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 Jul 1 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 160715C00025000 C 07/15/16 25.0 23.20 24.10
TOT 160715C00027500 C 07/15/16 27.5 19.40 22.80
TOT 160715C00030000 C 07/15/16 30.0 16.90 20.30
TOT 160715C00032500 C 07/15/16 32.5 14.40 17.80
TOT 160715C00035000 C 07/15/16 35.0 11.90 15.30
TOT 160715C00037500 C 07/15/16 37.5 10.70 11.60
TOT 160715C00040000 C 07/15/16 40.0 8.40 9.00
TOT 160715C00042500 C 07/15/16 42.5 5.70 6.60
TOT 160715C00045000 C 07/15/16 45.0 3.50 4.00
TOT 160715C00047500 C 07/15/16 47.5 1.50 1.75
TOT 160715C00050000 C 07/15/16 50.0 0.30 0.40
TOT 160715C00052500 C 07/15/16 52.5 0.00 0.20
TOT 160715C00055000 C 07/15/16 55.0 0.00 0.25
TOT 160715C00057500 C 07/15/16 57.5 0.00 0.25
TOT 160715C00060000 C 07/15/16 60.0 0.00 0.25
TOT 160715C00065000 C 07/15/16 65.0 0.00 0.25
TOT 160715C00070000 C 07/15/16 70.0 0.00 0.25
TOT 160715P00025000 P 07/15/16 25.0 0.00 0.25
TOT 160715P00027500 P 07/15/16 27.5 0.00 0.25
TOT 160715P00030000 P 07/15/16 30.0 0.00 0.25
TOT 160715P00032500 P 07/15/16 32.5 0.00 0.25
TOT 160715P00035000 P 07/15/16 35.0 0.00 0.25
TOT 160715P00037500 P 07/15/16 37.5 0.00 0.25
TOT 160715P00040000 P 07/15/16 40.0 0.00 0.25
TOT 160715P00042500 P 07/15/16 42.5 0.00 0.10
TOT 160715P00045000 P 07/15/16 45.0 0.05 0.15
TOT 160715P00047500 P 07/15/16 47.5 0.40 0.55
TOT 160715P00050000 P 07/15/16 50.0 1.50 1.80
TOT 160715P00052500 P 07/15/16 52.5 3.40 4.30
TOT 160715P00055000 P 07/15/16 55.0 6.00 6.80
TOT 160715P00057500 P 07/15/16 57.5 7.30 10.30
TOT 160715P00060000 P 07/15/16 60.0 10.60 11.80
TOT 160715P00065000 P 07/15/16 65.0 14.70 16.90
TOT 160715P00070000 P 07/15/16 70.0 20.90 21.80
TOT 160819C00022500 C 08/19/16 22.5 25.70 27.00
TOT 160819C00025000 C 08/19/16 25.0 21.90 25.50
TOT 160819C00027500 C 08/19/16 27.5 19.40 23.00
TOT 160819C00030000 C 08/19/16 30.0 17.90 19.30
TOT 160819C00032500 C 08/19/16 32.5 14.50 17.70
TOT 160819C00035000 C 08/19/16 35.0 12.00 15.30
TOT 160819C00037500 C 08/19/16 37.5 9.50 12.80
TOT 160819C00040000 C 08/19/16 40.0 8.30 9.00
TOT 160819C00042500 C 08/19/16 42.5 6.00 6.90
TOT 160819C00045000 C 08/19/16 45.0 4.10 4.70
TOT 160819C00047500 C 08/19/16 47.5 2.40 2.55
TOT 160819C00050000 C 08/19/16 50.0 1.10 1.20
TOT 160819C00052500 C 08/19/16 52.5 0.35 0.45
TOT 160819C00055000 C 08/19/16 55.0 0.10 0.25
TOT 160819C00060000 C 08/19/16 60.0 0.00 0.10
TOT 160819C00065000 C 08/19/16 65.0 0.00 0.10
TOT 160819P00022500 P 08/19/16 22.5 0.00 0.05
TOT 160819P00025000 P 08/19/16 25.0 0.00 0.05
TOT 160819P00027500 P 08/19/16 27.5 0.00 0.10
TOT 160819P00030000 P 08/19/16 30.0 0.00 0.10
TOT 160819P00032500 P 08/19/16 32.5 0.00 0.10
TOT 160819P00035000 P 08/19/16 35.0 0.00 0.10
TOT 160819P00037500 P 08/19/16 37.5 0.00 0.20
TOT 160819P00040000 P 08/19/16 40.0 0.05 0.30
TOT 160819P00042500 P 08/19/16 42.5 0.25 0.35
TOT 160819P00045000 P 08/19/16 45.0 0.55 0.70
TOT 160819P00047500 P 08/19/16 47.5 1.15 1.45
TOT 160819P00050000 P 08/19/16 50.0 2.35 2.60
TOT 160819P00052500 P 08/19/16 52.5 4.00 4.70
TOT 160819P00055000 P 08/19/16 55.0 6.10 7.00
TOT 160819P00060000 P 08/19/16 60.0 9.80 13.10
TOT 160819P00065000 P 08/19/16 65.0 15.60 16.80
TOT 161118C00025000 C 11/18/16 25.0 23.00 24.20
TOT 161118C00027500 C 11/18/16 27.5 18.90 23.30
TOT 161118C00030000 C 11/18/16 30.0 16.50 20.90
TOT 161118C00032500 C 11/18/16 32.5 14.00 18.40
TOT 161118C00035000 C 11/18/16 35.0 11.50 15.20
TOT 161118C00037500 C 11/18/16 37.5 9.70 12.10
TOT 161118C00040000 C 11/18/16 40.0 8.60 9.60
TOT 161118C00042500 C 11/18/16 42.5 6.50 7.40
TOT 161118C00045000 C 11/18/16 45.0 4.90 5.40
TOT 161118C00047500 C 11/18/16 47.5 3.30 3.70
TOT 161118C00050000 C 11/18/16 50.0 2.05 2.35
TOT 161118C00052500 C 11/18/16 52.5 1.10 1.45
TOT 161118C00055000 C 11/18/16 55.0 0.50 0.80
TOT 161118C00057500 C 11/18/16 57.5 0.10 0.40
TOT 161118C00060000 C 11/18/16 60.0 0.00 0.25
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 0.20
TOT 161118P00030000 P 11/18/16 30.0 0.00 0.25
TOT 161118P00032500 P 11/18/16 32.5 0.05 0.35
TOT 161118P00035000 P 11/18/16 35.0 0.15 0.50
TOT 161118P00037500 P 11/18/16 37.5 0.30 0.70
TOT 161118P00040000 P 11/18/16 40.0 0.60 0.95
TOT 161118P00042500 P 11/18/16 42.5 1.10 1.40
TOT 161118P00045000 P 11/18/16 45.0 1.70 2.00
TOT 161118P00047500 P 11/18/16 47.5 2.60 3.00
TOT 161118P00050000 P 11/18/16 50.0 3.80 4.20
TOT 161118P00052500 P 11/18/16 52.5 5.40 5.90
TOT 161118P00055000 P 11/18/16 55.0 7.10 8.00
TOT 161118P00057500 P 11/18/16 57.5 9.30 10.20
TOT 161118P00060000 P 11/18/16 60.0 11.50 12.70
TOT 161118P00065000 P 11/18/16 65.0 14.70 19.20
TOT 161118P00070000 P 11/18/16 70.0 21.20 22.60
TOT 170120C00022500 C 01/20/17 22.5 25.40 26.80
TOT 170120C00025000 C 01/20/17 25.0 23.10 24.40
TOT 170120C00027500 C 01/20/17 27.5 20.40 21.80
TOT 170120C00030000 C 01/20/17 30.0 17.90 19.50
TOT 170120C00032500 C 01/20/17 32.5 15.50 17.00
TOT 170120C00035000 C 01/20/17 35.0 13.10 14.40
TOT 170120C00037500 C 01/20/17 37.5 10.70 12.30
TOT 170120C00040000 C 01/20/17 40.0 8.80 9.80
TOT 170120C00042500 C 01/20/17 42.5 6.90 7.70
TOT 170120C00045000 C 01/20/17 45.0 5.00 5.70
TOT 170120C00047500 C 01/20/17 47.5 3.70 4.10
TOT 170120C00050000 C 01/20/17 50.0 2.45 2.80
TOT 170120C00052500 C 01/20/17 52.5 1.50 1.75
TOT 170120C00055000 C 01/20/17 55.0 0.85 1.10
TOT 170120C00057500 C 01/20/17 57.5 0.30 0.75
TOT 170120C00060000 C 01/20/17 60.0 0.10 0.45
TOT 170120C00065000 C 01/20/17 65.0 0.00 0.15
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 0.15
TOT 170120P00025000 P 01/20/17 25.0 0.05 0.25
TOT 170120P00027500 P 01/20/17 27.5 0.00 0.30
TOT 170120P00030000 P 01/20/17 30.0 0.10 0.45
TOT 170120P00032500 P 01/20/17 32.5 0.20 0.60
TOT 170120P00035000 P 01/20/17 35.0 0.35 0.80
TOT 170120P00037500 P 01/20/17 37.5 0.60 1.05
TOT 170120P00040000 P 01/20/17 40.0 1.15 1.45
TOT 170120P00042500 P 01/20/17 42.5 1.65 2.00
TOT 170120P00045000 P 01/20/17 45.0 2.40 2.70
TOT 170120P00047500 P 01/20/17 47.5 3.40 3.80
TOT 170120P00050000 P 01/20/17 50.0 4.60 5.20
TOT 170120P00052500 P 01/20/17 52.5 5.90 6.80
TOT 170120P00055000 P 01/20/17 55.0 7.80 8.80
TOT 170120P00057500 P 01/20/17 57.5 10.00 10.90
TOT 170120P00060000 P 01/20/17 60.0 11.90 13.50
TOT 170120P00065000 P 01/20/17 65.0 16.70 18.30
TOT 170120P00070000 P 01/20/17 70.0 21.80 23.20
TOT 170120P00075000 P 01/20/17 75.0 26.80 28.20
TOT 170217C00022500 C 02/17/17 22.5 24.00 28.40
TOT 170217C00025000 C 02/17/17 25.0 21.90 25.90
TOT 170217C00027500 C 02/17/17 27.5 20.50 21.80
TOT 170217C00030000 C 02/17/17 30.0 17.90 19.50
TOT 170217C00032500 C 02/17/17 32.5 15.50 17.10
TOT 170217C00035000 C 02/17/17 35.0 13.10 14.70
TOT 170217C00037500 C 02/17/17 37.5 10.80 12.20
TOT 170217C00040000 C 02/17/17 40.0 8.90 9.90
TOT 170217C00042500 C 02/17/17 42.5 7.00 7.80
TOT 170217C00045000 C 02/17/17 45.0 5.40 5.90
TOT 170217C00047500 C 02/17/17 47.5 4.00 4.30
TOT 170217C00050000 C 02/17/17 50.0 2.70 3.10
TOT 170217C00052500 C 02/17/17 52.5 1.70 1.95
TOT 170217C00055000 C 02/17/17 55.0 1.00 1.30
TOT 170217C00060000 C 02/17/17 60.0 0.10 0.55
TOT 170217C00065000 C 02/17/17 65.0 0.00 0.20
TOT 170217P00022500 P 02/17/17 22.5 0.00 0.20
TOT 170217P00025000 P 02/17/17 25.0 0.00 0.25
TOT 170217P00027500 P 02/17/17 27.5 0.05 0.40
TOT 170217P00030000 P 02/17/17 30.0 0.15 0.50
TOT 170217P00032500 P 02/17/17 32.5 0.25 0.65
TOT 170217P00035000 P 02/17/17 35.0 0.45 0.90
TOT 170217P00037500 P 02/17/17 37.5 0.70 1.20
TOT 170217P00040000 P 02/17/17 40.0 1.30 1.60
TOT 170217P00042500 P 02/17/17 42.5 1.90 2.20
TOT 170217P00045000 P 02/17/17 45.0 2.65 3.00
TOT 170217P00047500 P 02/17/17 47.5 3.60 4.10
TOT 170217P00050000 P 02/17/17 50.0 4.90 5.40
TOT 170217P00052500 P 02/17/17 52.5 6.10 7.00
TOT 170217P00055000 P 02/17/17 55.0 8.00 8.90
TOT 170217P00060000 P 02/17/17 60.0 12.00 13.60
TOT 170217P00065000 P 02/17/17 65.0 16.80 18.40
TOT 180119C00022500 C 01/19/18 22.5 24.80 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 17.20 20.40
TOT 180119C00032500 C 01/19/18 32.5 14.90 17.50
TOT 180119C00035000 C 01/19/18 35.0 12.60 15.10
TOT 180119C00037500 C 01/19/18 37.5 10.50 13.00
TOT 180119C00040000 C 01/19/18 40.0 9.10 10.90
TOT 180119C00042500 C 01/19/18 42.5 7.40 9.30
TOT 180119C00045000 C 01/19/18 45.0 5.90 7.00
TOT 180119C00047500 C 01/19/18 47.5 4.80 6.10
TOT 180119C00050000 C 01/19/18 50.0 3.60 4.90
TOT 180119C00052500 C 01/19/18 52.5 2.60 4.00
TOT 180119C00055000 C 01/19/18 55.0 2.00 2.75
TOT 180119C00057500 C 01/19/18 57.5 1.40 2.30
TOT 180119C00060000 C 01/19/18 60.0 0.90 1.80
TOT 180119C00065000 C 01/19/18 65.0 0.30 1.00
TOT 180119C00070000 C 01/19/18 70.0 0.00 0.80
TOT 180119C00075000 C 01/19/18 75.0 0.00 0.30
TOT 180119P00022500 P 01/19/18 22.5 0.30 1.00
TOT 180119P00025000 P 01/19/18 25.0 0.25 1.25
TOT 180119P00027500 P 01/19/18 27.5 0.50 1.50
TOT 180119P00030000 P 01/19/18 30.0 0.80 1.80
TOT 180119P00032500 P 01/19/18 32.5 1.20 2.20
TOT 180119P00035000 P 01/19/18 35.0 1.60 2.60
TOT 180119P00037500 P 01/19/18 37.5 2.30 3.60
TOT 180119P00040000 P 01/19/18 40.0 3.10 4.40
TOT 180119P00042500 P 01/19/18 42.5 3.70 5.30
TOT 180119P00045000 P 01/19/18 45.0 4.80 6.40
TOT 180119P00047500 P 01/19/18 47.5 6.30 7.30
TOT 180119P00050000 P 01/19/18 50.0 7.20 9.20
TOT 180119P00052500 P 01/19/18 52.5 8.80 10.80
TOT 180119P00055000 P 01/19/18 55.0 10.50 13.10
TOT 180119P00057500 P 01/19/18 57.5 11.80 15.00
TOT 180119P00060000 P 01/19/18 60.0 13.80 17.00
TOT 180119P00065000 P 01/19/18 65.0 18.10 21.30
TOT 180119P00070000 P 01/19/18 70.0 22.40 26.40
TOT 180119P00075000 P 01/19/18 75.0 27.10 31.00

OPRA data is delayed 15 minutes.