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 (2014-06-06)Premium Content

Total Sa (TOT)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 140816C00035000 C 08/16/14 35.0 33.90 35.10
TOT 140816C00040000 C 08/16/14 40.0 28.70 30.10
TOT 140816C00042500 C 08/16/14 42.5 26.20 27.60
TOT 140816C00045000 C 08/16/14 45.0 23.60 25.20
TOT 140816C00047500 C 08/16/14 47.5 21.20 22.60
TOT 140816C00050000 C 08/16/14 50.0 18.60 20.00
TOT 140816C00052500 C 08/16/14 52.5 16.20 17.50
TOT 140816C00055000 C 08/16/14 55.0 13.90 15.00
TOT 140816C00057500 C 08/16/14 57.5 11.40 12.40
TOT 140816C00060000 C 08/16/14 60.0 9.00 9.80
TOT 140816C00062500 C 08/16/14 62.5 6.50 7.50
TOT 140816C00065000 C 08/16/14 65.0 4.00 4.90
TOT 140816C00067500 C 08/16/14 67.5 2.10 2.40
TOT 140816C00070000 C 08/16/14 70.0 0.65 0.80
TOT 140816C00075000 C 08/16/14 75.0 0.05 0.10
TOT 140816C00080000 C 08/16/14 80.0 0.00 0.10
TOT 140816C00085000 C 08/16/14 85.0 0.00 0.10
TOT 140816P00035000 P 08/16/14 35.0 0.00 0.05
TOT 140816P00040000 P 08/16/14 40.0 0.00 0.05
TOT 140816P00042500 P 08/16/14 42.5 0.00 0.05
TOT 140816P00045000 P 08/16/14 45.0 0.00 0.05
TOT 140816P00047500 P 08/16/14 47.5 0.00 0.05
TOT 140816P00050000 P 08/16/14 50.0 0.00 0.05
TOT 140816P00052500 P 08/16/14 52.5 0.00 0.05
TOT 140816P00055000 P 08/16/14 55.0 0.00 0.10
TOT 140816P00057500 P 08/16/14 57.5 0.00 0.10
TOT 140816P00060000 P 08/16/14 60.0 0.05 0.10
TOT 140816P00062500 P 08/16/14 62.5 0.00 0.15
TOT 140816P00065000 P 08/16/14 65.0 0.10 0.30
TOT 140816P00067500 P 08/16/14 67.5 0.45 0.60
TOT 140816P00070000 P 08/16/14 70.0 1.50 1.80
TOT 140816P00075000 P 08/16/14 75.0 5.30 6.20
TOT 140816P00080000 P 08/16/14 80.0 10.10 11.20
TOT 140816P00085000 P 08/16/14 85.0 15.00 16.20
TOT 140920C00045000 C 09/20/14 45.0 23.70 25.10
TOT 140920C00047500 C 09/20/14 47.5 21.20 22.80
TOT 140920C00050000 C 09/20/14 50.0 18.70 20.10
TOT 140920C00055000 C 09/20/14 55.0 13.80 15.10
TOT 140920C00060000 C 09/20/14 60.0 8.90 10.00
TOT 140920C00062500 C 09/20/14 62.5 6.50 7.50
TOT 140920C00065000 C 09/20/14 65.0 4.50 4.90
TOT 140920C00067500 C 09/20/14 67.5 2.55 2.90
TOT 140920C00070000 C 09/20/14 70.0 1.20 1.45
TOT 140920C00072500 C 09/20/14 72.5 0.45 0.55
TOT 140920C00075000 C 09/20/14 75.0 0.15 0.30
TOT 140920C00077500 C 09/20/14 77.5 0.00 0.15
TOT 140920C00080000 C 09/20/14 80.0 0.00 0.10
TOT 140920C00085000 C 09/20/14 85.0 0.00 0.10
TOT 140920C00090000 C 09/20/14 90.0 0.00 0.10
TOT 140920C00095000 C 09/20/14 95.0 0.00 0.10
TOT 140920P00045000 P 09/20/14 45.0 0.00 0.05
TOT 140920P00047500 P 09/20/14 47.5 0.00 0.10
TOT 140920P00050000 P 09/20/14 50.0 0.00 0.10
TOT 140920P00055000 P 09/20/14 55.0 0.00 0.15
TOT 140920P00060000 P 09/20/14 60.0 0.10 0.30
TOT 140920P00062500 P 09/20/14 62.5 0.20 0.45
TOT 140920P00065000 P 09/20/14 65.0 0.60 0.80
TOT 140920P00067500 P 09/20/14 67.5 1.20 1.55
TOT 140920P00070000 P 09/20/14 70.0 2.45 2.90
TOT 140920P00072500 P 09/20/14 72.5 4.30 4.70
TOT 140920P00075000 P 09/20/14 75.0 6.10 7.10
TOT 140920P00077500 P 09/20/14 77.5 8.20 9.60
TOT 140920P00080000 P 09/20/14 80.0 10.80 12.10
TOT 140920P00085000 P 09/20/14 85.0 15.80 17.10
TOT 140920P00090000 P 09/20/14 90.0 20.60 22.10
TOT 140920P00095000 P 09/20/14 95.0 25.60 27.10
TOT 141122C00040000 C 11/22/14 40.0 28.70 30.20
TOT 141122C00042500 C 11/22/14 42.5 25.90 28.20
TOT 141122C00045000 C 11/22/14 45.0 23.30 25.40
TOT 141122C00047500 C 11/22/14 47.5 21.30 22.80
TOT 141122C00050000 C 11/22/14 50.0 18.70 20.50
TOT 141122C00055000 C 11/22/14 55.0 13.90 15.00
TOT 141122C00057500 C 11/22/14 57.5 11.40 12.50
TOT 141122C00060000 C 11/22/14 60.0 8.10 10.70
TOT 141122C00062500 C 11/22/14 62.5 6.70 7.70
TOT 141122C00065000 C 11/22/14 65.0 4.80 5.30
TOT 141122C00067500 C 11/22/14 67.5 3.10 3.50
TOT 141122C00070000 C 11/22/14 70.0 1.90 2.15
TOT 141122C00072500 C 11/22/14 72.5 1.05 1.35
TOT 141122C00075000 C 11/22/14 75.0 0.55 0.70
TOT 141122C00080000 C 11/22/14 80.0 0.05 0.25
TOT 141122C00085000 C 11/22/14 85.0 0.00 0.10
TOT 141122C00090000 C 11/22/14 90.0 0.00 0.10
TOT 141122P00040000 P 11/22/14 40.0 0.00 0.15
TOT 141122P00042500 P 11/22/14 42.5 0.00 0.10
TOT 141122P00045000 P 11/22/14 45.0 0.00 0.15
TOT 141122P00047500 P 11/22/14 47.5 0.00 0.15
TOT 141122P00050000 P 11/22/14 50.0 0.05 0.20
TOT 141122P00055000 P 11/22/14 55.0 0.15 0.30
TOT 141122P00057500 P 11/22/14 57.5 0.25 0.45
TOT 141122P00060000 P 11/22/14 60.0 0.45 0.65
TOT 141122P00062500 P 11/22/14 62.5 0.75 1.05
TOT 141122P00065000 P 11/22/14 65.0 1.25 1.65
TOT 141122P00067500 P 11/22/14 67.5 2.05 2.40
TOT 141122P00070000 P 11/22/14 70.0 3.20 3.70
TOT 141122P00072500 P 11/22/14 72.5 4.90 5.40
TOT 141122P00075000 P 11/22/14 75.0 6.90 7.40
TOT 141122P00080000 P 11/22/14 80.0 11.00 12.30
TOT 141122P00085000 P 11/22/14 85.0 15.80 17.00
TOT 141122P00090000 P 11/22/14 90.0 20.70 22.10
TOT 150117C00025000 C 01/17/15 25.0 42.10 46.20
TOT 150117C00030000 C 01/17/15 30.0 37.80 41.00
TOT 150117C00035000 C 01/17/15 35.0 32.60 35.90
TOT 150117C00037500 C 01/17/15 37.5 30.80 32.90
TOT 150117C00040000 C 01/17/15 40.0 28.20 30.50
TOT 150117C00042500 C 01/17/15 42.5 25.70 27.90
TOT 150117C00045000 C 01/17/15 45.0 23.30 25.40
TOT 150117C00047500 C 01/17/15 47.5 21.30 22.70
TOT 150117C00050000 C 01/17/15 50.0 18.90 20.30
TOT 150117C00052500 C 01/17/15 52.5 16.30 17.50
TOT 150117C00055000 C 01/17/15 55.0 13.80 15.00
TOT 150117C00057500 C 01/17/15 57.5 11.40 12.50
TOT 150117C00060000 C 01/17/15 60.0 8.50 10.20
TOT 150117C00062500 C 01/17/15 62.5 7.00 7.50
TOT 150117C00065000 C 01/17/15 65.0 5.00 5.70
TOT 150117C00067500 C 01/17/15 67.5 3.40 3.80
TOT 150117C00070000 C 01/17/15 70.0 2.20 2.50
TOT 150117C00072500 C 01/17/15 72.5 1.30 1.75
TOT 150117C00075000 C 01/17/15 75.0 0.75 0.90
TOT 150117C00077500 C 01/17/15 77.5 0.40 0.50
TOT 150117C00080000 C 01/17/15 80.0 0.20 0.40
TOT 150117C00085000 C 01/17/15 85.0 0.05 0.15
TOT 150117C00090000 C 01/17/15 90.0 0.00 0.10
TOT 150117C00095000 C 01/17/15 95.0 0.00 0.10
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 0.00 0.15
TOT 150117P00042500 P 01/17/15 42.5 0.05 0.15
TOT 150117P00045000 P 01/17/15 45.0 0.05 0.20
TOT 150117P00047500 P 01/17/15 47.5 0.10 0.25
TOT 150117P00050000 P 01/17/15 50.0 0.15 0.30
TOT 150117P00052500 P 01/17/15 52.5 0.20 0.40
TOT 150117P00055000 P 01/17/15 55.0 0.30 0.55
TOT 150117P00057500 P 01/17/15 57.5 0.50 0.75
TOT 150117P00060000 P 01/17/15 60.0 0.80 1.05
TOT 150117P00062500 P 01/17/15 62.5 1.20 1.60
TOT 150117P00065000 P 01/17/15 65.0 1.85 2.35
TOT 150117P00067500 P 01/17/15 67.5 2.90 3.40
TOT 150117P00070000 P 01/17/15 70.0 4.10 4.80
TOT 150117P00072500 P 01/17/15 72.5 5.60 6.50
TOT 150117P00075000 P 01/17/15 75.0 7.60 8.40
TOT 150117P00077500 P 01/17/15 77.5 9.60 10.60
TOT 150117P00080000 P 01/17/15 80.0 10.80 13.00
TOT 150117P00085000 P 01/17/15 85.0 15.40 17.90
TOT 150117P00090000 P 01/17/15 90.0 21.40 23.70
TOT 150117P00095000 P 01/17/15 95.0 26.30 27.80
TOT 150220C00050000 C 02/20/15 50.0 17.30 21.50
TOT 150220C00055000 C 02/20/15 55.0 13.80 15.30
TOT 150220C00060000 C 02/20/15 60.0 9.20 10.50
TOT 150220C00065000 C 02/20/15 65.0 5.20 5.90
TOT 150220C00067500 C 02/20/15 67.5 3.60 4.20
TOT 150220C00070000 C 02/20/15 70.0 2.35 2.95
TOT 150220C00072500 C 02/20/15 72.5 1.45 2.05
TOT 150220C00075000 C 02/20/15 75.0 0.85 1.25
TOT 150220C00077500 C 02/20/15 77.5 0.45 0.75
TOT 150220C00080000 C 02/20/15 80.0 0.20 0.50
TOT 150220C00082500 C 02/20/15 82.5 0.10 0.35
TOT 150220C00085000 C 02/20/15 85.0 0.05 0.20
TOT 150220C00090000 C 02/20/15 90.0 0.00 0.10
TOT 150220C00095000 C 02/20/15 95.0 0.00 0.15
TOT 150220C00100000 C 02/20/15 100.0 0.00 0.10
TOT 150220P00050000 P 02/20/15 50.0 0.15 0.40
TOT 150220P00055000 P 02/20/15 55.0 0.45 0.65
TOT 150220P00060000 P 02/20/15 60.0 1.00 1.35
TOT 150220P00065000 P 02/20/15 65.0 2.00 2.60
TOT 150220P00067500 P 02/20/15 67.5 3.10 3.60
TOT 150220P00070000 P 02/20/15 70.0 4.40 5.00
TOT 150220P00072500 P 02/20/15 72.5 5.90 6.60
TOT 150220P00075000 P 02/20/15 75.0 7.80 8.60
TOT 150220P00077500 P 02/20/15 77.5 9.40 10.90
TOT 150220P00080000 P 02/20/15 80.0 10.80 13.10
TOT 150220P00082500 P 02/20/15 82.5 13.70 16.90
TOT 150220P00085000 P 02/20/15 85.0 15.00 17.90
TOT 150220P00090000 P 02/20/15 90.0 20.00 24.30
TOT 150220P00095000 P 02/20/15 95.0 26.40 29.30
TOT 150220P00100000 P 02/20/15 100.0 31.40 34.20
TOT 160115C00030000 C 01/15/16 30.0 37.40 41.60
TOT 160115C00035000 C 01/15/16 35.0 32.40 36.60
TOT 160115C00040000 C 01/15/16 40.0 27.40 31.60
TOT 160115C00045000 C 01/15/16 45.0 22.40 26.60
TOT 160115C00050000 C 01/15/16 50.0 17.50 21.60
TOT 160115C00055000 C 01/15/16 55.0 13.30 15.50
TOT 160115C00060000 C 01/15/16 60.0 9.60 10.10
TOT 160115C00062500 C 01/15/16 62.5 7.60 8.30
TOT 160115C00065000 C 01/15/16 65.0 6.10 6.70
TOT 160115C00070000 C 01/15/16 70.0 3.60 4.20
TOT 160115C00075000 C 01/15/16 75.0 1.95 2.45
TOT 160115C00080000 C 01/15/16 80.0 0.95 1.45
TOT 160115C00085000 C 01/15/16 85.0 0.50 0.80
TOT 160115P00030000 P 01/15/16 30.0 0.15 0.25
TOT 160115P00035000 P 01/15/16 35.0 0.15 0.40
TOT 160115P00040000 P 01/15/16 40.0 0.30 0.65
TOT 160115P00045000 P 01/15/16 45.0 0.60 0.80
TOT 160115P00050000 P 01/15/16 50.0 1.05 1.55
TOT 160115P00055000 P 01/15/16 55.0 1.85 2.35
TOT 160115P00060000 P 01/15/16 60.0 3.50 3.80
TOT 160115P00062500 P 01/15/16 62.5 4.00 4.90
TOT 160115P00065000 P 01/15/16 65.0 5.10 5.90
TOT 160115P00070000 P 01/15/16 70.0 7.80 9.30
TOT 160115P00075000 P 01/15/16 75.0 11.20 12.20
TOT 160115P00080000 P 01/15/16 80.0 15.30 16.30
TOT 160115P00085000 P 01/15/16 85.0 18.80 22.10

OPRA data is delayed 15 minutes.