Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Total Sa (TOT)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 180615C00042500 C Jun 15, 2018 42.5 16.40 17.30
TOT 180615C00045000 C Jun 15, 2018 45.0 13.90 14.50
TOT 180615C00047500 C Jun 15, 2018 47.5 11.50 12.00
TOT 180615C00050000 C Jun 15, 2018 50.0 8.50 9.90
TOT 180615C00052500 C Jun 15, 2018 52.5 6.40 7.00
TOT 180615C00055000 C Jun 15, 2018 55.0 4.00 4.50
TOT 180615C00057500 C Jun 15, 2018 57.5 1.75 2.15
TOT 180615C00060000 C Jun 15, 2018 60.0 0.45 0.65
TOT 180615C00062500 C Jun 15, 2018 62.5 0.00 0.15
TOT 180615C00065000 C Jun 15, 2018 65.0 0.00 0.10
TOT 180615C00067500 C Jun 15, 2018 67.5 0.00 0.20
TOT 180615C00070000 C Jun 15, 2018 70.0 0.00 0.05
TOT 180615C00072500 C Jun 15, 2018 72.5 0.00 2.25
TOT 180615C00075000 C Jun 15, 2018 75.0 0.00 1.05
TOT 180615C00080000 C Jun 15, 2018 80.0 0.00 1.35
TOT 180615C00085000 C Jun 15, 2018 85.0 0.00 1.25
TOT 180615P00042500 P Jun 15, 2018 42.5 0.00 0.80
TOT 180615P00045000 P Jun 15, 2018 45.0 0.00 1.05
TOT 180615P00047500 P Jun 15, 2018 47.5 0.00 1.15
TOT 180615P00050000 P Jun 15, 2018 50.0 0.00 1.05
TOT 180615P00052500 P Jun 15, 2018 52.5 0.00 0.10
TOT 180615P00055000 P Jun 15, 2018 55.0 0.10 0.20
TOT 180615P00057500 P Jun 15, 2018 57.5 0.55 0.75
TOT 180615P00060000 P Jun 15, 2018 60.0 1.70 2.15
TOT 180615P00062500 P Jun 15, 2018 62.5 3.80 4.40
TOT 180615P00065000 P Jun 15, 2018 65.0 6.00 7.00
TOT 180615P00067500 P Jun 15, 2018 67.5 7.20 9.60
TOT 180615P00070000 P Jun 15, 2018 70.0 10.80 12.20
TOT 180615P00072500 P Jun 15, 2018 72.5 11.70 15.70
TOT 180615P00075000 P Jun 15, 2018 75.0 15.90 17.50
TOT 180615P00080000 P Jun 15, 2018 80.0 20.80 21.80
TOT 180615P00085000 P Jun 15, 2018 85.0 25.10 27.20
TOT 180720C00045000 C Jul 20, 2018 45.0 13.80 14.90
TOT 180720C00047500 C Jul 20, 2018 47.5 10.20 13.70
TOT 180720C00050000 C Jul 20, 2018 50.0 7.80 10.50
TOT 180720C00055000 C Jul 20, 2018 55.0 4.00 4.60
TOT 180720C00057500 C Jul 20, 2018 57.5 2.25 2.60
TOT 180720C00060000 C Jul 20, 2018 60.0 1.00 1.20
TOT 180720C00062500 C Jul 20, 2018 62.5 0.30 0.45
TOT 180720C00065000 C Jul 20, 2018 65.0 0.00 0.60
TOT 180720C00067500 C Jul 20, 2018 67.5 0.00 1.10
TOT 180720C00070000 C Jul 20, 2018 70.0 0.00 0.10
TOT 180720C00072500 C Jul 20, 2018 72.5 0.00 0.05
TOT 180720C00075000 C Jul 20, 2018 75.0 0.00 2.25
TOT 180720C00080000 C Jul 20, 2018 80.0 0.00 1.20
TOT 180720C00085000 C Jul 20, 2018 85.0 0.00 1.00
TOT 180720C00090000 C Jul 20, 2018 90.0 0.00 0.05
TOT 180720P00045000 P Jul 20, 2018 45.0 0.00 0.05
TOT 180720P00047500 P Jul 20, 2018 47.5 0.00 0.10
TOT 180720P00050000 P Jul 20, 2018 50.0 0.05 0.15
TOT 180720P00055000 P Jul 20, 2018 55.0 0.50 0.70
TOT 180720P00057500 P Jul 20, 2018 57.5 1.05 1.25
TOT 180720P00060000 P Jul 20, 2018 60.0 2.30 2.50
TOT 180720P00062500 P Jul 20, 2018 62.5 4.00 4.50
TOT 180720P00065000 P Jul 20, 2018 65.0 5.70 6.80
TOT 180720P00067500 P Jul 20, 2018 67.5 8.30 9.70
TOT 180720P00070000 P Jul 20, 2018 70.0 9.60 12.20
TOT 180720P00072500 P Jul 20, 2018 72.5 11.80 15.70
TOT 180720P00075000 P Jul 20, 2018 75.0 14.20 18.40
TOT 180720P00080000 P Jul 20, 2018 80.0 20.30 22.00
TOT 180720P00085000 P Jul 20, 2018 85.0 24.00 28.70
TOT 180720P00090000 P Jul 20, 2018 90.0 30.50 31.80
TOT 180817C00035000 C Aug 17, 2018 35.0 23.80 24.70
TOT 180817C00037500 C Aug 17, 2018 37.5 21.40 22.50
TOT 180817C00040000 C Aug 17, 2018 40.0 18.90 19.80
TOT 180817C00042500 C Aug 17, 2018 42.5 16.50 17.30
TOT 180817C00045000 C Aug 17, 2018 45.0 13.70 14.70
TOT 180817C00047500 C Aug 17, 2018 47.5 11.30 12.40
TOT 180817C00050000 C Aug 17, 2018 50.0 8.80 10.00
TOT 180817C00052500 C Aug 17, 2018 52.5 6.30 7.20
TOT 180817C00055000 C Aug 17, 2018 55.0 4.50 4.80
TOT 180817C00057500 C Aug 17, 2018 57.5 2.70 3.10
TOT 180817C00060000 C Aug 17, 2018 60.0 1.35 1.60
TOT 180817C00062500 C Aug 17, 2018 62.5 0.60 0.75
TOT 180817C00065000 C Aug 17, 2018 65.0 0.25 0.30
TOT 180817C00067500 C Aug 17, 2018 67.5 0.05 0.15
TOT 180817C00070000 C Aug 17, 2018 70.0 0.00 0.05
TOT 180817C00072500 C Aug 17, 2018 72.5 0.00 2.25
TOT 180817C00075000 C Aug 17, 2018 75.0 0.00 0.05
TOT 180817P00035000 P Aug 17, 2018 35.0 0.00 0.05
TOT 180817P00037500 P Aug 17, 2018 37.5 0.00 0.05
TOT 180817P00040000 P Aug 17, 2018 40.0 0.00 0.10
TOT 180817P00042500 P Aug 17, 2018 42.5 0.00 0.10
TOT 180817P00045000 P Aug 17, 2018 45.0 0.00 0.15
TOT 180817P00047500 P Aug 17, 2018 47.5 0.10 0.20
TOT 180817P00050000 P Aug 17, 2018 50.0 0.20 0.30
TOT 180817P00052500 P Aug 17, 2018 52.5 0.40 0.55
TOT 180817P00055000 P Aug 17, 2018 55.0 0.80 0.95
TOT 180817P00057500 P Aug 17, 2018 57.5 1.50 1.70
TOT 180817P00060000 P Aug 17, 2018 60.0 2.60 2.85
TOT 180817P00062500 P Aug 17, 2018 62.5 4.30 4.60
TOT 180817P00065000 P Aug 17, 2018 65.0 6.30 7.10
TOT 180817P00067500 P Aug 17, 2018 67.5 7.90 9.50
TOT 180817P00070000 P Aug 17, 2018 70.0 10.20 12.10
TOT 180817P00072500 P Aug 17, 2018 72.5 12.00 16.20
TOT 180817P00075000 P Aug 17, 2018 75.0 16.00 17.00
TOT 181116C00037500 C Nov 16, 2018 37.5 21.50 22.50
TOT 181116C00040000 C Nov 16, 2018 40.0 18.80 20.20
TOT 181116C00042500 C Nov 16, 2018 42.5 16.50 17.90
TOT 181116C00045000 C Nov 16, 2018 45.0 14.10 14.90
TOT 181116C00047500 C Nov 16, 2018 47.5 11.30 13.30
TOT 181116C00050000 C Nov 16, 2018 50.0 8.70 11.70
TOT 181116C00052500 C Nov 16, 2018 52.5 7.00 7.60
TOT 181116C00055000 C Nov 16, 2018 55.0 5.00 5.60
TOT 181116C00057500 C Nov 16, 2018 57.5 3.40 3.90
TOT 181116C00060000 C Nov 16, 2018 60.0 2.10 2.55
TOT 181116C00062500 C Nov 16, 2018 62.5 1.15 1.55
TOT 181116C00065000 C Nov 16, 2018 65.0 0.55 0.95
TOT 181116C00067500 C Nov 16, 2018 67.5 0.30 0.60
TOT 181116C00070000 C Nov 16, 2018 70.0 0.10 0.30
TOT 181116C00072500 C Nov 16, 2018 72.5 0.00 0.20
TOT 181116C00075000 C Nov 16, 2018 75.0 0.00 0.10
TOT 181116P00037500 P Nov 16, 2018 37.5 0.00 0.15
TOT 181116P00040000 P Nov 16, 2018 40.0 0.10 0.20
TOT 181116P00042500 P Nov 16, 2018 42.5 0.15 0.30
TOT 181116P00045000 P Nov 16, 2018 45.0 0.25 0.45
TOT 181116P00047500 P Nov 16, 2018 47.5 0.40 0.60
TOT 181116P00050000 P Nov 16, 2018 50.0 0.65 0.90
TOT 181116P00052500 P Nov 16, 2018 52.5 1.05 1.30
TOT 181116P00055000 P Nov 16, 2018 55.0 1.65 1.80
TOT 181116P00057500 P Nov 16, 2018 57.5 2.50 3.30
TOT 181116P00060000 P Nov 16, 2018 60.0 3.70 4.10
TOT 181116P00062500 P Nov 16, 2018 62.5 5.10 5.70
TOT 181116P00065000 P Nov 16, 2018 65.0 7.10 8.00
TOT 181116P00067500 P Nov 16, 2018 67.5 9.30 10.50
TOT 181116P00070000 P Nov 16, 2018 70.0 10.90 14.00
TOT 181116P00072500 P Nov 16, 2018 72.5 11.90 16.40
TOT 181116P00075000 P Nov 16, 2018 75.0 15.30 18.30
TOT 190118C00025000 C Jan 18, 2019 25.0 33.30 35.30
TOT 190118C00027500 C Jan 18, 2019 27.5 30.90 32.80
TOT 190118C00030000 C Jan 18, 2019 30.0 28.70 30.00
TOT 190118C00032500 C Jan 18, 2019 32.5 25.60 28.50
TOT 190118C00035000 C Jan 18, 2019 35.0 23.00 26.10
TOT 190118C00037500 C Jan 18, 2019 37.5 21.30 23.20
TOT 190118C00040000 C Jan 18, 2019 40.0 18.90 19.90
TOT 190118C00042500 C Jan 18, 2019 42.5 15.80 18.00
TOT 190118C00045000 C Jan 18, 2019 45.0 14.00 14.60
TOT 190118C00047500 C Jan 18, 2019 47.5 11.00 12.70
TOT 190118C00050000 C Jan 18, 2019 50.0 9.00 9.70
TOT 190118C00052500 C Jan 18, 2019 52.5 6.90 7.60
TOT 190118C00055000 C Jan 18, 2019 55.0 5.30 5.80
TOT 190118C00057500 C Jan 18, 2019 57.5 3.80 4.10
TOT 190118C00060000 C Jan 18, 2019 60.0 2.45 2.85
TOT 190118C00062500 C Jan 18, 2019 62.5 1.45 1.80
TOT 190118C00065000 C Jan 18, 2019 65.0 0.80 1.10
TOT 190118C00067500 C Jan 18, 2019 67.5 0.45 0.65
TOT 190118C00070000 C Jan 18, 2019 70.0 0.25 0.35
TOT 190118C00072500 C Jan 18, 2019 72.5 0.05 0.20
TOT 190118C00075000 C Jan 18, 2019 75.0 0.00 0.10
TOT 190118P00025000 P Jan 18, 2019 25.0 0.00 0.05
TOT 190118P00027500 P Jan 18, 2019 27.5 0.00 0.05
TOT 190118P00030000 P Jan 18, 2019 30.0 0.00 0.15
TOT 190118P00032500 P Jan 18, 2019 32.5 0.00 0.10
TOT 190118P00035000 P Jan 18, 2019 35.0 0.00 0.15
TOT 190118P00037500 P Jan 18, 2019 37.5 0.10 0.20
TOT 190118P00040000 P Jan 18, 2019 40.0 0.15 0.25
TOT 190118P00042500 P Jan 18, 2019 42.5 0.25 0.35
TOT 190118P00045000 P Jan 18, 2019 45.0 0.40 0.55
TOT 190118P00047500 P Jan 18, 2019 47.5 0.60 0.75
TOT 190118P00050000 P Jan 18, 2019 50.0 0.95 1.10
TOT 190118P00052500 P Jan 18, 2019 52.5 1.35 1.60
TOT 190118P00055000 P Jan 18, 2019 55.0 2.10 2.30
TOT 190118P00057500 P Jan 18, 2019 57.5 3.00 3.30
TOT 190118P00060000 P Jan 18, 2019 60.0 4.30 4.70
TOT 190118P00062500 P Jan 18, 2019 62.5 5.70 6.50
TOT 190118P00065000 P Jan 18, 2019 65.0 7.60 8.10
TOT 190118P00067500 P Jan 18, 2019 67.5 9.60 12.00
TOT 190118P00070000 P Jan 18, 2019 70.0 11.10 12.70
TOT 190118P00072500 P Jan 18, 2019 72.5 12.10 16.60
TOT 190118P00075000 P Jan 18, 2019 75.0 15.20 18.30
OPRA data is delayed 15 minutes.