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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 140920C00045000 C 09/20/14 45.0 20.20 21.30
TOT 140920C00047500 C 09/20/14 47.5 17.40 19.10
TOT 140920C00050000 C 09/20/14 50.0 15.30 16.40
TOT 140920C00055000 C 09/20/14 55.0 10.30 11.40
TOT 140920C00060000 C 09/20/14 60.0 5.40 6.30
TOT 140920C00062500 C 09/20/14 62.5 3.00 3.90
TOT 140920C00065000 C 09/20/14 65.0 1.50 1.65
TOT 140920C00067500 C 09/20/14 67.5 0.35 0.40
TOT 140920C00070000 C 09/20/14 70.0 0.00 0.10
TOT 140920C00072500 C 09/20/14 72.5 0.00 0.10
TOT 140920C00075000 C 09/20/14 75.0 0.00 0.05
TOT 140920C00077500 C 09/20/14 77.5 0.00 0.05
TOT 140920C00080000 C 09/20/14 80.0 0.00 0.05
TOT 140920C00085000 C 09/20/14 85.0 0.00 0.05
TOT 140920C00090000 C 09/20/14 90.0 0.00 0.05
TOT 140920C00095000 C 09/20/14 95.0 0.00 0.05
TOT 140920P00045000 P 09/20/14 45.0 0.00 0.05
TOT 140920P00047500 P 09/20/14 47.5 0.00 0.05
TOT 140920P00050000 P 09/20/14 50.0 0.00 0.05
TOT 140920P00055000 P 09/20/14 55.0 0.00 0.10
TOT 140920P00060000 P 09/20/14 60.0 0.05 0.15
TOT 140920P00062500 P 09/20/14 62.5 0.20 0.30
TOT 140920P00065000 P 09/20/14 65.0 0.80 0.95
TOT 140920P00067500 P 09/20/14 67.5 2.35 2.60
TOT 140920P00070000 P 09/20/14 70.0 4.40 5.40
TOT 140920P00072500 P 09/20/14 72.5 6.60 8.00
TOT 140920P00075000 P 09/20/14 75.0 8.50 10.80
TOT 140920P00077500 P 09/20/14 77.5 10.70 13.20
TOT 140920P00080000 P 09/20/14 80.0 13.50 15.90
TOT 140920P00085000 P 09/20/14 85.0 18.50 20.10
TOT 140920P00090000 P 09/20/14 90.0 23.00 26.40
TOT 140920P00095000 P 09/20/14 95.0 29.20 30.40
TOT 141018C00045000 C 10/18/14 45.0 20.10 21.50
TOT 141018C00047500 C 10/18/14 47.5 16.90 18.90
TOT 141018C00050000 C 10/18/14 50.0 14.40 16.40
TOT 141018C00055000 C 10/18/14 55.0 10.40 11.50
TOT 141018C00057500 C 10/18/14 57.5 7.90 8.80
TOT 141018C00060000 C 10/18/14 60.0 5.50 6.40
TOT 141018C00062500 C 10/18/14 62.5 3.60 3.90
TOT 141018C00065000 C 10/18/14 65.0 1.75 2.00
TOT 141018C00067500 C 10/18/14 67.5 0.65 0.75
TOT 141018C00070000 C 10/18/14 70.0 0.15 0.30
TOT 141018C00072500 C 10/18/14 72.5 0.05 0.15
TOT 141018C00075000 C 10/18/14 75.0 0.00 0.10
TOT 141018C00080000 C 10/18/14 80.0 0.00 0.10
TOT 141018C00085000 C 10/18/14 85.0 0.00 0.05
TOT 141018P00045000 P 10/18/14 45.0 0.00 0.05
TOT 141018P00047500 P 10/18/14 47.5 0.00 0.05
TOT 141018P00050000 P 10/18/14 50.0 0.00 0.10
TOT 141018P00055000 P 10/18/14 55.0 0.05 0.15
TOT 141018P00057500 P 10/18/14 57.5 0.10 0.20
TOT 141018P00060000 P 10/18/14 60.0 0.25 0.40
TOT 141018P00062500 P 10/18/14 62.5 0.60 0.75
TOT 141018P00065000 P 10/18/14 65.0 1.35 1.60
TOT 141018P00067500 P 10/18/14 67.5 2.75 3.10
TOT 141018P00070000 P 10/18/14 70.0 4.50 5.60
TOT 141018P00072500 P 10/18/14 72.5 6.50 7.70
TOT 141018P00075000 P 10/18/14 75.0 9.00 10.40
TOT 141018P00080000 P 10/18/14 80.0 14.20 15.40
TOT 141018P00085000 P 10/18/14 85.0 19.30 20.50
TOT 141122C00040000 C 11/22/14 40.0 25.10 26.60
TOT 141122C00042500 C 11/22/14 42.5 21.90 24.00
TOT 141122C00045000 C 11/22/14 45.0 19.40 21.50
TOT 141122C00047500 C 11/22/14 47.5 16.90 20.10
TOT 141122C00050000 C 11/22/14 50.0 15.30 16.50
TOT 141122C00055000 C 11/22/14 55.0 10.30 11.50
TOT 141122C00057500 C 11/22/14 57.5 7.90 9.00
TOT 141122C00060000 C 11/22/14 60.0 5.60 6.50
TOT 141122C00062500 C 11/22/14 62.5 3.90 4.30
TOT 141122C00065000 C 11/22/14 65.0 2.30 2.60
TOT 141122C00067500 C 11/22/14 67.5 1.15 1.40
TOT 141122C00070000 C 11/22/14 70.0 0.50 0.60
TOT 141122C00072500 C 11/22/14 72.5 0.20 0.30
TOT 141122C00075000 C 11/22/14 75.0 0.05 0.20
TOT 141122C00080000 C 11/22/14 80.0 0.00 0.10
TOT 141122C00085000 C 11/22/14 85.0 0.00 0.10
TOT 141122C00090000 C 11/22/14 90.0 0.00 0.05
TOT 141122P00040000 P 11/22/14 40.0 0.00 0.05
TOT 141122P00042500 P 11/22/14 42.5 0.00 0.10
TOT 141122P00045000 P 11/22/14 45.0 0.00 0.10
TOT 141122P00047500 P 11/22/14 47.5 0.00 0.15
TOT 141122P00050000 P 11/22/14 50.0 0.10 0.15
TOT 141122P00055000 P 11/22/14 55.0 0.15 0.30
TOT 141122P00057500 P 11/22/14 57.5 0.30 0.45
TOT 141122P00060000 P 11/22/14 60.0 0.60 0.80
TOT 141122P00062500 P 11/22/14 62.5 1.15 1.35
TOT 141122P00065000 P 11/22/14 65.0 2.05 2.30
TOT 141122P00067500 P 11/22/14 67.5 3.30 3.60
TOT 141122P00070000 P 11/22/14 70.0 5.10 5.50
TOT 141122P00072500 P 11/22/14 72.5 7.00 7.70
TOT 141122P00075000 P 11/22/14 75.0 9.40 10.20
TOT 141122P00080000 P 11/22/14 80.0 14.30 15.50
TOT 141122P00085000 P 11/22/14 85.0 18.90 20.60
TOT 141122P00090000 P 11/22/14 90.0 24.20 25.50
TOT 150117C00025000 C 01/17/15 25.0 39.40 41.50
TOT 150117C00030000 C 01/17/15 30.0 34.40 36.60
TOT 150117C00035000 C 01/17/15 35.0 29.40 31.60
TOT 150117C00037500 C 01/17/15 37.5 26.90 29.10
TOT 150117C00040000 C 01/17/15 40.0 25.00 26.70
TOT 150117C00042500 C 01/17/15 42.5 22.60 24.20
TOT 150117C00045000 C 01/17/15 45.0 19.60 21.70
TOT 150117C00047500 C 01/17/15 47.5 17.70 19.10
TOT 150117C00050000 C 01/17/15 50.0 15.30 16.60
TOT 150117C00052500 C 01/17/15 52.5 12.80 14.00
TOT 150117C00055000 C 01/17/15 55.0 10.10 11.90
TOT 150117C00057500 C 01/17/15 57.5 7.50 8.90
TOT 150117C00060000 C 01/17/15 60.0 6.10 6.60
TOT 150117C00062500 C 01/17/15 62.5 4.10 4.60
TOT 150117C00065000 C 01/17/15 65.0 2.70 3.00
TOT 150117C00067500 C 01/17/15 67.5 1.60 1.80
TOT 150117C00070000 C 01/17/15 70.0 0.85 1.00
TOT 150117C00072500 C 01/17/15 72.5 0.40 0.65
TOT 150117C00075000 C 01/17/15 75.0 0.20 0.35
TOT 150117C00077500 C 01/17/15 77.5 0.10 0.25
TOT 150117C00080000 C 01/17/15 80.0 0.05 0.15
TOT 150117C00085000 C 01/17/15 85.0 0.00 0.10
TOT 150117C00090000 C 01/17/15 90.0 0.00 0.10
TOT 150117C00095000 C 01/17/15 95.0 0.00 0.05
TOT 150117P00025000 P 01/17/15 25.0 0.00 0.05
TOT 150117P00030000 P 01/17/15 30.0 0.00 0.05
TOT 150117P00035000 P 01/17/15 35.0 0.00 0.10
TOT 150117P00037500 P 01/17/15 37.5 0.00 0.10
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 0.25 0.40
TOT 150117P00055000 P 01/17/15 55.0 0.45 0.60
TOT 150117P00057500 P 01/17/15 57.5 0.75 0.90
TOT 150117P00060000 P 01/17/15 60.0 1.20 1.45
TOT 150117P00062500 P 01/17/15 62.5 2.00 2.25
TOT 150117P00065000 P 01/17/15 65.0 3.00 3.40
TOT 150117P00067500 P 01/17/15 67.5 4.40 4.90
TOT 150117P00070000 P 01/17/15 70.0 6.10 6.50
TOT 150117P00072500 P 01/17/15 72.5 8.10 8.90
TOT 150117P00075000 P 01/17/15 75.0 10.40 11.60
TOT 150117P00077500 P 01/17/15 77.5 12.70 13.90
TOT 150117P00080000 P 01/17/15 80.0 15.10 16.40
TOT 150117P00085000 P 01/17/15 85.0 20.00 21.60
TOT 150117P00090000 P 01/17/15 90.0 24.50 26.60
TOT 150117P00095000 P 01/17/15 95.0 28.60 31.40
TOT 150220C00050000 C 02/20/15 50.0 15.10 16.60
TOT 150220C00055000 C 02/20/15 55.0 9.40 12.80
TOT 150220C00060000 C 02/20/15 60.0 6.30 6.80
TOT 150220C00065000 C 02/20/15 65.0 2.80 3.40
TOT 150220C00067500 C 02/20/15 67.5 1.80 2.25
TOT 150220C00070000 C 02/20/15 70.0 1.05 1.30
TOT 150220C00072500 C 02/20/15 72.5 0.60 0.90
TOT 150220C00075000 C 02/20/15 75.0 0.30 0.55
TOT 150220C00077500 C 02/20/15 77.5 0.15 0.35
TOT 150220C00080000 C 02/20/15 80.0 0.05 0.25
TOT 150220C00082500 C 02/20/15 82.5 0.05 0.15
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 0.10
TOT 150220C00100000 C 02/20/15 100.0 0.00 0.10
TOT 150220P00050000 P 02/20/15 50.0 0.20 0.45
TOT 150220P00055000 P 02/20/15 55.0 0.65 0.85
TOT 150220P00060000 P 02/20/15 60.0 1.45 1.85
TOT 150220P00065000 P 02/20/15 65.0 3.30 3.70
TOT 150220P00067500 P 02/20/15 67.5 4.70 5.20
TOT 150220P00070000 P 02/20/15 70.0 6.30 7.00
TOT 150220P00072500 P 02/20/15 72.5 8.30 8.90
TOT 150220P00075000 P 02/20/15 75.0 10.40 11.60
TOT 150220P00077500 P 02/20/15 77.5 12.70 13.90
TOT 150220P00080000 P 02/20/15 80.0 13.80 17.20
TOT 150220P00082500 P 02/20/15 82.5 16.20 20.00
TOT 150220P00085000 P 02/20/15 85.0 18.60 22.70
TOT 150220P00090000 P 02/20/15 90.0 23.70 27.70
TOT 150220P00095000 P 02/20/15 95.0 28.60 32.50
TOT 150220P00100000 P 02/20/15 100.0 33.60 36.50
TOT 160115C00030000 C 01/15/16 30.0 34.70 37.50
TOT 160115C00035000 C 01/15/16 35.0 28.70 33.00
TOT 160115C00040000 C 01/15/16 40.0 24.70 27.50
TOT 160115C00045000 C 01/15/16 45.0 19.40 22.80
TOT 160115C00050000 C 01/15/16 50.0 13.70 18.00
TOT 160115C00055000 C 01/15/16 55.0 10.50 12.10
TOT 160115C00060000 C 01/15/16 60.0 7.10 7.60
TOT 160115C00062500 C 01/15/16 62.5 5.60 6.20
TOT 160115C00065000 C 01/15/16 65.0 4.30 4.80
TOT 160115C00070000 C 01/15/16 70.0 2.35 2.90
TOT 160115C00075000 C 01/15/16 75.0 1.20 1.60
TOT 160115C00080000 C 01/15/16 80.0 0.60 0.85
TOT 160115C00085000 C 01/15/16 85.0 0.30 0.55
TOT 160115P00030000 P 01/15/16 30.0 0.05 0.25
TOT 160115P00035000 P 01/15/16 35.0 0.20 0.45
TOT 160115P00040000 P 01/15/16 40.0 0.45 0.70
TOT 160115P00045000 P 01/15/16 45.0 0.85 1.15
TOT 160115P00050000 P 01/15/16 50.0 1.55 1.95
TOT 160115P00055000 P 01/15/16 55.0 2.75 3.20
TOT 160115P00060000 P 01/15/16 60.0 4.50 5.00
TOT 160115P00062500 P 01/15/16 62.5 5.70 6.40
TOT 160115P00065000 P 01/15/16 65.0 7.10 7.90
TOT 160115P00070000 P 01/15/16 70.0 10.30 11.30
TOT 160115P00075000 P 01/15/16 75.0 14.00 15.20
TOT 160115P00080000 P 01/15/16 80.0 16.50 19.80
TOT 160115P00085000 P 01/15/16 85.0 21.40 24.80

OPRA data is delayed 15 minutes.