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 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 141122C00040000 C 11/22/14 40.0 17.40 19.50
TOT 141122C00042500 C 11/22/14 42.5 14.70 18.10
TOT 141122C00045000 C 11/22/14 45.0 12.30 14.50
TOT 141122C00047500 C 11/22/14 47.5 9.60 12.50
TOT 141122C00050000 C 11/22/14 50.0 8.00 9.90
TOT 141122C00055000 C 11/22/14 55.0 3.50 4.00
TOT 141122C00057500 C 11/22/14 57.5 1.85 2.00
TOT 141122C00060000 C 11/22/14 60.0 0.65 0.70
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 0.05
TOT 141122C00070000 C 11/22/14 70.0 0.00 0.05
TOT 141122C00072500 C 11/22/14 72.5 0.00 0.05
TOT 141122C00075000 C 11/22/14 75.0 0.00 0.05
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 0.10
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 0.00 0.20
TOT 141122P00055000 P 11/22/14 55.0 0.30 0.50
TOT 141122P00057500 P 11/22/14 57.5 0.85 1.00
TOT 141122P00060000 P 11/22/14 60.0 2.10 2.25
TOT 141122P00062500 P 11/22/14 62.5 3.50 4.70
TOT 141122P00065000 P 11/22/14 65.0 4.60 7.10
TOT 141122P00067500 P 11/22/14 67.5 6.90 9.60
TOT 141122P00070000 P 11/22/14 70.0 9.40 12.60
TOT 141122P00072500 P 11/22/14 72.5 11.90 14.70
TOT 141122P00075000 P 11/22/14 75.0 14.40 17.20
TOT 141122P00080000 P 11/22/14 80.0 19.40 22.20
TOT 141122P00085000 P 11/22/14 85.0 24.40 28.20
TOT 141122P00090000 P 11/22/14 90.0 29.40 32.20
TOT 141220C00035000 C 12/20/14 35.0 22.40 24.50
TOT 141220C00037500 C 12/20/14 37.5 19.40 23.10
TOT 141220C00040000 C 12/20/14 40.0 17.00 19.50
TOT 141220C00042500 C 12/20/14 42.5 14.50 17.00
TOT 141220C00045000 C 12/20/14 45.0 12.70 14.40
TOT 141220C00047500 C 12/20/14 47.5 9.90 11.90
TOT 141220C00050000 C 12/20/14 50.0 7.50 9.40
TOT 141220C00052500 C 12/20/14 52.5 5.10 6.90
TOT 141220C00055000 C 12/20/14 55.0 3.70 4.30
TOT 141220C00057500 C 12/20/14 57.5 2.20 2.50
TOT 141220C00060000 C 12/20/14 60.0 1.00 1.20
TOT 141220C00062500 C 12/20/14 62.5 0.35 0.60
TOT 141220C00065000 C 12/20/14 65.0 0.15 0.25
TOT 141220C00070000 C 12/20/14 70.0 0.00 0.10
TOT 141220C00075000 C 12/20/14 75.0 0.00 0.05
TOT 141220P00035000 P 12/20/14 35.0 0.00 0.05
TOT 141220P00037500 P 12/20/14 37.5 0.00 0.10
TOT 141220P00040000 P 12/20/14 40.0 0.00 0.15
TOT 141220P00042500 P 12/20/14 42.5 0.00 0.20
TOT 141220P00045000 P 12/20/14 45.0 0.00 0.25
TOT 141220P00047500 P 12/20/14 47.5 0.10 0.30
TOT 141220P00050000 P 12/20/14 50.0 0.20 0.35
TOT 141220P00052500 P 12/20/14 52.5 0.45 0.65
TOT 141220P00055000 P 12/20/14 55.0 0.90 1.10
TOT 141220P00057500 P 12/20/14 57.5 1.75 2.05
TOT 141220P00060000 P 12/20/14 60.0 3.10 3.70
TOT 141220P00062500 P 12/20/14 62.5 4.30 5.60
TOT 141220P00065000 P 12/20/14 65.0 5.40 8.30
TOT 141220P00070000 P 12/20/14 70.0 10.30 12.90
TOT 141220P00075000 P 12/20/14 75.0 15.20 17.90
TOT 150117C00025000 C 01/17/15 25.0 32.30 35.70
TOT 150117C00030000 C 01/17/15 30.0 26.80 30.60
TOT 150117C00035000 C 01/17/15 35.0 21.90 24.50
TOT 150117C00037500 C 01/17/15 37.5 19.70 22.00
TOT 150117C00040000 C 01/17/15 40.0 17.60 19.50
TOT 150117C00042500 C 01/17/15 42.5 14.70 17.00
TOT 150117C00045000 C 01/17/15 45.0 12.40 14.50
TOT 150117C00047500 C 01/17/15 47.5 10.00 11.90
TOT 150117C00050000 C 01/17/15 50.0 8.10 9.40
TOT 150117C00052500 C 01/17/15 52.5 5.90 6.90
TOT 150117C00055000 C 01/17/15 55.0 4.20 4.60
TOT 150117C00057500 C 01/17/15 57.5 2.50 2.80
TOT 150117C00060000 C 01/17/15 60.0 1.30 1.55
TOT 150117C00062500 C 01/17/15 62.5 0.60 0.80
TOT 150117C00065000 C 01/17/15 65.0 0.25 0.50
TOT 150117C00067500 C 01/17/15 67.5 0.10 0.25
TOT 150117C00070000 C 01/17/15 70.0 0.05 0.15
TOT 150117C00072500 C 01/17/15 72.5 0.00 0.10
TOT 150117C00075000 C 01/17/15 75.0 0.00 0.10
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 0.05
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 0.10
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 0.15
TOT 150117P00040000 P 01/17/15 40.0 0.05 0.20
TOT 150117P00042500 P 01/17/15 42.5 0.10 0.25
TOT 150117P00045000 P 01/17/15 45.0 0.10 0.30
TOT 150117P00047500 P 01/17/15 47.5 0.15 0.45
TOT 150117P00050000 P 01/17/15 50.0 0.35 0.60
TOT 150117P00052500 P 01/17/15 52.5 0.70 0.95
TOT 150117P00055000 P 01/17/15 55.0 1.25 1.55
TOT 150117P00057500 P 01/17/15 57.5 2.15 2.55
TOT 150117P00060000 P 01/17/15 60.0 3.50 3.80
TOT 150117P00062500 P 01/17/15 62.5 5.20 5.80
TOT 150117P00065000 P 01/17/15 65.0 6.10 8.10
TOT 150117P00067500 P 01/17/15 67.5 7.90 10.30
TOT 150117P00070000 P 01/17/15 70.0 10.30 12.80
TOT 150117P00072500 P 01/17/15 72.5 12.70 15.40
TOT 150117P00075000 P 01/17/15 75.0 15.20 17.90
TOT 150117P00077500 P 01/17/15 77.5 17.70 20.40
TOT 150117P00080000 P 01/17/15 80.0 20.20 22.90
TOT 150117P00085000 P 01/17/15 85.0 25.20 27.90
TOT 150117P00090000 P 01/17/15 90.0 30.20 33.40
TOT 150117P00095000 P 01/17/15 95.0 35.20 37.90
TOT 150220C00050000 C 02/20/15 50.0 7.70 9.40
TOT 150220C00055000 C 02/20/15 55.0 4.50 4.80
TOT 150220C00060000 C 02/20/15 60.0 1.85 2.10
TOT 150220C00065000 C 02/20/15 65.0 0.45 0.75
TOT 150220C00067500 C 02/20/15 67.5 0.20 0.45
TOT 150220C00070000 C 02/20/15 70.0 0.05 0.25
TOT 150220C00072500 C 02/20/15 72.5 0.00 0.20
TOT 150220C00075000 C 02/20/15 75.0 0.00 0.10
TOT 150220C00077500 C 02/20/15 77.5 0.00 0.10
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 0.05
TOT 150220C00090000 C 02/20/15 90.0 0.00 0.05
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 0.60 0.80
TOT 150220P00055000 P 02/20/15 55.0 1.75 2.00
TOT 150220P00060000 P 02/20/15 60.0 4.00 4.40
TOT 150220P00065000 P 02/20/15 65.0 6.80 8.40
TOT 150220P00067500 P 02/20/15 67.5 7.90 10.90
TOT 150220P00070000 P 02/20/15 70.0 10.30 13.60
TOT 150220P00072500 P 02/20/15 72.5 12.80 16.00
TOT 150220P00075000 P 02/20/15 75.0 15.20 18.50
TOT 150220P00077500 P 02/20/15 77.5 17.70 20.60
TOT 150220P00080000 P 02/20/15 80.0 20.20 23.60
TOT 150220P00082500 P 02/20/15 82.5 22.70 26.30
TOT 150220P00085000 P 02/20/15 85.0 25.20 28.80
TOT 150220P00090000 P 02/20/15 90.0 30.20 33.90
TOT 150220P00095000 P 02/20/15 95.0 35.20 38.80
TOT 150220P00100000 P 02/20/15 100.0 40.20 43.70
TOT 150515C00045000 C 05/15/15 45.0 12.10 14.40
TOT 150515C00047500 C 05/15/15 47.5 10.60 11.90
TOT 150515C00050000 C 05/15/15 50.0 8.50 9.40
TOT 150515C00055000 C 05/15/15 55.0 4.70 5.40
TOT 150515C00057500 C 05/15/15 57.5 3.50 3.90
TOT 150515C00060000 C 05/15/15 60.0 2.25 2.75
TOT 150515C00062500 C 05/15/15 62.5 1.15 1.90
TOT 150515C00065000 C 05/15/15 65.0 0.65 1.25
TOT 150515C00067500 C 05/15/15 67.5 0.35 0.80
TOT 150515C00070000 C 05/15/15 70.0 0.15 0.55
TOT 150515C00072500 C 05/15/15 72.5 0.10 0.40
TOT 150515C00075000 C 05/15/15 75.0 0.05 0.25
TOT 150515C00080000 C 05/15/15 80.0 0.00 0.15
TOT 150515C00085000 C 05/15/15 85.0 0.00 0.10
TOT 150515P00045000 P 05/15/15 45.0 0.45 0.85
TOT 150515P00047500 P 05/15/15 47.5 0.70 1.20
TOT 150515P00050000 P 05/15/15 50.0 1.10 1.60
TOT 150515P00055000 P 05/15/15 55.0 2.50 3.10
TOT 150515P00057500 P 05/15/15 57.5 3.60 4.30
TOT 150515P00060000 P 05/15/15 60.0 5.00 5.70
TOT 150515P00062500 P 05/15/15 62.5 6.60 7.50
TOT 150515P00065000 P 05/15/15 65.0 8.50 9.40
TOT 150515P00067500 P 05/15/15 67.5 8.80 11.90
TOT 150515P00070000 P 05/15/15 70.0 11.10 14.60
TOT 150515P00072500 P 05/15/15 72.5 13.50 17.10
TOT 150515P00075000 P 05/15/15 75.0 15.90 19.50
TOT 150515P00080000 P 05/15/15 80.0 20.80 24.30
TOT 150515P00085000 P 05/15/15 85.0 25.80 29.40
TOT 160115C00030000 C 01/15/16 30.0 26.80 30.90
TOT 160115C00035000 C 01/15/16 35.0 21.80 25.90
TOT 160115C00040000 C 01/15/16 40.0 16.70 21.00
TOT 160115C00045000 C 01/15/16 45.0 12.20 15.80
TOT 160115C00050000 C 01/15/16 50.0 8.90 9.70
TOT 160115C00055000 C 01/15/16 55.0 5.30 6.30
TOT 160115C00060000 C 01/15/16 60.0 2.85 3.80
TOT 160115C00062500 C 01/15/16 62.5 1.95 3.00
TOT 160115C00065000 C 01/15/16 65.0 1.35 2.25
TOT 160115C00070000 C 01/15/16 70.0 0.60 1.25
TOT 160115C00075000 C 01/15/16 75.0 0.45 0.75
TOT 160115C00080000 C 01/15/16 80.0 0.10 0.45
TOT 160115C00085000 C 01/15/16 85.0 0.00 0.25
TOT 160115P00030000 P 01/15/16 30.0 0.15 0.45
TOT 160115P00035000 P 01/15/16 35.0 0.30 0.75
TOT 160115P00040000 P 01/15/16 40.0 0.75 1.25
TOT 160115P00045000 P 01/15/16 45.0 1.45 2.15
TOT 160115P00050000 P 01/15/16 50.0 2.75 3.40
TOT 160115P00055000 P 01/15/16 55.0 4.80 5.70
TOT 160115P00060000 P 01/15/16 60.0 7.50 8.40
TOT 160115P00062500 P 01/15/16 62.5 9.20 10.40
TOT 160115P00065000 P 01/15/16 65.0 11.10 12.30
TOT 160115P00070000 P 01/15/16 70.0 15.00 17.00
TOT 160115P00075000 P 01/15/16 75.0 18.10 21.80
TOT 160115P00080000 P 01/15/16 80.0 22.70 26.90
TOT 160115P00085000 P 01/15/16 85.0 27.60 31.50

OPRA data is delayed 15 minutes.