09/18/15 25.0 22.30 22.60
TOT 150918C00027500 C 09/18/15 27.5 19.80 20.10
TOT 150918C00030000 C 09/18/15 30.0 17.30 17.60
TOT 150918C00032500 C 09/18/15 32.5 14.90 15.10
TOT 150918C00035000 C 09/18/15 35.0 12.40 12.70
TOT 150918C00037500 C 09/18/15 37.5 9.90 10.30
TOT 150918C00040000 C 09/18/15 40.0 7.50 7.90
TOT 150918C00042500 C 09/18/15 42.5 5.30 5.60
TOT 150918C00045000 C 09/18/15 45.0 3.30 3.70
TOT 150918C00047500 C 09/18/15 47.5 1.75 1.90
TOT 150918C00050000 C 09/18/15 50.0 0.75 0.90
TOT 150918C00052500 C 09/18/15 52.5 0.30 0.45
TOT 150918C00055000 C 09/18/15 55.0 0.05 0.20
TOT 150918C00057500 C 09/18/15 57.5 0.00 0.10
TOT 150918C00060000 C 09/18/15 60.0 0.00 0.10
TOT 150918C00065000 C 09/18/15 65.0 0.00 0.05
TOT 150918C00070000 C 09/18/15 70.0 0.00 0.05
TOT 150918P00025000 P 09/18/15 25.0 0.00 0.05
TOT 150918P00027500 P 09/18/15 27.5 0.00 0.05
TOT 150918P00030000 P 09/18/15 30.0 0.00 0.10
TOT 150918P00032500 P 09/18/15 32.5 0.00 0.10
TOT 150918P00035000 P 09/18/15 35.0 0.00 0.15
TOT 150918P00037500 P 09/18/15 37.5 0.05 0.15
TOT 150918P00040000 P 09/18/15 40.0 0.15 0.30
TOT 150918P00042500 P 09/18/15 42.5 0.40 0.55
TOT 150918P00045000 P 09/18/15 45.0 0.95 1.10
TOT 150918P00047500 P 09/18/15 47.5 1.90 2.05
TOT 150918P00050000 P 09/18/15 50.0 3.40 3.60
TOT 150918P00052500 P 09/18/15 52.5 5.30 5.70
TOT 150918P00055000 P 09/18/15 55.0 7.60 7.90
TOT 150918P00057500 P 09/18/15 57.5 10.10 10.40
TOT 150918P00060000 P 09/18/15 60.0 12.50 12.80
TOT 150918P00065000 P 09/18/15 65.0 17.50 17.80
TOT 150918P00070000 P 09/18/15 70.0 22.50 22.80
TOT 151120C00025000 C 11/20/15 25.0 20.60 24.80
TOT 151120C00027500 C 11/20/15 27.5 19.70 20.10
TOT 151120C00030000 C 11/20/15 30.0 17.20 17.60
TOT 151120C00032500 C 11/20/15 32.5 14.70 15.10
TOT 151120C00035000 C 11/20/15 35.0 12.30 12.70
TOT 151120C00037500 C 11/20/15 37.5 9.90 10.40
TOT 151120C00040000 C 11/20/15 40.0 7.60 8.10
TOT 151120C00042500 C 11/20/15 42.5 5.50 6.00
TOT 151120C00045000 C 11/20/15 45.0 3.70 4.20
TOT 151120C00047500 C 11/20/15 47.5 2.30 2.75
TOT 151120C00050000 C 11/20/15 50.0 1.30 1.70
TOT 151120C00052500 C 11/20/15 52.5 0.70 1.00
TOT 151120C00055000 C 11/20/15 55.0 0.25 0.55
TOT 151120C00057500 C 11/20/15 57.5 0.10 0.30
TOT 151120C00060000 C 11/20/15 60.0 0.05 0.20
TOT 151120C00065000 C 11/20/15 65.0 0.00 0.10
TOT 151120C00070000 C 11/20/15 70.0 0.00 0.05
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 0.25
TOT 151120P00035000 P 11/20/15 35.0 0.15 0.35
TOT 151120P00037500 P 11/20/15 37.5 0.30 0.55
TOT 151120P00040000 P 11/20/15 40.0 0.55 0.80
TOT 151120P00042500 P 11/20/15 42.5 1.10 1.25
TOT 151120P00045000 P 11/20/15 45.0 1.85 2.05
TOT 151120P00047500 P 11/20/15 47.5 2.95 3.20
TOT 151120P00050000 P 11/20/15 50.0 4.40 4.70
TOT 151120P00052500 P 11/20/15 52.5 6.20 6.60
TOT 151120P00055000 P 11/20/15 55.0 8.30 8.70
TOT 151120P00057500 P 11/20/15 57.5 10.60 11.10
TOT 151120P00060000 P 11/20/15 60.0 13.10 13.50
TOT 151120P00065000 P 11/20/15 65.0 18.00 18.50
TOT 151120P00070000 P 11/20/15 70.0 23.00 23.40
TOT 160115C00027500 C 01/15/16 27.5 19.70 20.10
TOT 160115C00030000 C 01/15/16 30.0 17.20 17.70
TOT 160115C00032500 C 01/15/16 32.5 14.70 15.20
TOT 160115C00035000 C 01/15/16 35.0 12.30 12.80
TOT 160115C00037500 C 01/15/16 37.5 9.90 10.40
TOT 160115C00040000 C 01/15/16 40.0 7.70 8.30
TOT 160115C00042500 C 01/15/16 42.5 5.80 6.20
TOT 160115C00045000 C 01/15/16 45.0 4.10 4.50
TOT 160115C00047500 C 01/15/16 47.5 2.75 3.10
TOT 160115C00050000 C 01/15/16 50.0 1.75 2.05
TOT 160115C00052500 C 01/15/16 52.5 0.95 1.30
TOT 160115C00055000 C 01/15/16 55.0 0.60 0.85
TOT 160115C00057500 C 01/15/16 57.5 0.20 0.50
TOT 160115C00060000 C 01/15/16 60.0 0.10 0.30
TOT 160115C00062500 C 01/15/16 62.5 0.10 0.20
TOT 160115C00065000 C 01/15/16 65.0 0.00 0.10
TOT 160115C00070000 C 01/15/16 70.0 0.00 0.10
TOT 160115C00075000 C 01/15/16 75.0 0.00 0.05
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 160115P00027500 P 01/15/16 27.5 0.05 0.20
TOT 160115P00030000 P 01/15/16 30.0 0.10 0.30
TOT 160115P00032500 P 01/15/16 32.5 0.15 0.40
TOT 160115P00035000 P 01/15/16 35.0 0.30 0.50
TOT 160115P00037500 P 01/15/16 37.5 0.55 0.80
TOT 160115P00040000 P 01/15/16 40.0 1.00 1.20
TOT 160115P00042500 P 01/15/16 42.5 1.65 1.85
TOT 160115P00045000 P 01/15/16 45.0 2.55 2.75
TOT 160115P00047500 P 01/15/16 47.5 3.80 4.00
TOT 160115P00050000 P 01/15/16 50.0 5.30 5.60
TOT 160115P00052500 P 01/15/16 52.5 6.80 7.40
TOT 160115P00055000 P 01/15/16 55.0 8.90 9.50
TOT 160115P00057500 P 01/15/16 57.5 11.20 11.70
TOT 160115P00060000 P 01/15/16 60.0 13.50 14.10
TOT 160115P00062500 P 01/15/16 62.5 15.90 16.50
TOT 160115P00065000 P 01/15/16 65.0 18.30 19.00
TOT 160115P00070000 P 01/15/16 70.0 23.30 23.90
TOT 160115P00075000 P 01/15/16 75.0 28.30 28.90
TOT 160115P00080000 P 01/15/16 80.0 33.30 33.90
TOT 160115P00085000 P 01/15/16 85.0 38.20 39.00
TOT 160219C00027500 C 02/19/16 27.5 19.70 20.10
TOT 160219C00030000 C 02/19/16 30.0 16.80 17.70
TOT 160219C00032500 C 02/19/16 32.5 14.50 15.20
TOT 160219C00035000 C 02/19/16 35.0 11.70 12.80
TOT 160219C00037500 C 02/19/16 37.5 10.00 10.50
TOT 160219C00040000 C 02/19/16 40.0 7.80 8.40
TOT 160219C00042500 C 02/19/16 42.5 5.90 6.40
TOT 160219C00045000 C 02/19/16 45.0 4.30 4.70
TOT 160219C00047500 C 02/19/16 47.5 2.95 3.30
TOT 160219C00050000 C 02/19/16 50.0 1.95 2.30
TOT 160219C00052500 C 02/19/16 52.5 1.20 1.55
TOT 160219C00055000 C 02/19/16 55.0 0.65 1.00
TOT 160219C00057500 C 02/19/16 57.5 0.30 0.65
TOT 160219C00060000 C 02/19/16 60.0 0.15 0.40
TOT 160219C00065000 C 02/19/16 65.0 0.00 0.15
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 0.25 0.50
TOT 160219P00035000 P 02/19/16 35.0 0.40 0.70
TOT 160219P00037500 P 02/19/16 37.5 0.70 0.95
TOT 160219P00040000 P 02/19/16 40.0 1.20 1.35
TOT 160219P00042500 P 02/19/16 42.5 1.95 2.15
TOT 160219P00045000 P 02/19/16 45.0 2.85 3.10
TOT 160219P00047500 P 02/19/16 47.5 4.10 4.40
TOT 160219P00050000 P 02/19/16 50.0 5.60 5.90
TOT 160219P00052500 P 02/19/16 52.5 7.40 7.70
TOT 160219P00055000 P 02/19/16 55.0 9.30 9.70
TOT 160219P00057500 P 02/19/16 57.5 11.30 11.90
TOT 160219P00060000 P 02/19/16 60.0 13.60 14.30
TOT 160219P00065000 P 02/19/16 65.0 18.40 19.10
TOT 160219P00070000 P 02/19/16 70.0 23.30 24.00
TOT 160219P00075000 P 02/19/16 75.0 28.30 29.10
TOT 170120C00025000 C 01/20/17 25.0 21.90 22.70
TOT 170120C00027500 C 01/20/17 27.5 19.50 20.30
TOT 170120C00030000 C 01/20/17 30.0 16.70 17.90
TOT 170120C00032500 C 01/20/17 32.5 14.60 15.60
TOT 170120C00035000 C 01/20/17 35.0 12.10 13.40
TOT 170120C00037500 C 01/20/17 37.5 10.20 11.30
TOT 170120C00040000 C 01/20/17 40.0 8.10 9.50
TOT 170120C00042500 C 01/20/17 42.5 6.30 7.90
TOT 170120C00045000 C 01/20/17 45.0 5.00 6.40
TOT 170120C00047500 C 01/20/17 47.5 3.70 4.80
TOT 170120C00050000 C 01/20/17 50.0 3.20 4.30
TOT 170120C00052500 C 01/20/17 52.5 2.00 3.40
TOT 170120C00055000 C 01/20/17 55.0 1.55 2.50
TOT 170120C00057500 C 01/20/17 57.5 1.05 2.00
TOT 170120C00060000 C 01/20/17 60.0 0.60 1.60
TOT 170120C00065000 C 01/20/17 65.0 0.50 1.00
TOT 170120C00070000 C 01/20/17 70.0 0.00 0.65
TOT 170120C00075000 C 01/20/17 75.0 0.00 0.40
TOT 170120P00025000 P 01/20/17 25.0 0.15 0.85
TOT 170120P00027500 P 01/20/17 27.5 0.35 1.10
TOT 170120P00030000 P 01/20/17 30.0 0.60 1.40
TOT 170120P00032500 P 01/20/17 32.5 0.95 1.90
TOT 170120P00035000 P 01/20/17 35.0 1.50 2.40
TOT 170120P00037500 P 01/20/17 37.5 2.20 3.20
TOT 170120P00040000 P 01/20/17 40.0 2.80 3.80
TOT 170120P00042500 P 01/20/17 42.5 3.80 5.10
TOT 170120P00045000 P 01/20/17 45.0 5.00 6.20
TOT 170120P00047500 P 01/20/17 47.5 6.30 7.80
TOT 170120P00050000 P 01/20/17 50.0 7.90 9.30
TOT 170120P00052500 P 01/20/17 52.5 9.10 11.00
TOT 170120P00055000 P 01/20/17 55.0 10.90 13.30
TOT 170120P00057500 P 01/20/17 57.5 12.90 15.30
TOT 170120P00060000 P 01/20/17 60.0 15.00 17.40
TOT 170120P00065000 P 01/20/17 65.0 19.50 22.00
TOT 170120P00070000 P 01/20/17 70.0 24.20 26.60
TOT 170120P00075000 P 01/20/17 75.0 29.00 31.50

OPRA data is delayed 15 minutes.