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 (2016-12-02)Premium Content

Total Sa (TOT)
As of Dec 8 2016 10:47AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 161216C00025000 C 12/16/16 25.0 23.70 24.60
TOT 161216C00027500 C 12/16/16 27.5 19.60 23.80
TOT 161216C00030000 C 12/16/16 30.0 18.70 21.40
TOT 161216C00032500 C 12/16/16 32.5 14.50 18.80
TOT 161216C00035000 C 12/16/16 35.0 13.40 16.40
TOT 161216C00037500 C 12/16/16 37.5 10.90 14.00
TOT 161216C00040000 C 12/16/16 40.0 8.70 9.60
TOT 161216C00042500 C 12/16/16 42.5 6.30 7.00
TOT 161216C00045000 C 12/16/16 45.0 3.80 4.40
TOT 161216C00047500 C 12/16/16 47.5 1.45 1.65
TOT 161216C00050000 C 12/16/16 50.0 0.10 0.25
TOT 161216C00052500 C 12/16/16 52.5 0.00 0.20
TOT 161216C00055000 C 12/16/16 55.0 0.00 0.10
TOT 161216C00057500 C 12/16/16 57.5 0.00 0.10
TOT 161216C00060000 C 12/16/16 60.0 0.00 0.15
TOT 161216C00065000 C 12/16/16 65.0 0.00 0.20
TOT 161216C00070000 C 12/16/16 70.0 0.00 0.20
TOT 161216P00025000 P 12/16/16 25.0 0.00 0.20
TOT 161216P00027500 P 12/16/16 27.5 0.00 0.20
TOT 161216P00030000 P 12/16/16 30.0 0.00 0.15
TOT 161216P00032500 P 12/16/16 32.5 0.00 0.20
TOT 161216P00035000 P 12/16/16 35.0 0.00 0.20
TOT 161216P00037500 P 12/16/16 37.5 0.00 0.20
TOT 161216P00040000 P 12/16/16 40.0 0.00 0.20
TOT 161216P00042500 P 12/16/16 42.5 0.00 0.25
TOT 161216P00045000 P 12/16/16 45.0 0.05 0.30
TOT 161216P00047500 P 12/16/16 47.5 0.30 0.35
TOT 161216P00050000 P 12/16/16 50.0 1.70 1.90
TOT 161216P00052500 P 12/16/16 52.5 3.80 4.40
TOT 161216P00055000 P 12/16/16 55.0 6.20 6.90
TOT 161216P00057500 P 12/16/16 57.5 6.90 11.40
TOT 161216P00060000 P 12/16/16 60.0 11.20 12.20
TOT 161216P00065000 P 12/16/16 65.0 15.30 18.90
TOT 161216P00070000 P 12/16/16 70.0 21.20 22.20
TOT 170120C00022500 C 01/20/17 22.5 26.20 27.30
TOT 170120C00025000 C 01/20/17 25.0 23.40 26.40
TOT 170120C00027500 C 01/20/17 27.5 20.90 23.80
TOT 170120C00030000 C 01/20/17 30.0 17.10 21.40
TOT 170120C00032500 C 01/20/17 32.5 15.90 18.80
TOT 170120C00035000 C 01/20/17 35.0 13.70 14.70
TOT 170120C00037500 C 01/20/17 37.5 9.30 12.00
TOT 170120C00040000 C 01/20/17 40.0 8.70 9.50
TOT 170120C00042500 C 01/20/17 42.5 6.20 7.00
TOT 170120C00045000 C 01/20/17 45.0 3.80 4.40
TOT 170120C00047500 C 01/20/17 47.5 1.80 2.05
TOT 170120C00050000 C 01/20/17 50.0 0.55 0.85
TOT 170120C00052500 C 01/20/17 52.5 0.05 0.20
TOT 170120C00055000 C 01/20/17 55.0 0.00 0.10
TOT 170120C00057500 C 01/20/17 57.5 0.00 0.10
TOT 170120C00060000 C 01/20/17 60.0 0.00 0.10
TOT 170120C00065000 C 01/20/17 65.0 0.00 0.05
TOT 170120C00070000 C 01/20/17 70.0 0.00 0.05
TOT 170120C00075000 C 01/20/17 75.0 0.00 0.05
TOT 170120P00022500 P 01/20/17 22.5 0.00 0.05
TOT 170120P00025000 P 01/20/17 25.0 0.00 0.05
TOT 170120P00027500 P 01/20/17 27.5 0.00 0.05
TOT 170120P00030000 P 01/20/17 30.0 0.00 0.05
TOT 170120P00032500 P 01/20/17 32.5 0.00 0.10
TOT 170120P00035000 P 01/20/17 35.0 0.00 0.10
TOT 170120P00037500 P 01/20/17 37.5 0.00 0.10
TOT 170120P00040000 P 01/20/17 40.0 0.05 0.15
TOT 170120P00042500 P 01/20/17 42.5 0.00 0.25
TOT 170120P00045000 P 01/20/17 45.0 0.35 0.45
TOT 170120P00047500 P 01/20/17 47.5 0.90 1.10
TOT 170120P00050000 P 01/20/17 50.0 2.20 2.35
TOT 170120P00052500 P 01/20/17 52.5 3.90 4.50
TOT 170120P00055000 P 01/20/17 55.0 6.30 6.90
TOT 170120P00057500 P 01/20/17 57.5 8.50 9.40
TOT 170120P00060000 P 01/20/17 60.0 11.10 12.10
TOT 170120P00065000 P 01/20/17 65.0 16.10 17.00
TOT 170120P00070000 P 01/20/17 70.0 21.10 22.10
TOT 170120P00075000 P 01/20/17 75.0 26.20 27.10
TOT 170217C00022500 C 02/17/17 22.5 26.10 27.20
TOT 170217C00025000 C 02/17/17 25.0 22.10 26.20
TOT 170217C00027500 C 02/17/17 27.5 19.60 23.70
TOT 170217C00030000 C 02/17/17 30.0 17.10 21.20
TOT 170217C00032500 C 02/17/17 32.5 14.60 18.30
TOT 170217C00035000 C 02/17/17 35.0 11.90 15.70
TOT 170217C00037500 C 02/17/17 37.5 10.00 13.50
TOT 170217C00040000 C 02/17/17 40.0 8.70 9.60
TOT 170217C00042500 C 02/17/17 42.5 6.30 7.20
TOT 170217C00045000 C 02/17/17 45.0 4.00 4.40
TOT 170217C00047500 C 02/17/17 47.5 2.30 2.65
TOT 170217C00050000 C 02/17/17 50.0 1.05 1.35
TOT 170217C00052500 C 02/17/17 52.5 0.35 0.60
TOT 170217C00055000 C 02/17/17 55.0 0.00 0.25
TOT 170217C00060000 C 02/17/17 60.0 0.00 0.10
TOT 170217C00065000 C 02/17/17 65.0 0.00 0.10
TOT 170217P00022500 P 02/17/17 22.5 0.00 0.05
TOT 170217P00025000 P 02/17/17 25.0 0.00 0.05
TOT 170217P00027500 P 02/17/17 27.5 0.00 0.10
TOT 170217P00030000 P 02/17/17 30.0 0.00 0.10
TOT 170217P00032500 P 02/17/17 32.5 0.00 0.10
TOT 170217P00035000 P 02/17/17 35.0 0.00 0.15
TOT 170217P00037500 P 02/17/17 37.5 0.05 0.20
TOT 170217P00040000 P 02/17/17 40.0 0.15 0.35
TOT 170217P00042500 P 02/17/17 42.5 0.20 0.55
TOT 170217P00045000 P 02/17/17 45.0 0.65 0.90
TOT 170217P00047500 P 02/17/17 47.5 1.40 1.60
TOT 170217P00050000 P 02/17/17 50.0 2.65 2.85
TOT 170217P00052500 P 02/17/17 52.5 3.90 4.70
TOT 170217P00055000 P 02/17/17 55.0 6.20 7.00
TOT 170217P00060000 P 02/17/17 60.0 11.20 12.20
TOT 170217P00065000 P 02/17/17 65.0 16.20 17.20
TOT 170519C00025000 C 05/19/17 25.0 23.60 24.70
TOT 170519C00027500 C 05/19/17 27.5 19.50 23.80
TOT 170519C00030000 C 05/19/17 30.0 17.00 21.30
TOT 170519C00032500 C 05/19/17 32.5 14.50 18.80
TOT 170519C00035000 C 05/19/17 35.0 12.00 16.30
TOT 170519C00037500 C 05/19/17 37.5 9.40 13.80
TOT 170519C00040000 C 05/19/17 40.0 7.00 11.40
TOT 170519C00042500 C 05/19/17 42.5 6.60 7.10
TOT 170519C00045000 C 05/19/17 45.0 4.60 5.20
TOT 170519C00047500 C 05/19/17 47.5 3.00 3.70
TOT 170519C00050000 C 05/19/17 50.0 1.85 2.30
TOT 170519C00052500 C 05/19/17 52.5 0.90 1.25
TOT 170519C00055000 C 05/19/17 55.0 0.35 0.75
TOT 170519C00060000 C 05/19/17 60.0 0.00 0.25
TOT 170519C00065000 C 05/19/17 65.0 0.00 0.10
TOT 170519C00070000 C 05/19/17 70.0 0.00 0.10
TOT 170519P00025000 P 05/19/17 25.0 0.00 0.10
TOT 170519P00027500 P 05/19/17 27.5 0.00 0.15
TOT 170519P00030000 P 05/19/17 30.0 0.00 0.25
TOT 170519P00032500 P 05/19/17 32.5 0.00 0.35
TOT 170519P00035000 P 05/19/17 35.0 0.15 0.45
TOT 170519P00037500 P 05/19/17 37.5 0.25 0.65
TOT 170519P00040000 P 05/19/17 40.0 0.55 0.95
TOT 170519P00042500 P 05/19/17 42.5 0.95 1.25
TOT 170519P00045000 P 05/19/17 45.0 1.55 1.95
TOT 170519P00047500 P 05/19/17 47.5 2.50 2.95
TOT 170519P00050000 P 05/19/17 50.0 3.70 4.20
TOT 170519P00052500 P 05/19/17 52.5 5.00 5.80
TOT 170519P00055000 P 05/19/17 55.0 6.80 7.80
TOT 170519P00060000 P 05/19/17 60.0 9.90 14.30
TOT 170519P00065000 P 05/19/17 65.0 14.80 19.20
TOT 170519P00070000 P 05/19/17 70.0 20.00 24.30
TOT 180119C00022500 C 01/19/18 22.5 25.90 27.40
TOT 180119C00025000 C 01/19/18 25.0 21.70 26.40
TOT 180119C00027500 C 01/19/18 27.5 19.20 23.80
TOT 180119C00030000 C 01/19/18 30.0 18.40 19.90
TOT 180119C00032500 C 01/19/18 32.5 14.20 18.90
TOT 180119C00035000 C 01/19/18 35.0 13.40 15.20
TOT 180119C00037500 C 01/19/18 37.5 10.40 13.40
TOT 180119C00040000 C 01/19/18 40.0 8.90 10.90
TOT 180119C00042500 C 01/19/18 42.5 7.30 8.50
TOT 180119C00045000 C 01/19/18 45.0 5.60 6.90
TOT 180119C00047500 C 01/19/18 47.5 4.20 5.10
TOT 180119C00050000 C 01/19/18 50.0 2.95 3.70
TOT 180119C00052500 C 01/19/18 52.5 2.00 3.20
TOT 180119C00055000 C 01/19/18 55.0 1.35 2.35
TOT 180119C00057500 C 01/19/18 57.5 0.80 1.75
TOT 180119C00060000 C 01/19/18 60.0 0.45 1.25
TOT 180119C00065000 C 01/19/18 65.0 0.10 0.50
TOT 180119C00070000 C 01/19/18 70.0 0.00 0.30
TOT 180119C00075000 C 01/19/18 75.0 0.00 0.15
TOT 180119P00022500 P 01/19/18 22.5 0.05 0.40
TOT 180119P00025000 P 01/19/18 25.0 0.10 0.50
TOT 180119P00027500 P 01/19/18 27.5 0.25 0.70
TOT 180119P00030000 P 01/19/18 30.0 0.40 0.90
TOT 180119P00032500 P 01/19/18 32.5 0.65 1.20
TOT 180119P00035000 P 01/19/18 35.0 0.95 1.60
TOT 180119P00037500 P 01/19/18 37.5 1.40 2.00
TOT 180119P00040000 P 01/19/18 40.0 1.90 2.70
TOT 180119P00042500 P 01/19/18 42.5 2.60 3.40
TOT 180119P00045000 P 01/19/18 45.0 3.80 4.40
TOT 180119P00047500 P 01/19/18 47.5 4.50 5.50
TOT 180119P00050000 P 01/19/18 50.0 5.80 6.90
TOT 180119P00052500 P 01/19/18 52.5 7.20 8.50
TOT 180119P00055000 P 01/19/18 55.0 8.90 10.30
TOT 180119P00057500 P 01/19/18 57.5 10.70 12.30
TOT 180119P00060000 P 01/19/18 60.0 12.00 15.20
TOT 180119P00065000 P 01/19/18 65.0 16.50 19.60
TOT 180119P00070000 P 01/19/18 70.0 21.00 25.50
TOT 180119P00075000 P 01/19/18 75.0 25.90 29.60
TOT 190118C00025000 C 01/18/19 25.0 22.80 25.50
TOT 190118C00027500 C 01/18/19 27.5 19.50 24.00
TOT 190118C00030000 C 01/18/19 30.0 16.80 21.40
TOT 190118C00032500 C 01/18/19 32.5 14.50 19.00
TOT 190118C00035000 C 01/18/19 35.0 12.90 15.50
TOT 190118C00037500 C 01/18/19 37.5 9.70 14.50
TOT 190118C00040000 C 01/18/19 40.0 9.90 11.30
TOT 190118C00042500 C 01/18/19 42.5 8.10 9.70
TOT 190118C00045000 C 01/18/19 45.0 6.70 8.30
TOT 190118C00047500 C 01/18/19 47.5 5.40 7.00
TOT 190118C00050000 C 01/18/19 50.0 4.30 5.90
TOT 190118C00052500 C 01/18/19 52.5 3.30 4.90
TOT 190118C00055000 C 01/18/19 55.0 2.50 3.60
TOT 190118C00057500 C 01/18/19 57.5 2.00 3.30
TOT 190118C00060000 C 01/18/19 60.0 1.55 2.15
TOT 190118C00065000 C 01/18/19 65.0 0.70 1.70
TOT 190118C00070000 C 01/18/19 70.0 0.30 1.10
TOT 190118P00025000 P 01/18/19 25.0 0.65 1.00
TOT 190118P00027500 P 01/18/19 27.5 0.90 1.60
TOT 190118P00030000 P 01/18/19 30.0 1.30 2.05
TOT 190118P00032500 P 01/18/19 32.5 1.70 2.55
TOT 190118P00035000 P 01/18/19 35.0 2.25 2.90
TOT 190118P00037500 P 01/18/19 37.5 2.85 3.90
TOT 190118P00040000 P 01/18/19 40.0 3.70 4.70
TOT 190118P00042500 P 01/18/19 42.5 4.60 5.70
TOT 190118P00045000 P 01/18/19 45.0 5.60 6.80
TOT 190118P00047500 P 01/18/19 47.5 6.70 8.10
TOT 190118P00050000 P 01/18/19 50.0 8.00 9.50
TOT 190118P00052500 P 01/18/19 52.5 9.40 11.10
TOT 190118P00055000 P 01/18/19 55.0 11.00 12.80
TOT 190118P00057500 P 01/18/19 57.5 12.80 14.70
TOT 190118P00060000 P 01/18/19 60.0 14.50 16.60
TOT 190118P00065000 P 01/18/19 65.0 18.00 21.20
TOT 190118P00070000 P 01/18/19 70.0 22.00 26.00

OPRA data is delayed 15 minutes.