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 (2017-03-03)Premium Content

Total Sa (TOT)
As of Apr 26 2017 1:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 170519C00025000 C 05/19/17 25.0 25.10 29.00
TOT 170519C00027500 C 05/19/17 27.5 22.30 26.70
TOT 170519C00030000 C 05/19/17 30.0 20.00 24.20
TOT 170519C00032500 C 05/19/17 32.5 17.40 21.80
TOT 170519C00035000 C 05/19/17 35.0 14.90 19.00
TOT 170519C00037500 C 05/19/17 37.5 12.40 16.80
TOT 170519C00040000 C 05/19/17 40.0 10.90 13.20
TOT 170519C00042500 C 05/19/17 42.5 7.50 11.60
TOT 170519C00045000 C 05/19/17 45.0 5.70 8.50
TOT 170519C00047500 C 05/19/17 47.5 4.20 5.50
TOT 170519C00050000 C 05/19/17 50.0 2.20 2.95
TOT 170519C00052500 C 05/19/17 52.5 0.60 0.80
TOT 170519C00055000 C 05/19/17 55.0 0.05 0.20
TOT 170519C00060000 C 05/19/17 60.0 0.00 0.10
TOT 170519C00065000 C 05/19/17 65.0 0.00 0.05
TOT 170519C00070000 C 05/19/17 70.0 0.00 0.05
TOT 170519P00025000 P 05/19/17 25.0 0.00 0.05
TOT 170519P00027500 P 05/19/17 27.5 0.00 0.05
TOT 170519P00030000 P 05/19/17 30.0 0.00 0.05
TOT 170519P00032500 P 05/19/17 32.5 0.00 0.05
TOT 170519P00035000 P 05/19/17 35.0 0.00 0.05
TOT 170519P00037500 P 05/19/17 37.5 0.00 0.05
TOT 170519P00040000 P 05/19/17 40.0 0.00 0.10
TOT 170519P00042500 P 05/19/17 42.5 0.00 0.10
TOT 170519P00045000 P 05/19/17 45.0 0.05 0.15
TOT 170519P00047500 P 05/19/17 47.5 0.10 0.25
TOT 170519P00050000 P 05/19/17 50.0 0.35 0.45
TOT 170519P00052500 P 05/19/17 52.5 1.30 1.50
TOT 170519P00055000 P 05/19/17 55.0 2.25 4.00
TOT 170519P00060000 P 05/19/17 60.0 5.90 8.50
TOT 170519P00065000 P 05/19/17 65.0 10.80 15.40
TOT 170519P00070000 P 05/19/17 70.0 16.00 20.10
TOT 170616C00030000 C 06/16/17 30.0 21.30 22.40
TOT 170616C00032500 C 06/16/17 32.5 17.10 21.80
TOT 170616C00035000 C 06/16/17 35.0 15.00 19.20
TOT 170616C00037500 C 06/16/17 37.5 12.10 16.70
TOT 170616C00040000 C 06/16/17 40.0 10.90 14.20
TOT 170616C00042500 C 06/16/17 42.5 7.80 11.80
TOT 170616C00045000 C 06/16/17 45.0 5.50 9.40
TOT 170616C00047500 C 06/16/17 47.5 2.50 6.00
TOT 170616C00050000 C 06/16/17 50.0 2.30 2.70
TOT 170616C00052500 C 06/16/17 52.5 0.85 1.20
TOT 170616C00055000 C 06/16/17 55.0 0.15 0.50
TOT 170616C00057500 C 06/16/17 57.5 0.00 0.25
TOT 170616C00060000 C 06/16/17 60.0 0.00 0.05
TOT 170616C00065000 C 06/16/17 65.0 0.00 0.10
TOT 170616C00070000 C 06/16/17 70.0 0.00 0.05
TOT 170616P00030000 P 06/16/17 30.0 0.00 0.05
TOT 170616P00032500 P 06/16/17 32.5 0.00 0.05
TOT 170616P00035000 P 06/16/17 35.0 0.00 0.10
TOT 170616P00037500 P 06/16/17 37.5 0.00 0.10
TOT 170616P00040000 P 06/16/17 40.0 0.00 0.15
TOT 170616P00042500 P 06/16/17 42.5 0.00 0.20
TOT 170616P00045000 P 06/16/17 45.0 0.00 0.35
TOT 170616P00047500 P 06/16/17 47.5 0.30 0.55
TOT 170616P00050000 P 06/16/17 50.0 0.80 1.00
TOT 170616P00052500 P 06/16/17 52.5 1.95 2.30
TOT 170616P00055000 P 06/16/17 55.0 2.90 4.70
TOT 170616P00057500 P 06/16/17 57.5 3.90 7.40
TOT 170616P00060000 P 06/16/17 60.0 6.30 10.60
TOT 170616P00065000 P 06/16/17 65.0 11.30 15.70
TOT 170616P00070000 P 06/16/17 70.0 16.60 20.40
TOT 170818C00025000 C 08/18/17 25.0 26.20 27.50
TOT 170818C00027500 C 08/18/17 27.5 22.20 26.80
TOT 170818C00030000 C 08/18/17 30.0 19.70 24.20
TOT 170818C00032500 C 08/18/17 32.5 17.10 21.60
TOT 170818C00035000 C 08/18/17 35.0 14.80 19.20
TOT 170818C00037500 C 08/18/17 37.5 12.10 16.70
TOT 170818C00040000 C 08/18/17 40.0 9.60 14.20
TOT 170818C00042500 C 08/18/17 42.5 7.30 11.70
TOT 170818C00045000 C 08/18/17 45.0 5.20 9.10
TOT 170818C00047500 C 08/18/17 47.5 4.00 6.00
TOT 170818C00050000 C 08/18/17 50.0 2.75 3.30
TOT 170818C00052500 C 08/18/17 52.5 1.40 1.60
TOT 170818C00055000 C 08/18/17 55.0 0.60 0.85
TOT 170818C00057500 C 08/18/17 57.5 0.10 0.45
TOT 170818C00060000 C 08/18/17 60.0 0.00 0.20
TOT 170818C00065000 C 08/18/17 65.0 0.00 0.10
TOT 170818C00070000 C 08/18/17 70.0 0.00 0.10
TOT 170818P00025000 P 08/18/17 25.0 0.00 0.05
TOT 170818P00027500 P 08/18/17 27.5 0.00 0.10
TOT 170818P00030000 P 08/18/17 30.0 0.00 0.10
TOT 170818P00032500 P 08/18/17 32.5 0.00 0.10
TOT 170818P00035000 P 08/18/17 35.0 0.05 0.10
TOT 170818P00037500 P 08/18/17 37.5 0.00 0.20
TOT 170818P00040000 P 08/18/17 40.0 0.00 0.30
TOT 170818P00042500 P 08/18/17 42.5 0.10 0.45
TOT 170818P00045000 P 08/18/17 45.0 0.35 0.55
TOT 170818P00047500 P 08/18/17 47.5 0.70 0.95
TOT 170818P00050000 P 08/18/17 50.0 1.40 1.70
TOT 170818P00052500 P 08/18/17 52.5 2.60 2.90
TOT 170818P00055000 P 08/18/17 55.0 4.10 4.60
TOT 170818P00057500 P 08/18/17 57.5 5.30 7.50
TOT 170818P00060000 P 08/18/17 60.0 8.00 9.50
TOT 170818P00065000 P 08/18/17 65.0 11.40 15.60
TOT 170818P00070000 P 08/18/17 70.0 18.00 19.40
TOT 171117C00030000 C 11/17/17 30.0 21.00 22.70
TOT 171117C00032500 C 11/17/17 32.5 17.10 21.60
TOT 171117C00035000 C 11/17/17 35.0 14.80 19.20
TOT 171117C00037500 C 11/17/17 37.5 12.00 16.70
TOT 171117C00040000 C 11/17/17 40.0 9.90 14.30
TOT 171117C00042500 C 11/17/17 42.5 7.60 11.90
TOT 171117C00045000 C 11/17/17 45.0 5.30 9.70
TOT 171117C00047500 C 11/17/17 47.5 5.00 6.00
TOT 171117C00050000 C 11/17/17 50.0 3.30 3.90
TOT 171117C00052500 C 11/17/17 52.5 2.00 2.55
TOT 171117C00055000 C 11/17/17 55.0 1.05 1.25
TOT 171117C00057500 C 11/17/17 57.5 0.45 1.00
TOT 171117C00060000 C 11/17/17 60.0 0.15 0.55
TOT 171117C00065000 C 11/17/17 65.0 0.00 0.15
TOT 171117C00070000 C 11/17/17 70.0 0.00 0.10
TOT 171117P00030000 P 11/17/17 30.0 0.00 0.15
TOT 171117P00032500 P 11/17/17 32.5 0.00 0.80
TOT 171117P00035000 P 11/17/17 35.0 0.05 0.30
TOT 171117P00037500 P 11/17/17 37.5 0.10 0.45
TOT 171117P00040000 P 11/17/17 40.0 0.20 0.65
TOT 171117P00042500 P 11/17/17 42.5 0.45 0.85
TOT 171117P00045000 P 11/17/17 45.0 0.80 1.20
TOT 171117P00047500 P 11/17/17 47.5 1.40 1.90
TOT 171117P00050000 P 11/17/17 50.0 2.25 2.75
TOT 171117P00052500 P 11/17/17 52.5 3.40 4.00
TOT 171117P00055000 P 11/17/17 55.0 5.10 5.60
TOT 171117P00057500 P 11/17/17 57.5 5.10 9.40
TOT 171117P00060000 P 11/17/17 60.0 7.00 11.40
TOT 171117P00065000 P 11/17/17 65.0 11.70 16.20
TOT 171117P00070000 P 11/17/17 70.0 16.70 20.90
TOT 180119C00022500 C 01/19/18 22.5 28.30 30.40
TOT 180119C00025000 C 01/19/18 25.0 24.70 29.20
TOT 180119C00027500 C 01/19/18 27.5 22.00 26.70
TOT 180119C00030000 C 01/19/18 30.0 19.90 24.20
TOT 180119C00032500 C 01/19/18 32.5 17.30 21.80
TOT 180119C00035000 C 01/19/18 35.0 15.80 17.90
TOT 180119C00037500 C 01/19/18 37.5 12.40 16.80
TOT 180119C00040000 C 01/19/18 40.0 11.20 12.90
TOT 180119C00042500 C 01/19/18 42.5 8.50 10.90
TOT 180119C00045000 C 01/19/18 45.0 6.40 8.70
TOT 180119C00047500 C 01/19/18 47.5 5.10 6.10
TOT 180119C00050000 C 01/19/18 50.0 3.50 4.40
TOT 180119C00052500 C 01/19/18 52.5 2.30 2.75
TOT 180119C00055000 C 01/19/18 55.0 1.15 1.65
TOT 180119C00057500 C 01/19/18 57.5 0.50 0.95
TOT 180119C00060000 C 01/19/18 60.0 0.15 0.80
TOT 180119C00065000 C 01/19/18 65.0 0.00 0.25
TOT 180119C00070000 C 01/19/18 70.0 0.00 0.10
TOT 180119C00075000 C 01/19/18 75.0 0.00 0.10
TOT 180119P00022500 P 01/19/18 22.5 0.00 0.10
TOT 180119P00025000 P 01/19/18 25.0 0.00 0.10
TOT 180119P00027500 P 01/19/18 27.5 0.00 0.15
TOT 180119P00030000 P 01/19/18 30.0 0.05 0.25
TOT 180119P00032500 P 01/19/18 32.5 0.05 0.35
TOT 180119P00035000 P 01/19/18 35.0 0.15 0.45
TOT 180119P00037500 P 01/19/18 37.5 0.15 0.70
TOT 180119P00040000 P 01/19/18 40.0 0.35 0.95
TOT 180119P00042500 P 01/19/18 42.5 0.70 1.25
TOT 180119P00045000 P 01/19/18 45.0 1.10 1.85
TOT 180119P00047500 P 01/19/18 47.5 1.75 2.45
TOT 180119P00050000 P 01/19/18 50.0 2.60 3.50
TOT 180119P00052500 P 01/19/18 52.5 3.80 4.60
TOT 180119P00055000 P 01/19/18 55.0 5.40 6.40
TOT 180119P00057500 P 01/19/18 57.5 7.00 8.20
TOT 180119P00060000 P 01/19/18 60.0 8.20 11.40
TOT 180119P00065000 P 01/19/18 65.0 12.20 16.40
TOT 180119P00070000 P 01/19/18 70.0 17.00 21.50
TOT 180119P00075000 P 01/19/18 75.0 22.10 26.10
TOT 190118C00025000 C 01/18/19 25.0 25.20 28.50
TOT 190118C00027500 C 01/18/19 27.5 22.00 26.80
TOT 190118C00030000 C 01/18/19 30.0 19.60 24.20
TOT 190118C00032500 C 01/18/19 32.5 17.00 21.80
TOT 190118C00035000 C 01/18/19 35.0 15.30 18.50
TOT 190118C00037500 C 01/18/19 37.5 12.10 16.90
TOT 190118C00040000 C 01/18/19 40.0 10.80 13.20
TOT 190118C00042500 C 01/18/19 42.5 8.40 11.80
TOT 190118C00045000 C 01/18/19 45.0 7.80 9.10
TOT 190118C00047500 C 01/18/19 47.5 6.10 7.50
TOT 190118C00050000 C 01/18/19 50.0 4.60 6.00
TOT 190118C00052500 C 01/18/19 52.5 3.40 4.80
TOT 190118C00055000 C 01/18/19 55.0 2.55 3.70
TOT 190118C00057500 C 01/18/19 57.5 1.55 2.60
TOT 190118C00060000 C 01/18/19 60.0 1.40 1.75
TOT 190118C00065000 C 01/18/19 65.0 0.50 1.00
TOT 190118C00070000 C 01/18/19 70.0 0.05 0.70
TOT 190118P00025000 P 01/18/19 25.0 0.30 0.50
TOT 190118P00027500 P 01/18/19 27.5 0.40 0.70
TOT 190118P00030000 P 01/18/19 30.0 0.50 0.95
TOT 190118P00032500 P 01/18/19 32.5 0.70 1.25
TOT 190118P00035000 P 01/18/19 35.0 0.80 1.65
TOT 190118P00037500 P 01/18/19 37.5 1.25 2.10
TOT 190118P00040000 P 01/18/19 40.0 2.00 2.50
TOT 190118P00042500 P 01/18/19 42.5 2.30 3.20
TOT 190118P00045000 P 01/18/19 45.0 3.00 4.20
TOT 190118P00047500 P 01/18/19 47.5 4.00 5.20
TOT 190118P00050000 P 01/18/19 50.0 5.00 6.30
TOT 190118P00052500 P 01/18/19 52.5 6.30 7.60
TOT 190118P00055000 P 01/18/19 55.0 7.60 9.30
TOT 190118P00057500 P 01/18/19 57.5 9.20 11.00
TOT 190118P00060000 P 01/18/19 60.0 11.00 12.90
TOT 190118P00065000 P 01/18/19 65.0 14.20 18.60
TOT 190118P00070000 P 01/18/19 70.0 18.60 23.00

OPRA data is delayed 15 minutes.