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 (2014-09-05)Premium Content

Total Sa (TOT)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 141122C00040000 C 11/22/14 40.0 15.50 17.30
TOT 141122C00042500 C 11/22/14 42.5 12.40 15.80
TOT 141122C00045000 C 11/22/14 45.0 10.00 13.20
TOT 141122C00047500 C 11/22/14 47.5 7.50 9.80
TOT 141122C00050000 C 11/22/14 50.0 6.00 7.50
TOT 141122C00055000 C 11/22/14 55.0 2.65 3.20
TOT 141122C00057500 C 11/22/14 57.5 1.25 1.50
TOT 141122C00060000 C 11/22/14 60.0 0.40 0.55
TOT 141122C00062500 C 11/22/14 62.5 0.15 0.25
TOT 141122C00065000 C 11/22/14 65.0 0.00 0.10
TOT 141122C00067500 C 11/22/14 67.5 0.00 0.10
TOT 141122C00070000 C 11/22/14 70.0 0.00 0.10
TOT 141122C00072500 C 11/22/14 72.5 0.00 0.10
TOT 141122C00075000 C 11/22/14 75.0 0.00 0.10
TOT 141122C00080000 C 11/22/14 80.0 0.00 0.05
TOT 141122C00085000 C 11/22/14 85.0 0.00 0.05
TOT 141122C00090000 C 11/22/14 90.0 0.00 0.05
TOT 141122P00040000 P 11/22/14 40.0 0.00 0.10
TOT 141122P00042500 P 11/22/14 42.5 0.00 0.20
TOT 141122P00045000 P 11/22/14 45.0 0.00 0.15
TOT 141122P00047500 P 11/22/14 47.5 0.10 0.30
TOT 141122P00050000 P 11/22/14 50.0 0.20 0.35
TOT 141122P00055000 P 11/22/14 55.0 0.90 1.05
TOT 141122P00057500 P 11/22/14 57.5 1.85 2.15
TOT 141122P00060000 P 11/22/14 60.0 3.30 4.00
TOT 141122P00062500 P 11/22/14 62.5 5.30 5.90
TOT 141122P00065000 P 11/22/14 65.0 7.80 9.20
TOT 141122P00067500 P 11/22/14 67.5 10.20 11.70
TOT 141122P00070000 P 11/22/14 70.0 12.70 14.20
TOT 141122P00072500 P 11/22/14 72.5 14.70 16.50
TOT 141122P00075000 P 11/22/14 75.0 17.60 19.00
TOT 141122P00080000 P 11/22/14 80.0 22.70 24.20
TOT 141122P00085000 P 11/22/14 85.0 26.00 30.40
TOT 141122P00090000 P 11/22/14 90.0 32.60 34.20
TOT 141220C00035000 C 12/20/14 35.0 20.90 22.40
TOT 141220C00037500 C 12/20/14 37.5 17.40 20.80
TOT 141220C00040000 C 12/20/14 40.0 14.90 18.20
TOT 141220C00042500 C 12/20/14 42.5 12.40 15.80
TOT 141220C00045000 C 12/20/14 45.0 11.10 12.40
TOT 141220C00047500 C 12/20/14 47.5 7.60 10.90
TOT 141220C00050000 C 12/20/14 50.0 6.50 7.60
TOT 141220C00052500 C 12/20/14 52.5 4.70 5.40
TOT 141220C00055000 C 12/20/14 55.0 2.80 3.50
TOT 141220C00057500 C 12/20/14 57.5 1.50 2.05
TOT 141220C00060000 C 12/20/14 60.0 0.65 1.00
TOT 141220C00062500 C 12/20/14 62.5 0.25 0.65
TOT 141220C00065000 C 12/20/14 65.0 0.05 0.30
TOT 141220C00070000 C 12/20/14 70.0 0.00 0.15
TOT 141220C00075000 C 12/20/14 75.0 0.00 0.10
TOT 141220P00035000 P 12/20/14 35.0 0.00 0.15
TOT 141220P00037500 P 12/20/14 37.5 0.00 0.15
TOT 141220P00040000 P 12/20/14 40.0 0.05 0.25
TOT 141220P00042500 P 12/20/14 42.5 0.10 0.25
TOT 141220P00045000 P 12/20/14 45.0 0.20 0.35
TOT 141220P00047500 P 12/20/14 47.5 0.30 0.55
TOT 141220P00050000 P 12/20/14 50.0 0.55 0.60
TOT 141220P00052500 P 12/20/14 52.5 0.95 1.15
TOT 141220P00055000 P 12/20/14 55.0 1.50 2.00
TOT 141220P00057500 P 12/20/14 57.5 2.75 3.20
TOT 141220P00060000 P 12/20/14 60.0 4.30 5.00
TOT 141220P00062500 P 12/20/14 62.5 6.30 7.60
TOT 141220P00065000 P 12/20/14 65.0 7.80 11.00
TOT 141220P00070000 P 12/20/14 70.0 12.80 15.40
TOT 141220P00075000 P 12/20/14 75.0 18.30 20.10
TOT 150117C00025000 C 01/17/15 25.0 30.30 32.60
TOT 150117C00030000 C 01/17/15 30.0 25.00 28.20
TOT 150117C00035000 C 01/17/15 35.0 20.30 23.20
TOT 150117C00037500 C 01/17/15 37.5 18.00 20.00
TOT 150117C00040000 C 01/17/15 40.0 15.50 17.30
TOT 150117C00042500 C 01/17/15 42.5 13.10 14.90
TOT 150117C00045000 C 01/17/15 45.0 10.80 12.40
TOT 150117C00047500 C 01/17/15 47.5 8.80 10.00
TOT 150117C00050000 C 01/17/15 50.0 6.90 7.70
TOT 150117C00052500 C 01/17/15 52.5 4.80 5.60
TOT 150117C00055000 C 01/17/15 55.0 3.30 3.70
TOT 150117C00057500 C 01/17/15 57.5 1.75 2.25
TOT 150117C00060000 C 01/17/15 60.0 1.00 1.25
TOT 150117C00062500 C 01/17/15 62.5 0.50 0.65
TOT 150117C00065000 C 01/17/15 65.0 0.20 0.35
TOT 150117C00067500 C 01/17/15 67.5 0.10 0.20
TOT 150117C00070000 C 01/17/15 70.0 0.05 0.20
TOT 150117C00072500 C 01/17/15 72.5 0.00 0.15
TOT 150117C00075000 C 01/17/15 75.0 0.00 0.15
TOT 150117C00077500 C 01/17/15 77.5 0.00 0.10
TOT 150117C00080000 C 01/17/15 80.0 0.00 0.10
TOT 150117C00085000 C 01/17/15 85.0 0.00 0.10
TOT 150117C00090000 C 01/17/15 90.0 0.00 0.05
TOT 150117C00095000 C 01/17/15 95.0 0.00 0.10
TOT 150117P00025000 P 01/17/15 25.0 0.00 0.05
TOT 150117P00030000 P 01/17/15 30.0 0.00 0.10
TOT 150117P00035000 P 01/17/15 35.0 0.00 0.20
TOT 150117P00037500 P 01/17/15 37.5 0.05 0.25
TOT 150117P00040000 P 01/17/15 40.0 0.05 0.30
TOT 150117P00042500 P 01/17/15 42.5 0.15 0.40
TOT 150117P00045000 P 01/17/15 45.0 0.30 0.50
TOT 150117P00047500 P 01/17/15 47.5 0.45 0.60
TOT 150117P00050000 P 01/17/15 50.0 0.75 0.90
TOT 150117P00052500 P 01/17/15 52.5 1.20 1.45
TOT 150117P00055000 P 01/17/15 55.0 1.80 2.35
TOT 150117P00057500 P 01/17/15 57.5 3.10 3.70
TOT 150117P00060000 P 01/17/15 60.0 4.50 5.10
TOT 150117P00062500 P 01/17/15 62.5 6.50 7.40
TOT 150117P00065000 P 01/17/15 65.0 8.60 9.90
TOT 150117P00067500 P 01/17/15 67.5 11.00 12.90
TOT 150117P00070000 P 01/17/15 70.0 13.40 15.40
TOT 150117P00072500 P 01/17/15 72.5 15.90 17.80
TOT 150117P00075000 P 01/17/15 75.0 18.40 20.30
TOT 150117P00077500 P 01/17/15 77.5 20.80 23.00
TOT 150117P00080000 P 01/17/15 80.0 23.30 25.50
TOT 150117P00085000 P 01/17/15 85.0 26.60 31.10
TOT 150117P00090000 P 01/17/15 90.0 31.60 36.00
TOT 150117P00095000 P 01/17/15 95.0 37.00 40.50
TOT 150220C00050000 C 02/20/15 50.0 7.10 8.00
TOT 150220C00055000 C 02/20/15 55.0 3.40 4.10
TOT 150220C00060000 C 02/20/15 60.0 1.30 1.70
TOT 150220C00065000 C 02/20/15 65.0 0.35 0.65
TOT 150220C00067500 C 02/20/15 67.5 0.15 0.40
TOT 150220C00070000 C 02/20/15 70.0 0.05 0.25
TOT 150220C00072500 C 02/20/15 72.5 0.00 0.25
TOT 150220C00075000 C 02/20/15 75.0 0.00 0.15
TOT 150220C00077500 C 02/20/15 77.5 0.00 0.15
TOT 150220C00080000 C 02/20/15 80.0 0.00 0.10
TOT 150220C00082500 C 02/20/15 82.5 0.00 0.10
TOT 150220C00085000 C 02/20/15 85.0 0.00 0.10
TOT 150220C00090000 C 02/20/15 90.0 0.00 0.10
TOT 150220C00095000 C 02/20/15 95.0 0.00 0.05
TOT 150220C00100000 C 02/20/15 100.0 0.00 0.05
TOT 150220P00050000 P 02/20/15 50.0 1.00 1.15
TOT 150220P00055000 P 02/20/15 55.0 2.35 2.80
TOT 150220P00060000 P 02/20/15 60.0 4.90 5.50
TOT 150220P00065000 P 02/20/15 65.0 8.90 10.50
TOT 150220P00067500 P 02/20/15 67.5 11.10 13.10
TOT 150220P00070000 P 02/20/15 70.0 13.30 15.50
TOT 150220P00072500 P 02/20/15 72.5 15.10 18.50
TOT 150220P00075000 P 02/20/15 75.0 18.30 20.30
TOT 150220P00077500 P 02/20/15 77.5 20.80 23.00
TOT 150220P00080000 P 02/20/15 80.0 23.30 25.50
TOT 150220P00082500 P 02/20/15 82.5 24.70 28.70
TOT 150220P00085000 P 02/20/15 85.0 26.80 31.10
TOT 150220P00090000 P 02/20/15 90.0 31.70 36.10
TOT 150220P00095000 P 02/20/15 95.0 36.70 41.00
TOT 150220P00100000 P 02/20/15 100.0 41.70 46.10
TOT 150515C00045000 C 05/15/15 45.0 11.30 12.60
TOT 150515C00047500 C 05/15/15 47.5 8.90 10.20
TOT 150515C00050000 C 05/15/15 50.0 7.20 8.20
TOT 150515C00055000 C 05/15/15 55.0 3.90 4.70
TOT 150515C00057500 C 05/15/15 57.5 2.60 3.40
TOT 150515C00060000 C 05/15/15 60.0 2.00 2.50
TOT 150515C00062500 C 05/15/15 62.5 1.15 1.55
TOT 150515C00065000 C 05/15/15 65.0 0.75 1.05
TOT 150515C00067500 C 05/15/15 67.5 0.40 0.70
TOT 150515C00070000 C 05/15/15 70.0 0.30 0.50
TOT 150515C00072500 C 05/15/15 72.5 0.00 0.45
TOT 150515C00075000 C 05/15/15 75.0 0.00 0.25
TOT 150515C00080000 C 05/15/15 80.0 0.00 0.20
TOT 150515C00085000 C 05/15/15 85.0 0.00 0.10
TOT 150515P00045000 P 05/15/15 45.0 0.75 1.10
TOT 150515P00047500 P 05/15/15 47.5 1.10 1.70
TOT 150515P00050000 P 05/15/15 50.0 1.60 2.30
TOT 150515P00055000 P 05/15/15 55.0 3.30 4.20
TOT 150515P00057500 P 05/15/15 57.5 4.60 5.50
TOT 150515P00060000 P 05/15/15 60.0 6.10 7.20
TOT 150515P00062500 P 05/15/15 62.5 7.80 9.00
TOT 150515P00065000 P 05/15/15 65.0 9.80 11.00
TOT 150515P00067500 P 05/15/15 67.5 11.30 13.80
TOT 150515P00070000 P 05/15/15 70.0 13.90 16.30
TOT 150515P00072500 P 05/15/15 72.5 16.10 19.40
TOT 150515P00075000 P 05/15/15 75.0 18.40 21.90
TOT 150515P00080000 P 05/15/15 80.0 23.40 26.80
TOT 150515P00085000 P 05/15/15 85.0 28.50 31.20
TOT 160115C00030000 C 01/15/16 30.0 24.30 28.30
TOT 160115C00035000 C 01/15/16 35.0 19.70 22.80
TOT 160115C00040000 C 01/15/16 40.0 14.80 18.00
TOT 160115C00045000 C 01/15/16 45.0 11.00 12.70
TOT 160115C00050000 C 01/15/16 50.0 7.80 8.80
TOT 160115C00055000 C 01/15/16 55.0 4.70 5.60
TOT 160115C00060000 C 01/15/16 60.0 2.45 3.60
TOT 160115C00062500 C 01/15/16 62.5 2.05 2.80
TOT 160115C00065000 C 01/15/16 65.0 1.35 2.15
TOT 160115C00070000 C 01/15/16 70.0 0.45 1.10
TOT 160115C00075000 C 01/15/16 75.0 0.35 0.80
TOT 160115C00080000 C 01/15/16 80.0 0.05 0.50
TOT 160115C00085000 C 01/15/16 85.0 0.00 0.30
TOT 160115P00030000 P 01/15/16 30.0 0.10 0.60
TOT 160115P00035000 P 01/15/16 35.0 0.45 0.95
TOT 160115P00040000 P 01/15/16 40.0 1.10 1.55
TOT 160115P00045000 P 01/15/16 45.0 1.90 2.65
TOT 160115P00050000 P 01/15/16 50.0 3.50 4.30
TOT 160115P00055000 P 01/15/16 55.0 5.70 6.80
TOT 160115P00060000 P 01/15/16 60.0 8.80 9.50
TOT 160115P00062500 P 01/15/16 62.5 10.50 12.10
TOT 160115P00065000 P 01/15/16 65.0 12.40 14.00
TOT 160115P00070000 P 01/15/16 70.0 16.20 18.20
TOT 160115P00075000 P 01/15/16 75.0 20.50 24.00
TOT 160115P00080000 P 01/15/16 80.0 24.90 28.70
TOT 160115P00085000 P 01/15/16 85.0 29.90 33.60

OPRA data is delayed 15 minutes.