Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Total Sa (TOT)
As of Apr 23 2014 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 140517C00030000 C 05/17/14 30.0 36.70 39.70
TOT 140517C00035000 C 05/17/14 35.0 32.40 34.10
TOT 140517C00040000 C 05/17/14 40.0 27.60 28.80
TOT 140517C00045000 C 05/17/14 45.0 22.30 24.40
TOT 140517C00050000 C 05/17/14 50.0 16.90 19.10
TOT 140517C00055000 C 05/17/14 55.0 12.50 14.00
TOT 140517C00060000 C 05/17/14 60.0 7.70 8.70
TOT 140517C00065000 C 05/17/14 65.0 3.10 3.30
TOT 140517C00070000 C 05/17/14 70.0 0.25 0.35
TOT 140517C00075000 C 05/17/14 75.0 0.00 0.05
TOT 140517C00080000 C 05/17/14 80.0 0.00 0.05
TOT 140517C00085000 C 05/17/14 85.0 0.00 0.05
TOT 140517P00030000 P 05/17/14 30.0 0.00 0.05
TOT 140517P00035000 P 05/17/14 35.0 0.00 0.05
TOT 140517P00040000 P 05/17/14 40.0 0.00 0.05
TOT 140517P00045000 P 05/17/14 45.0 0.00 0.05
TOT 140517P00050000 P 05/17/14 50.0 0.00 0.05
TOT 140517P00055000 P 05/17/14 55.0 0.00 0.10
TOT 140517P00060000 P 05/17/14 60.0 0.00 0.10
TOT 140517P00065000 P 05/17/14 65.0 0.25 0.35
TOT 140517P00070000 P 05/17/14 70.0 2.35 2.75
TOT 140517P00075000 P 05/17/14 75.0 6.00 7.50
TOT 140517P00080000 P 05/17/14 80.0 10.90 13.10
TOT 140517P00085000 P 05/17/14 85.0 15.80 18.10
TOT 140621C00045000 C 06/21/14 45.0 22.30 23.80
TOT 140621C00047500 C 06/21/14 47.5 19.30 22.70
TOT 140621C00050000 C 06/21/14 50.0 16.80 20.20
TOT 140621C00055000 C 06/21/14 55.0 11.80 15.20
TOT 140621C00060000 C 06/21/14 60.0 7.00 10.20
TOT 140621C00062500 C 06/21/14 62.5 4.40 6.30
TOT 140621C00065000 C 06/21/14 65.0 3.10 3.50
TOT 140621C00067500 C 06/21/14 67.5 1.50 1.75
TOT 140621C00070000 C 06/21/14 70.0 0.55 0.75
TOT 140621C00072500 C 06/21/14 72.5 0.15 0.30
TOT 140621C00075000 C 06/21/14 75.0 0.00 0.10
TOT 140621C00077500 C 06/21/14 77.5 0.00 0.10
TOT 140621C00080000 C 06/21/14 80.0 0.00 0.05
TOT 140621C00085000 C 06/21/14 85.0 0.00 0.05
TOT 140621C00090000 C 06/21/14 90.0 0.00 0.05
TOT 140621C00095000 C 06/21/14 95.0 0.00 0.05
TOT 140621P00045000 P 06/21/14 45.0 0.00 0.05
TOT 140621P00047500 P 06/21/14 47.5 0.00 0.05
TOT 140621P00050000 P 06/21/14 50.0 0.00 0.10
TOT 140621P00055000 P 06/21/14 55.0 0.00 0.15
TOT 140621P00060000 P 06/21/14 60.0 0.15 0.35
TOT 140621P00062500 P 06/21/14 62.5 0.35 0.50
TOT 140621P00065000 P 06/21/14 65.0 0.85 0.95
TOT 140621P00067500 P 06/21/14 67.5 1.80 2.00
TOT 140621P00070000 P 06/21/14 70.0 3.40 3.70
TOT 140621P00072500 P 06/21/14 72.5 4.00 6.00
TOT 140621P00075000 P 06/21/14 75.0 5.70 9.00
TOT 140621P00077500 P 06/21/14 77.5 8.10 11.40
TOT 140621P00080000 P 06/21/14 80.0 10.60 13.30
TOT 140621P00085000 P 06/21/14 85.0 15.60 18.90
TOT 140621P00090000 P 06/21/14 90.0 20.60 23.90
TOT 140621P00095000 P 06/21/14 95.0 25.60 28.80
TOT 140816C00035000 C 08/16/14 35.0 31.80 35.20
TOT 140816C00040000 C 08/16/14 40.0 26.80 30.20
TOT 140816C00042500 C 08/16/14 42.5 24.60 26.30
TOT 140816C00045000 C 08/16/14 45.0 21.80 25.20
TOT 140816C00047500 C 08/16/14 47.5 19.30 22.70
TOT 140816C00050000 C 08/16/14 50.0 17.20 19.50
TOT 140816C00052500 C 08/16/14 52.5 14.30 17.70
TOT 140816C00055000 C 08/16/14 55.0 11.80 15.30
TOT 140816C00057500 C 08/16/14 57.5 10.10 11.20
TOT 140816C00060000 C 08/16/14 60.0 7.60 8.80
TOT 140816C00062500 C 08/16/14 62.5 5.50 6.40
TOT 140816C00065000 C 08/16/14 65.0 3.60 3.90
TOT 140816C00067500 C 08/16/14 67.5 1.95 2.35
TOT 140816C00070000 C 08/16/14 70.0 1.00 1.20
TOT 140816C00075000 C 08/16/14 75.0 0.15 0.30
TOT 140816C00080000 C 08/16/14 80.0 0.00 0.10
TOT 140816C00085000 C 08/16/14 85.0 0.00 0.05
TOT 140816P00035000 P 08/16/14 35.0 0.00 0.05
TOT 140816P00040000 P 08/16/14 40.0 0.00 0.05
TOT 140816P00042500 P 08/16/14 42.5 0.00 0.10
TOT 140816P00045000 P 08/16/14 45.0 0.00 0.10
TOT 140816P00047500 P 08/16/14 47.5 0.05 0.15
TOT 140816P00050000 P 08/16/14 50.0 0.05 0.15
TOT 140816P00052500 P 08/16/14 52.5 0.10 0.25
TOT 140816P00055000 P 08/16/14 55.0 0.15 0.30
TOT 140816P00057500 P 08/16/14 57.5 0.25 0.40
TOT 140816P00060000 P 08/16/14 60.0 0.40 0.60
TOT 140816P00062500 P 08/16/14 62.5 0.75 1.00
TOT 140816P00065000 P 08/16/14 65.0 1.50 1.70
TOT 140816P00067500 P 08/16/14 67.5 2.55 2.75
TOT 140816P00070000 P 08/16/14 70.0 3.80 4.30
TOT 140816P00075000 P 08/16/14 75.0 7.10 8.60
TOT 140816P00080000 P 08/16/14 80.0 10.60 14.00
TOT 140816P00085000 P 08/16/14 85.0 15.60 19.00
TOT 141122C00040000 C 11/22/14 40.0 26.80 28.70
TOT 141122C00042500 C 11/22/14 42.5 24.30 26.20
TOT 141122C00045000 C 11/22/14 45.0 21.80 23.70
TOT 141122C00047500 C 11/22/14 47.5 19.30 21.20
TOT 141122C00050000 C 11/22/14 50.0 17.60 18.70
TOT 141122C00055000 C 11/22/14 55.0 12.60 15.30
TOT 141122C00057500 C 11/22/14 57.5 10.20 11.70
TOT 141122C00060000 C 11/22/14 60.0 7.90 9.70
TOT 141122C00062500 C 11/22/14 62.5 5.80 6.30
TOT 141122C00065000 C 11/22/14 65.0 4.10 4.50
TOT 141122C00067500 C 11/22/14 67.5 2.75 3.20
TOT 141122C00070000 C 11/22/14 70.0 1.65 2.05
TOT 141122C00072500 C 11/22/14 72.5 1.00 1.15
TOT 141122C00075000 C 11/22/14 75.0 0.45 0.80
TOT 141122C00080000 C 11/22/14 80.0 0.10 0.25
TOT 141122C00085000 C 11/22/14 85.0 0.00 0.10
TOT 141122C00090000 C 11/22/14 90.0 0.00 0.10
TOT 141122P00040000 P 11/22/14 40.0 0.00 0.15
TOT 141122P00042500 P 11/22/14 42.5 0.05 0.20
TOT 141122P00045000 P 11/22/14 45.0 0.05 0.25
TOT 141122P00047500 P 11/22/14 47.5 0.15 0.30
TOT 141122P00050000 P 11/22/14 50.0 0.20 0.40
TOT 141122P00055000 P 11/22/14 55.0 0.50 0.65
TOT 141122P00057500 P 11/22/14 57.5 0.75 1.00
TOT 141122P00060000 P 11/22/14 60.0 1.10 1.50
TOT 141122P00062500 P 11/22/14 62.5 1.65 2.00
TOT 141122P00065000 P 11/22/14 65.0 2.50 2.95
TOT 141122P00067500 P 11/22/14 67.5 3.60 4.10
TOT 141122P00070000 P 11/22/14 70.0 5.10 5.60
TOT 141122P00072500 P 11/22/14 72.5 6.80 7.40
TOT 141122P00075000 P 11/22/14 75.0 8.90 9.50
TOT 141122P00080000 P 11/22/14 80.0 11.70 14.70
TOT 141122P00085000 P 11/22/14 85.0 16.60 19.40
TOT 141122P00090000 P 11/22/14 90.0 21.30 24.50
TOT 150117C00025000 C 01/17/15 25.0 41.70 45.20
TOT 150117C00030000 C 01/17/15 30.0 36.40 39.30
TOT 150117C00035000 C 01/17/15 35.0 32.40 33.70
TOT 150117C00037500 C 01/17/15 37.5 29.90 31.20
TOT 150117C00040000 C 01/17/15 40.0 27.40 28.80
TOT 150117C00042500 C 01/17/15 42.5 24.90 26.30
TOT 150117C00045000 C 01/17/15 45.0 22.50 23.70
TOT 150117C00047500 C 01/17/15 47.5 20.10 21.20
TOT 150117C00050000 C 01/17/15 50.0 17.50 18.80
TOT 150117C00052500 C 01/17/15 52.5 15.00 16.30
TOT 150117C00055000 C 01/17/15 55.0 12.40 13.80
TOT 150117C00057500 C 01/17/15 57.5 10.20 11.70
TOT 150117C00060000 C 01/17/15 60.0 7.90 9.30
TOT 150117C00065000 C 01/17/15 65.0 4.30 5.00
TOT 150117C00070000 C 01/17/15 70.0 1.90 2.30
TOT 150117P00025000 P 01/17/15 25.0 0.00 0.05
TOT 150117P00030000 P 01/17/15 30.0 0.00 0.10
TOT 150117P00035000 P 01/17/15 35.0 0.05 0.15
TOT 150117P00037500 P 01/17/15 37.5 0.05 0.15
TOT 150117P00040000 P 01/17/15 40.0 0.10 0.25
TOT 150117P00042500 P 01/17/15 42.5 0.25 0.35
TOT 150117P00045000 P 01/17/15 45.0 0.25 0.40
TOT 150117P00047500 P 01/17/15 47.5 0.30 0.50
TOT 150117P00050000 P 01/17/15 50.0 0.35 0.70
TOT 150117P00052500 P 01/17/15 52.5 0.55 0.80
TOT 150117P00055000 P 01/17/15 55.0 0.75 1.05
TOT 150117P00057500 P 01/17/15 57.5 1.10 1.50
TOT 150117P00060000 P 01/17/15 60.0 1.60 2.05
TOT 150117P00065000 P 01/17/15 65.0 3.20 3.50
TOT 150117P00070000 P 01/17/15 70.0 5.90 6.50
TOT 160115C00030000 C 01/15/16 30.0 35.60 38.90
TOT 160115C00035000 C 01/15/16 35.0 31.10 33.90
TOT 160115C00040000 C 01/15/16 40.0 27.40 28.90
TOT 160115C00045000 C 01/15/16 45.0 22.50 23.90
TOT 160115C00050000 C 01/15/16 50.0 17.30 18.90
TOT 160115C00055000 C 01/15/16 55.0 12.50 14.50
TOT 160115C00060000 C 01/15/16 60.0 8.60 9.20
TOT 160115C00065000 C 01/15/16 65.0 5.40 6.20
TOT 160115C00070000 C 01/15/16 70.0 3.40 4.00
TOT 160115C00075000 C 01/15/16 75.0 1.80 2.45
TOT 160115C00080000 C 01/15/16 80.0 0.90 1.40
TOT 160115C00085000 C 01/15/16 85.0 0.55 0.85
TOT 160115P00030000 P 01/15/16 30.0 0.25 0.40
TOT 160115P00035000 P 01/15/16 35.0 0.35 0.60
TOT 160115P00040000 P 01/15/16 40.0 0.65 0.95
TOT 160115P00045000 P 01/15/16 45.0 1.05 1.35
TOT 160115P00050000 P 01/15/16 50.0 1.80 2.30
TOT 160115P00055000 P 01/15/16 55.0 2.85 3.40
TOT 160115P00060000 P 01/15/16 60.0 4.50 5.00
TOT 160115P00065000 P 01/15/16 65.0 6.70 7.40
TOT 160115P00070000 P 01/15/16 70.0 9.60 10.70
TOT 160115P00075000 P 01/15/16 75.0 13.20 14.40
TOT 160115P00080000 P 01/15/16 80.0 17.30 18.40
TOT 160115P00085000 P 01/15/16 85.0 19.90 24.00

OPRA data is delayed 15 minutes.