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 (2016-06-03)Premium Content

Total Sa (TOT)
As of Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 160819C00022500 C 08/19/16 22.5 23.70 24.80
TOT 160819C00025000 C 08/19/16 25.0 21.20 22.30
TOT 160819C00027500 C 08/19/16 27.5 18.70 19.80
TOT 160819C00030000 C 08/19/16 30.0 16.20 17.30
TOT 160819C00032500 C 08/19/16 32.5 13.70 14.80
TOT 160819C00035000 C 08/19/16 35.0 11.20 12.30
TOT 160819C00037500 C 08/19/16 37.5 8.70 9.80
TOT 160819C00040000 C 08/19/16 40.0 6.30 7.40
TOT 160819C00042500 C 08/19/16 42.5 3.90 5.00
TOT 160819C00045000 C 08/19/16 45.0 2.25 2.45
TOT 160819C00047500 C 08/19/16 47.5 0.75 0.90
TOT 160819C00050000 C 08/19/16 50.0 0.15 0.25
TOT 160819C00052500 C 08/19/16 52.5 0.00 0.10
TOT 160819C00055000 C 08/19/16 55.0 0.00 0.20
TOT 160819C00060000 C 08/19/16 60.0 0.00 0.20
TOT 160819C00065000 C 08/19/16 65.0 0.00 0.25
TOT 160819P00022500 P 08/19/16 22.5 0.00 0.20
TOT 160819P00025000 P 08/19/16 25.0 0.00 0.25
TOT 160819P00027500 P 08/19/16 27.5 0.00 0.25
TOT 160819P00030000 P 08/19/16 30.0 0.00 0.20
TOT 160819P00032500 P 08/19/16 32.5 0.00 0.20
TOT 160819P00035000 P 08/19/16 35.0 0.00 0.05
TOT 160819P00037500 P 08/19/16 37.5 0.00 0.20
TOT 160819P00040000 P 08/19/16 40.0 0.00 0.25
TOT 160819P00042500 P 08/19/16 42.5 0.10 0.30
TOT 160819P00045000 P 08/19/16 45.0 0.45 0.55
TOT 160819P00047500 P 08/19/16 47.5 1.45 1.55
TOT 160819P00050000 P 08/19/16 50.0 2.40 3.60
TOT 160819P00052500 P 08/19/16 52.5 5.20 6.00
TOT 160819P00055000 P 08/19/16 55.0 7.10 8.50
TOT 160819P00060000 P 08/19/16 60.0 10.90 13.50
TOT 160819P00065000 P 08/19/16 65.0 17.70 18.60
TOT 160916C00025000 C 09/16/16 25.0 21.20 22.40
TOT 160916C00027500 C 09/16/16 27.5 18.70 19.90
TOT 160916C00030000 C 09/16/16 30.0 16.30 17.40
TOT 160916C00032500 C 09/16/16 32.5 13.80 14.90
TOT 160916C00035000 C 09/16/16 35.0 11.30 12.40
TOT 160916C00037500 C 09/16/16 37.5 8.90 9.90
TOT 160916C00040000 C 09/16/16 40.0 6.50 7.60
TOT 160916C00042500 C 09/16/16 42.5 4.20 5.30
TOT 160916C00045000 C 09/16/16 45.0 2.75 3.00
TOT 160916C00047500 C 09/16/16 47.5 1.30 1.45
TOT 160916C00050000 C 09/16/16 50.0 0.40 0.55
TOT 160916C00052500 C 09/16/16 52.5 0.05 0.25
TOT 160916C00055000 C 09/16/16 55.0 0.00 0.10
TOT 160916C00057500 C 09/16/16 57.5 0.00 0.10
TOT 160916C00060000 C 09/16/16 60.0 0.00 0.10
TOT 160916C00065000 C 09/16/16 65.0 0.00 0.10
TOT 160916C00070000 C 09/16/16 70.0 0.00 0.05
TOT 160916P00025000 P 09/16/16 25.0 0.00 0.05
TOT 160916P00027500 P 09/16/16 27.5 0.00 0.10
TOT 160916P00030000 P 09/16/16 30.0 0.00 0.10
TOT 160916P00032500 P 09/16/16 32.5 0.00 0.10
TOT 160916P00035000 P 09/16/16 35.0 0.00 0.15
TOT 160916P00037500 P 09/16/16 37.5 0.00 0.20
TOT 160916P00040000 P 09/16/16 40.0 0.10 0.30
TOT 160916P00042500 P 09/16/16 42.5 0.45 0.65
TOT 160916P00045000 P 09/16/16 45.0 0.90 1.05
TOT 160916P00047500 P 09/16/16 47.5 1.90 2.15
TOT 160916P00050000 P 09/16/16 50.0 3.30 3.80
TOT 160916P00052500 P 09/16/16 52.5 5.30 6.40
TOT 160916P00055000 P 09/16/16 55.0 7.70 8.80
TOT 160916P00057500 P 09/16/16 57.5 10.20 11.30
TOT 160916P00060000 P 09/16/16 60.0 12.70 13.80
TOT 160916P00065000 P 09/16/16 65.0 17.70 18.80
TOT 160916P00070000 P 09/16/16 70.0 22.70 23.80
TOT 161118C00025000 C 11/18/16 25.0 21.20 22.40
TOT 161118C00027500 C 11/18/16 27.5 18.80 19.90
TOT 161118C00030000 C 11/18/16 30.0 16.30 17.40
TOT 161118C00032500 C 11/18/16 32.5 13.80 14.90
TOT 161118C00035000 C 11/18/16 35.0 11.40 12.50
TOT 161118C00037500 C 11/18/16 37.5 9.00 10.10
TOT 161118C00040000 C 11/18/16 40.0 6.50 8.30
TOT 161118C00042500 C 11/18/16 42.5 4.90 5.50
TOT 161118C00045000 C 11/18/16 45.0 3.30 3.50
TOT 161118C00047500 C 11/18/16 47.5 1.90 2.15
TOT 161118C00050000 C 11/18/16 50.0 1.05 1.15
TOT 161118C00052500 C 11/18/16 52.5 0.45 0.70
TOT 161118C00055000 C 11/18/16 55.0 0.15 0.35
TOT 161118C00057500 C 11/18/16 57.5 0.00 0.20
TOT 161118C00060000 C 11/18/16 60.0 0.00 0.10
TOT 161118C00065000 C 11/18/16 65.0 0.00 0.10
TOT 161118C00070000 C 11/18/16 70.0 0.00 0.10
TOT 161118P00025000 P 11/18/16 25.0 0.00 0.10
TOT 161118P00027500 P 11/18/16 27.5 0.00 0.15
TOT 161118P00030000 P 11/18/16 30.0 0.00 0.20
TOT 161118P00032500 P 11/18/16 32.5 0.05 0.25
TOT 161118P00035000 P 11/18/16 35.0 0.10 0.35
TOT 161118P00037500 P 11/18/16 37.5 0.25 0.60
TOT 161118P00040000 P 11/18/16 40.0 0.65 0.85
TOT 161118P00042500 P 11/18/16 42.5 1.10 1.30
TOT 161118P00045000 P 11/18/16 45.0 1.90 2.10
TOT 161118P00047500 P 11/18/16 47.5 3.10 3.30
TOT 161118P00050000 P 11/18/16 50.0 4.60 4.90
TOT 161118P00052500 P 11/18/16 52.5 5.30 8.70
TOT 161118P00055000 P 11/18/16 55.0 7.80 10.20
TOT 161118P00057500 P 11/18/16 57.5 10.60 12.10
TOT 161118P00060000 P 11/18/16 60.0 11.60 15.60
TOT 161118P00065000 P 11/18/16 65.0 18.30 19.40
TOT 161118P00070000 P 11/18/16 70.0 23.00 24.70
TOT 170120C00022500 C 01/20/17 22.5 23.80 24.90
TOT 170120C00025000 C 01/20/17 25.0 21.30 22.40
TOT 170120C00027500 C 01/20/17 27.5 18.80 19.90
TOT 170120C00030000 C 01/20/17 30.0 16.30 17.40
TOT 170120C00032500 C 01/20/17 32.5 13.80 14.90
TOT 170120C00035000 C 01/20/17 35.0 11.40 12.50
TOT 170120C00037500 C 01/20/17 37.5 9.10 10.20
TOT 170120C00040000 C 01/20/17 40.0 6.90 8.00
TOT 170120C00042500 C 01/20/17 42.5 5.30 5.80
TOT 170120C00045000 C 01/20/17 45.0 3.60 4.10
TOT 170120C00047500 C 01/20/17 47.5 2.35 2.75
TOT 170120C00050000 C 01/20/17 50.0 1.35 1.60
TOT 170120C00052500 C 01/20/17 52.5 0.75 1.05
TOT 170120C00055000 C 01/20/17 55.0 0.25 0.55
TOT 170120C00057500 C 01/20/17 57.5 0.15 0.35
TOT 170120C00060000 C 01/20/17 60.0 0.00 0.20
TOT 170120C00065000 C 01/20/17 65.0 0.00 0.10
TOT 170120C00070000 C 01/20/17 70.0 0.00 0.10
TOT 170120C00075000 C 01/20/17 75.0 0.00 0.10
TOT 170120P00022500 P 01/20/17 22.5 0.00 0.10
TOT 170120P00025000 P 01/20/17 25.0 0.00 0.20
TOT 170120P00027500 P 01/20/17 27.5 0.00 0.30
TOT 170120P00030000 P 01/20/17 30.0 0.15 0.35
TOT 170120P00032500 P 01/20/17 32.5 0.20 0.55
TOT 170120P00035000 P 01/20/17 35.0 0.35 0.75
TOT 170120P00037500 P 01/20/17 37.5 0.70 1.05
TOT 170120P00040000 P 01/20/17 40.0 1.15 1.40
TOT 170120P00042500 P 01/20/17 42.5 1.80 2.10
TOT 170120P00045000 P 01/20/17 45.0 2.70 3.00
TOT 170120P00047500 P 01/20/17 47.5 3.90 4.20
TOT 170120P00050000 P 01/20/17 50.0 5.50 5.80
TOT 170120P00052500 P 01/20/17 52.5 7.00 7.90
TOT 170120P00055000 P 01/20/17 55.0 9.00 10.20
TOT 170120P00057500 P 01/20/17 57.5 11.30 12.40
TOT 170120P00060000 P 01/20/17 60.0 13.70 14.80
TOT 170120P00065000 P 01/20/17 65.0 18.70 19.80
TOT 170120P00070000 P 01/20/17 70.0 23.60 24.70
TOT 170120P00075000 P 01/20/17 75.0 28.60 29.70
TOT 170217C00022500 C 02/17/17 22.5 23.70 25.00
TOT 170217C00025000 C 02/17/17 25.0 21.20 22.50
TOT 170217C00027500 C 02/17/17 27.5 18.60 20.00
TOT 170217C00030000 C 02/17/17 30.0 16.20 17.50
TOT 170217C00032500 C 02/17/17 32.5 13.70 15.00
TOT 170217C00035000 C 02/17/17 35.0 11.30 12.60
TOT 170217C00037500 C 02/17/17 37.5 9.00 10.30
TOT 170217C00040000 C 02/17/17 40.0 6.90 8.20
TOT 170217C00042500 C 02/17/17 42.5 5.30 6.00
TOT 170217C00045000 C 02/17/17 45.0 3.60 4.40
TOT 170217C00047500 C 02/17/17 47.5 2.30 3.00
TOT 170217C00050000 C 02/17/17 50.0 1.45 1.95
TOT 170217C00052500 C 02/17/17 52.5 0.75 1.10
TOT 170217C00055000 C 02/17/17 55.0 0.35 0.75
TOT 170217C00060000 C 02/17/17 60.0 0.00 0.25
TOT 170217C00065000 C 02/17/17 65.0 0.00 0.10
TOT 170217P00022500 P 02/17/17 22.5 0.00 0.50
TOT 170217P00025000 P 02/17/17 25.0 0.00 0.25
TOT 170217P00027500 P 02/17/17 27.5 0.05 0.35
TOT 170217P00030000 P 02/17/17 30.0 0.15 0.45
TOT 170217P00032500 P 02/17/17 32.5 0.25 0.60
TOT 170217P00035000 P 02/17/17 35.0 0.45 0.80
TOT 170217P00037500 P 02/17/17 37.5 0.75 1.15
TOT 170217P00040000 P 02/17/17 40.0 1.20 1.60
TOT 170217P00042500 P 02/17/17 42.5 1.85 2.35
TOT 170217P00045000 P 02/17/17 45.0 2.75 3.30
TOT 170217P00047500 P 02/17/17 47.5 3.90 4.60
TOT 170217P00050000 P 02/17/17 50.0 5.40 6.20
TOT 170217P00052500 P 02/17/17 52.5 7.20 8.00
TOT 170217P00055000 P 02/17/17 55.0 8.60 11.00
TOT 170217P00060000 P 02/17/17 60.0 13.70 15.00
TOT 170217P00065000 P 02/17/17 65.0 18.60 19.90
TOT 180119C00022500 C 01/19/18 22.5 23.20 25.50
TOT 180119C00025000 C 01/19/18 25.0 20.70 23.00
TOT 180119C00027500 C 01/19/18 27.5 18.70 20.50
TOT 180119C00030000 C 01/19/18 30.0 16.10 18.00
TOT 180119C00032500 C 01/19/18 32.5 13.60 15.60
TOT 180119C00035000 C 01/19/18 35.0 11.20 13.30
TOT 180119C00037500 C 01/19/18 37.5 8.90 11.20
TOT 180119C00040000 C 01/19/18 40.0 7.40 9.30
TOT 180119C00042500 C 01/19/18 42.5 5.60 7.50
TOT 180119C00045000 C 01/19/18 45.0 4.50 6.30
TOT 180119C00047500 C 01/19/18 47.5 3.10 5.00
TOT 180119C00050000 C 01/19/18 50.0 2.30 4.00
TOT 180119C00052500 C 01/19/18 52.5 1.65 3.10
TOT 180119C00055000 C 01/19/18 55.0 0.95 2.30
TOT 180119C00057500 C 01/19/18 57.5 0.75 1.75
TOT 180119C00060000 C 01/19/18 60.0 0.40 1.40
TOT 180119C00065000 C 01/19/18 65.0 0.30 0.60
TOT 180119C00070000 C 01/19/18 70.0 0.00 0.35
TOT 180119C00075000 C 01/19/18 75.0 0.00 0.30
TOT 180119P00022500 P 01/19/18 22.5 0.30 0.80
TOT 180119P00025000 P 01/19/18 25.0 0.20 1.05
TOT 180119P00027500 P 01/19/18 27.5 0.35 1.35
TOT 180119P00030000 P 01/19/18 30.0 0.65 1.60
TOT 180119P00032500 P 01/19/18 32.5 1.50 2.10
TOT 180119P00035000 P 01/19/18 35.0 1.60 2.65
TOT 180119P00037500 P 01/19/18 37.5 2.10 3.50
TOT 180119P00040000 P 01/19/18 40.0 2.85 3.80
TOT 180119P00042500 P 01/19/18 42.5 3.80 5.40
TOT 180119P00045000 P 01/19/18 45.0 4.80 6.80
TOT 180119P00047500 P 01/19/18 47.5 6.00 8.30
TOT 180119P00050000 P 01/19/18 50.0 7.60 9.90
TOT 180119P00052500 P 01/19/18 52.5 9.30 11.80
TOT 180119P00055000 P 01/19/18 55.0 11.20 13.70
TOT 180119P00057500 P 01/19/18 57.5 13.20 15.70
TOT 180119P00060000 P 01/19/18 60.0 15.30 17.80
TOT 180119P00065000 P 01/19/18 65.0 19.80 22.30
TOT 180119P00070000 P 01/19/18 70.0 24.60 26.90
TOT 180119P00075000 P 01/19/18 75.0 29.50 31.80

OPRA data is delayed 15 minutes.