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 (2017-09-01)Premium Content

Total Sa (TOT)
As of Oct 23 2017 2:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 171117C00030000 C 11/17/17 30.0 24.00 24.50
TOT 171117C00032500 C 11/17/17 32.5 21.50 23.40
TOT 171117C00035000 C 11/17/17 35.0 19.00 19.30
TOT 171117C00037500 C 11/17/17 37.5 16.50 16.90
TOT 171117C00040000 C 11/17/17 40.0 14.10 14.40
TOT 171117C00042500 C 11/17/17 42.5 11.50 11.90
TOT 171117C00045000 C 11/17/17 45.0 9.10 9.40
TOT 171117C00047500 C 11/17/17 47.5 6.60 6.90
TOT 171117C00050000 C 11/17/17 50.0 4.20 4.40
TOT 171117C00052500 C 11/17/17 52.5 1.95 2.10
TOT 171117C00055000 C 11/17/17 55.0 0.45 0.55
TOT 171117C00057500 C 11/17/17 57.5 0.00 0.10
TOT 171117C00060000 C 11/17/17 60.0 0.00 0.10
TOT 171117C00062500 C 11/17/17 62.5 0.00 0.05
TOT 171117C00065000 C 11/17/17 65.0 0.00 0.05
TOT 171117C00070000 C 11/17/17 70.0 0.00 0.05
TOT 171117P00030000 P 11/17/17 30.0 0.00 0.05
TOT 171117P00032500 P 11/17/17 32.5 0.00 0.05
TOT 171117P00035000 P 11/17/17 35.0 0.00 0.05
TOT 171117P00037500 P 11/17/17 37.5 0.00 0.05
TOT 171117P00040000 P 11/17/17 40.0 0.00 0.05
TOT 171117P00042500 P 11/17/17 42.5 0.00 0.10
TOT 171117P00045000 P 11/17/17 45.0 0.00 0.10
TOT 171117P00047500 P 11/17/17 47.5 0.00 0.05
TOT 171117P00050000 P 11/17/17 50.0 0.00 0.15
TOT 171117P00052500 P 11/17/17 52.5 0.25 0.35
TOT 171117P00055000 P 11/17/17 55.0 1.15 1.30
TOT 171117P00057500 P 11/17/17 57.5 3.20 3.40
TOT 171117P00060000 P 11/17/17 60.0 5.70 5.90
TOT 171117P00062500 P 11/17/17 62.5 8.10 8.40
TOT 171117P00065000 P 11/17/17 65.0 10.70 10.90
TOT 171117P00070000 P 11/17/17 70.0 15.60 15.90
TOT 180119C00022500 C 01/19/18 22.5 31.50 32.20
TOT 180119C00025000 C 01/19/18 25.0 29.00 31.40
TOT 180119C00027500 C 01/19/18 27.5 26.50 29.20
TOT 180119C00030000 C 01/19/18 30.0 23.80 26.20
TOT 180119C00032500 C 01/19/18 32.5 21.50 24.20
TOT 180119C00035000 C 01/19/18 35.0 19.00 20.50
TOT 180119C00037500 C 01/19/18 37.5 16.20 17.70
TOT 180119C00040000 C 01/19/18 40.0 14.10 14.50
TOT 180119C00042500 C 01/19/18 42.5 11.60 12.00
TOT 180119C00045000 C 01/19/18 45.0 9.10 9.70
TOT 180119C00047500 C 01/19/18 47.5 6.70 7.00
TOT 180119C00050000 C 01/19/18 50.0 4.40 4.70
TOT 180119C00052500 C 01/19/18 52.5 2.55 2.65
TOT 180119C00055000 C 01/19/18 55.0 1.05 1.20
TOT 180119C00057500 C 01/19/18 57.5 0.35 0.45
TOT 180119C00060000 C 01/19/18 60.0 0.05 0.15
TOT 180119C00062500 C 01/19/18 62.5 0.00 0.10
TOT 180119C00065000 C 01/19/18 65.0 0.00 0.10
TOT 180119C00070000 C 01/19/18 70.0 0.00 0.05
TOT 180119C00075000 C 01/19/18 75.0 0.00 0.05
TOT 180119P00022500 P 01/19/18 22.5 0.00 0.05
TOT 180119P00025000 P 01/19/18 25.0 0.00 0.05
TOT 180119P00027500 P 01/19/18 27.5 0.00 0.05
TOT 180119P00030000 P 01/19/18 30.0 0.00 0.05
TOT 180119P00032500 P 01/19/18 32.5 0.00 0.05
TOT 180119P00035000 P 01/19/18 35.0 0.00 0.10
TOT 180119P00037500 P 01/19/18 37.5 0.00 0.10
TOT 180119P00040000 P 01/19/18 40.0 0.00 0.10
TOT 180119P00042500 P 01/19/18 42.5 0.05 0.15
TOT 180119P00045000 P 01/19/18 45.0 0.05 0.20
TOT 180119P00047500 P 01/19/18 47.5 0.15 0.30
TOT 180119P00050000 P 01/19/18 50.0 0.45 0.60
TOT 180119P00052500 P 01/19/18 52.5 1.10 1.25
TOT 180119P00055000 P 01/19/18 55.0 2.30 2.50
TOT 180119P00057500 P 01/19/18 57.5 4.00 4.30
TOT 180119P00060000 P 01/19/18 60.0 6.30 6.60
TOT 180119P00062500 P 01/19/18 62.5 8.70 9.10
TOT 180119P00065000 P 01/19/18 65.0 11.10 11.60
TOT 180119P00070000 P 01/19/18 70.0 15.90 18.30
TOT 180119P00075000 P 01/19/18 75.0 20.80 23.30
TOT 180216C00025000 C 02/16/18 25.0 28.80 30.30
TOT 180216C00027500 C 02/16/18 27.5 25.70 29.10
TOT 180216C00030000 C 02/16/18 30.0 23.90 26.30
TOT 180216C00032500 C 02/16/18 32.5 21.10 23.90
TOT 180216C00035000 C 02/16/18 35.0 19.00 21.20
TOT 180216C00037500 C 02/16/18 37.5 16.00 18.70
TOT 180216C00040000 C 02/16/18 40.0 14.10 14.40
TOT 180216C00042500 C 02/16/18 42.5 11.60 13.00
TOT 180216C00045000 C 02/16/18 45.0 9.10 9.50
TOT 180216C00047500 C 02/16/18 47.5 6.70 7.10
TOT 180216C00050000 C 02/16/18 50.0 4.50 4.80
TOT 180216C00052500 C 02/16/18 52.5 2.65 2.90
TOT 180216C00055000 C 02/16/18 55.0 1.30 1.50
TOT 180216C00057500 C 02/16/18 57.5 0.50 0.65
TOT 180216C00060000 C 02/16/18 60.0 0.10 0.25
TOT 180216C00065000 C 02/16/18 65.0 0.00 0.10
TOT 180216C00070000 C 02/16/18 70.0 0.00 0.10
TOT 180216P00025000 P 02/16/18 25.0 0.00 0.05
TOT 180216P00027500 P 02/16/18 27.5 0.00 0.05
TOT 180216P00030000 P 02/16/18 30.0 0.00 0.05
TOT 180216P00032500 P 02/16/18 32.5 0.00 0.10
TOT 180216P00035000 P 02/16/18 35.0 0.00 0.10
TOT 180216P00037500 P 02/16/18 37.5 0.00 0.25
TOT 180216P00040000 P 02/16/18 40.0 0.00 0.15
TOT 180216P00042500 P 02/16/18 42.5 0.05 0.15
TOT 180216P00045000 P 02/16/18 45.0 0.15 0.25
TOT 180216P00047500 P 02/16/18 47.5 0.30 0.45
TOT 180216P00050000 P 02/16/18 50.0 0.65 0.80
TOT 180216P00052500 P 02/16/18 52.5 1.35 1.55
TOT 180216P00055000 P 02/16/18 55.0 2.55 2.75
TOT 180216P00057500 P 02/16/18 57.5 4.20 4.50
TOT 180216P00060000 P 02/16/18 60.0 6.40 6.70
TOT 180216P00065000 P 02/16/18 65.0 11.20 11.60
TOT 180216P00070000 P 02/16/18 70.0 15.80 17.90
TOT 180518C00032500 C 05/18/18 32.5 19.60 22.80
TOT 180518C00035000 C 05/18/18 35.0 17.40 20.80
TOT 180518C00037500 C 05/18/18 37.5 15.20 18.60
TOT 180518C00040000 C 05/18/18 40.0 13.90 14.60
TOT 180518C00042500 C 05/18/18 42.5 9.50 13.70
TOT 180518C00045000 C 05/18/18 45.0 8.00 11.80
TOT 180518C00047500 C 05/18/18 47.5 6.70 7.30
TOT 180518C00050000 C 05/18/18 50.0 4.80 5.10
TOT 180518C00052500 C 05/18/18 52.5 3.10 3.40
TOT 180518C00055000 C 05/18/18 55.0 1.80 2.00
TOT 180518C00057500 C 05/18/18 57.5 0.90 1.10
TOT 180518C00060000 C 05/18/18 60.0 0.40 0.55
TOT 180518C00062500 C 05/18/18 62.5 0.10 0.25
TOT 180518C00065000 C 05/18/18 65.0 0.00 0.20
TOT 180518C00070000 C 05/18/18 70.0 0.00 0.10
TOT 180518P00032500 P 05/18/18 32.5 0.00 0.10
TOT 180518P00035000 P 05/18/18 35.0 0.00 0.15
TOT 180518P00037500 P 05/18/18 37.5 0.00 0.25
TOT 180518P00040000 P 05/18/18 40.0 0.10 0.25
TOT 180518P00042500 P 05/18/18 42.5 0.20 0.35
TOT 180518P00045000 P 05/18/18 45.0 0.40 0.50
TOT 180518P00047500 P 05/18/18 47.5 0.75 0.90
TOT 180518P00050000 P 05/18/18 50.0 1.25 1.45
TOT 180518P00052500 P 05/18/18 52.5 2.10 2.30
TOT 180518P00055000 P 05/18/18 55.0 3.40 3.60
TOT 180518P00057500 P 05/18/18 57.5 4.90 5.30
TOT 180518P00060000 P 05/18/18 60.0 6.90 7.30
TOT 180518P00062500 P 05/18/18 62.5 7.10 11.30
TOT 180518P00065000 P 05/18/18 65.0 9.30 13.40
TOT 180518P00070000 P 05/18/18 70.0 16.00 17.30
TOT 190118C00025000 C 01/18/19 25.0 27.00 31.40
TOT 190118C00027500 C 01/18/19 27.5 24.40 29.00
TOT 190118C00030000 C 01/18/19 30.0 22.10 26.40
TOT 190118C00032500 C 01/18/19 32.5 19.30 24.00
TOT 190118C00035000 C 01/18/19 35.0 16.70 20.80
TOT 190118C00037500 C 01/18/19 37.5 14.10 18.80
TOT 190118C00040000 C 01/18/19 40.0 11.70 14.80
TOT 190118C00042500 C 01/18/19 42.5 9.60 13.90
TOT 190118C00045000 C 01/18/19 45.0 9.30 9.80
TOT 190118C00047500 C 01/18/19 47.5 6.90 7.60
TOT 190118C00050000 C 01/18/19 50.0 5.30 5.90
TOT 190118C00052500 C 01/18/19 52.5 3.80 4.30
TOT 190118C00055000 C 01/18/19 55.0 2.70 3.10
TOT 190118C00057500 C 01/18/19 57.5 1.70 2.15
TOT 190118C00060000 C 01/18/19 60.0 1.00 1.40
TOT 190118C00062500 C 01/18/19 62.5 0.60 1.00
TOT 190118C00065000 C 01/18/19 65.0 0.35 0.65
TOT 190118C00070000 C 01/18/19 70.0 0.00 0.60
TOT 190118P00025000 P 01/18/19 25.0 0.05 0.15
TOT 190118P00027500 P 01/18/19 27.5 0.00 0.45
TOT 190118P00030000 P 01/18/19 30.0 0.10 0.25
TOT 190118P00032500 P 01/18/19 32.5 0.20 0.35
TOT 190118P00035000 P 01/18/19 35.0 0.30 0.45
TOT 190118P00037500 P 01/18/19 37.5 0.40 0.60
TOT 190118P00040000 P 01/18/19 40.0 0.60 0.85
TOT 190118P00042500 P 01/18/19 42.5 1.05 1.20
TOT 190118P00045000 P 01/18/19 45.0 1.50 1.65
TOT 190118P00047500 P 01/18/19 47.5 1.90 2.25
TOT 190118P00050000 P 01/18/19 50.0 2.65 3.20
TOT 190118P00052500 P 01/18/19 52.5 3.60 4.30
TOT 190118P00055000 P 01/18/19 55.0 4.70 5.60
TOT 190118P00057500 P 01/18/19 57.5 6.20 7.50
TOT 190118P00060000 P 01/18/19 60.0 7.80 9.30
TOT 190118P00062500 P 01/18/19 62.5 9.70 11.10
TOT 190118P00065000 P 01/18/19 65.0 11.90 13.30
TOT 190118P00070000 P 01/18/19 70.0 15.10 19.00

OPRA data is delayed 15 minutes.