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 (2015-03-06)Premium Content

Total Sa (TOT)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 150320C00027500 C 03/20/15 27.5 25.50 26.90
TOT 150320C00030000 C 03/20/15 30.0 22.00 25.40
TOT 150320C00032500 C 03/20/15 32.5 19.40 23.00
TOT 150320C00035000 C 03/20/15 35.0 17.00 20.40
TOT 150320C00037500 C 03/20/15 37.5 14.40 17.90
TOT 150320C00040000 C 03/20/15 40.0 13.00 14.50
TOT 150320C00042500 C 03/20/15 42.5 10.90 11.80
TOT 150320C00045000 C 03/20/15 45.0 8.40 9.40
TOT 150320C00047500 C 03/20/15 47.5 5.90 6.90
TOT 150320C00050000 C 03/20/15 50.0 3.50 4.40
TOT 150320C00052500 C 03/20/15 52.5 1.70 2.05
TOT 150320C00055000 C 03/20/15 55.0 0.40 0.55
TOT 150320C00057500 C 03/20/15 57.5 0.05 0.15
TOT 150320C00060000 C 03/20/15 60.0 0.00 0.10
TOT 150320C00065000 C 03/20/15 65.0 0.00 0.15
TOT 150320P00027500 P 03/20/15 27.5 0.00 0.15
TOT 150320P00030000 P 03/20/15 30.0 0.00 0.15
TOT 150320P00032500 P 03/20/15 32.5 0.00 0.15
TOT 150320P00035000 P 03/20/15 35.0 0.00 0.15
TOT 150320P00037500 P 03/20/15 37.5 0.00 0.15
TOT 150320P00040000 P 03/20/15 40.0 0.00 0.15
TOT 150320P00042500 P 03/20/15 42.5 0.00 0.15
TOT 150320P00045000 P 03/20/15 45.0 0.00 0.10
TOT 150320P00047500 P 03/20/15 47.5 0.05 0.20
TOT 150320P00050000 P 03/20/15 50.0 0.25 0.40
TOT 150320P00052500 P 03/20/15 52.5 0.80 1.00
TOT 150320P00055000 P 03/20/15 55.0 2.10 2.60
TOT 150320P00057500 P 03/20/15 57.5 3.90 5.20
TOT 150320P00060000 P 03/20/15 60.0 6.30 7.30
TOT 150320P00065000 P 03/20/15 65.0 11.30 12.30
TOT 150417C00032500 C 04/17/15 32.5 20.50 21.90
TOT 150417C00035000 C 04/17/15 35.0 17.40 20.30
TOT 150417C00037500 C 04/17/15 37.5 15.70 16.90
TOT 150417C00040000 C 04/17/15 40.0 13.30 14.80
TOT 150417C00042500 C 04/17/15 42.5 10.80 11.90
TOT 150417C00045000 C 04/17/15 45.0 8.40 9.40
TOT 150417C00047500 C 04/17/15 47.5 6.00 7.00
TOT 150417C00050000 C 04/17/15 50.0 3.90 4.30
TOT 150417C00052500 C 04/17/15 52.5 2.05 2.40
TOT 150417C00055000 C 04/17/15 55.0 0.85 1.00
TOT 150417C00057500 C 04/17/15 57.5 0.25 0.40
TOT 150417C00060000 C 04/17/15 60.0 0.05 0.15
TOT 150417C00062500 C 04/17/15 62.5 0.00 0.10
TOT 150417C00065000 C 04/17/15 65.0 0.00 0.05
TOT 150417C00070000 C 04/17/15 70.0 0.00 0.05
TOT 150417P00032500 P 04/17/15 32.5 0.00 0.05
TOT 150417P00035000 P 04/17/15 35.0 0.00 0.05
TOT 150417P00037500 P 04/17/15 37.5 0.00 0.10
TOT 150417P00040000 P 04/17/15 40.0 0.00 0.10
TOT 150417P00042500 P 04/17/15 42.5 0.05 0.15
TOT 150417P00045000 P 04/17/15 45.0 0.10 0.25
TOT 150417P00047500 P 04/17/15 47.5 0.30 0.45
TOT 150417P00050000 P 04/17/15 50.0 0.60 0.80
TOT 150417P00052500 P 04/17/15 52.5 1.30 1.55
TOT 150417P00055000 P 04/17/15 55.0 2.55 2.85
TOT 150417P00057500 P 04/17/15 57.5 4.40 4.80
TOT 150417P00060000 P 04/17/15 60.0 6.30 7.30
TOT 150417P00062500 P 04/17/15 62.5 8.80 9.80
TOT 150417P00065000 P 04/17/15 65.0 11.30 12.30
TOT 150417P00070000 P 04/17/15 70.0 16.20 17.50
TOT 150515C00045000 C 05/15/15 45.0 8.40 9.50
TOT 150515C00047500 C 05/15/15 47.5 6.00 7.10
TOT 150515C00050000 C 05/15/15 50.0 4.20 4.50
TOT 150515C00055000 C 05/15/15 55.0 1.20 1.50
TOT 150515C00057500 C 05/15/15 57.5 0.50 0.75
TOT 150515C00060000 C 05/15/15 60.0 0.15 0.25
TOT 150515C00062500 C 05/15/15 62.5 0.05 0.15
TOT 150515C00065000 C 05/15/15 65.0 0.05 0.10
TOT 150515C00067500 C 05/15/15 67.5 0.00 0.05
TOT 150515C00070000 C 05/15/15 70.0 0.00 0.05
TOT 150515C00072500 C 05/15/15 72.5 0.00 0.05
TOT 150515C00075000 C 05/15/15 75.0 0.00 0.05
TOT 150515C00080000 C 05/15/15 80.0 0.00 0.05
TOT 150515C00085000 C 05/15/15 85.0 0.00 0.05
TOT 150515P00045000 P 05/15/15 45.0 0.30 0.35
TOT 150515P00047500 P 05/15/15 47.5 0.50 0.70
TOT 150515P00050000 P 05/15/15 50.0 0.95 1.20
TOT 150515P00055000 P 05/15/15 55.0 2.95 3.40
TOT 150515P00057500 P 05/15/15 57.5 4.70 5.10
TOT 150515P00060000 P 05/15/15 60.0 6.50 7.60
TOT 150515P00062500 P 05/15/15 62.5 8.80 9.70
TOT 150515P00065000 P 05/15/15 65.0 11.20 12.20
TOT 150515P00067500 P 05/15/15 67.5 13.70 15.00
TOT 150515P00070000 P 05/15/15 70.0 15.90 17.30
TOT 150515P00072500 P 05/15/15 72.5 18.40 20.10
TOT 150515P00075000 P 05/15/15 75.0 21.00 22.60
TOT 150515P00080000 P 05/15/15 80.0 26.00 27.60
TOT 150515P00085000 P 05/15/15 85.0 31.10 32.20
TOT 150821C00032500 C 08/21/15 32.5 19.50 22.90
TOT 150821C00035000 C 08/21/15 35.0 16.70 20.50
TOT 150821C00037500 C 08/21/15 37.5 15.70 16.90
TOT 150821C00040000 C 08/21/15 40.0 13.20 14.40
TOT 150821C00042500 C 08/21/15 42.5 10.70 11.90
TOT 150821C00045000 C 08/21/15 45.0 8.70 9.50
TOT 150821C00047500 C 08/21/15 47.5 6.50 7.10
TOT 150821C00050000 C 08/21/15 50.0 4.70 5.20
TOT 150821C00052500 C 08/21/15 52.5 3.20 3.70
TOT 150821C00055000 C 08/21/15 55.0 1.95 2.40
TOT 150821C00057500 C 08/21/15 57.5 1.10 1.45
TOT 150821C00060000 C 08/21/15 60.0 0.60 0.85
TOT 150821C00062500 C 08/21/15 62.5 0.30 0.55
TOT 150821C00065000 C 08/21/15 65.0 0.15 0.30
TOT 150821C00070000 C 08/21/15 70.0 0.00 0.10
TOT 150821P00032500 P 08/21/15 32.5 0.05 0.20
TOT 150821P00035000 P 08/21/15 35.0 0.10 0.30
TOT 150821P00037500 P 08/21/15 37.5 0.20 0.40
TOT 150821P00040000 P 08/21/15 40.0 0.35 0.45
TOT 150821P00042500 P 08/21/15 42.5 0.55 0.80
TOT 150821P00045000 P 08/21/15 45.0 0.90 1.15
TOT 150821P00047500 P 08/21/15 47.5 1.35 1.65
TOT 150821P00050000 P 08/21/15 50.0 2.00 2.30
TOT 150821P00052500 P 08/21/15 52.5 3.00 3.40
TOT 150821P00055000 P 08/21/15 55.0 4.30 4.80
TOT 150821P00057500 P 08/21/15 57.5 5.90 6.50
TOT 150821P00060000 P 08/21/15 60.0 7.90 8.60
TOT 150821P00062500 P 08/21/15 62.5 9.80 10.60
TOT 150821P00065000 P 08/21/15 65.0 11.30 13.50
TOT 150821P00070000 P 08/21/15 70.0 16.40 18.40
TOT 160115C00030000 C 01/15/16 30.0 22.70 24.60
TOT 160115C00035000 C 01/15/16 35.0 17.70 19.60
TOT 160115C00040000 C 01/15/16 40.0 13.20 14.50
TOT 160115C00045000 C 01/15/16 45.0 8.90 10.00
TOT 160115C00050000 C 01/15/16 50.0 5.20 5.80
TOT 160115C00055000 C 01/15/16 55.0 2.75 3.10
TOT 160115C00060000 C 01/15/16 60.0 1.10 1.40
TOT 160115C00062500 C 01/15/16 62.5 0.65 1.05
TOT 160115C00065000 C 01/15/16 65.0 0.35 0.55
TOT 160115C00070000 C 01/15/16 70.0 0.10 0.30
TOT 160115C00075000 C 01/15/16 75.0 0.10 0.15
TOT 160115C00080000 C 01/15/16 80.0 0.00 0.10
TOT 160115C00085000 C 01/15/16 85.0 0.00 0.10
TOT 160115P00030000 P 01/15/16 30.0 0.15 0.35
TOT 160115P00035000 P 01/15/16 35.0 0.35 0.60
TOT 160115P00040000 P 01/15/16 40.0 1.00 1.15
TOT 160115P00045000 P 01/15/16 45.0 1.70 2.10
TOT 160115P00050000 P 01/15/16 50.0 3.50 3.70
TOT 160115P00055000 P 01/15/16 55.0 5.80 6.30
TOT 160115P00060000 P 01/15/16 60.0 9.30 9.90
TOT 160115P00062500 P 01/15/16 62.5 11.30 12.00
TOT 160115P00065000 P 01/15/16 65.0 12.60 15.60
TOT 160115P00070000 P 01/15/16 70.0 17.30 20.30
TOT 160115P00075000 P 01/15/16 75.0 21.80 25.60
TOT 160115P00080000 P 01/15/16 80.0 26.20 30.70
TOT 160115P00085000 P 01/15/16 85.0 31.70 35.20

OPRA data is delayed 15 minutes.