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 Nov 24 2014 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 141220C00035000 C 12/20/14 35.0 23.20 25.70
TOT 141220C00037500 C 12/20/14 37.5 20.90 24.30
TOT 141220C00040000 C 12/20/14 40.0 18.40 21.60
TOT 141220C00042500 C 12/20/14 42.5 15.90 19.50
TOT 141220C00045000 C 12/20/14 45.0 14.20 15.80
TOT 141220C00047500 C 12/20/14 47.5 11.20 13.40
TOT 141220C00050000 C 12/20/14 50.0 8.40 10.70
TOT 141220C00052500 C 12/20/14 52.5 6.10 8.30
TOT 141220C00055000 C 12/20/14 55.0 4.90 5.50
TOT 141220C00057500 C 12/20/14 57.5 2.65 3.00
TOT 141220C00060000 C 12/20/14 60.0 0.95 1.15
TOT 141220C00062500 C 12/20/14 62.5 0.15 0.30
TOT 141220C00065000 C 12/20/14 65.0 0.00 0.10
TOT 141220C00070000 C 12/20/14 70.0 0.00 0.15
TOT 141220C00075000 C 12/20/14 75.0 0.00 0.15
TOT 141220P00035000 P 12/20/14 35.0 0.00 0.15
TOT 141220P00037500 P 12/20/14 37.5 0.00 0.15
TOT 141220P00040000 P 12/20/14 40.0 0.00 0.15
TOT 141220P00042500 P 12/20/14 42.5 0.00 0.15
TOT 141220P00045000 P 12/20/14 45.0 0.00 0.05
TOT 141220P00047500 P 12/20/14 47.5 0.00 0.15
TOT 141220P00050000 P 12/20/14 50.0 0.05 0.15
TOT 141220P00052500 P 12/20/14 52.5 0.05 0.20
TOT 141220P00055000 P 12/20/14 55.0 0.20 0.30
TOT 141220P00057500 P 12/20/14 57.5 0.55 0.60
TOT 141220P00060000 P 12/20/14 60.0 1.45 1.65
TOT 141220P00062500 P 12/20/14 62.5 3.20 3.50
TOT 141220P00065000 P 12/20/14 65.0 4.30 6.00
TOT 141220P00070000 P 12/20/14 70.0 8.70 10.90
TOT 141220P00075000 P 12/20/14 75.0 14.40 16.50
TOT 150117C00025000 C 01/17/15 25.0 34.70 35.80
TOT 150117C00030000 C 01/17/15 30.0 28.40 30.80
TOT 150117C00035000 C 01/17/15 35.0 23.40 25.70
TOT 150117C00037500 C 01/17/15 37.5 20.90 24.40
TOT 150117C00040000 C 01/17/15 40.0 19.20 21.30
TOT 150117C00042500 C 01/17/15 42.5 16.80 18.20
TOT 150117C00045000 C 01/17/15 45.0 14.20 16.30
TOT 150117C00047500 C 01/17/15 47.5 11.70 13.10
TOT 150117C00050000 C 01/17/15 50.0 9.80 10.60
TOT 150117C00052500 C 01/17/15 52.5 7.40 8.10
TOT 150117C00055000 C 01/17/15 55.0 4.90 5.70
TOT 150117C00057500 C 01/17/15 57.5 3.00 3.30
TOT 150117C00060000 C 01/17/15 60.0 1.35 1.55
TOT 150117C00062500 C 01/17/15 62.5 0.45 0.70
TOT 150117C00065000 C 01/17/15 65.0 0.20 0.30
TOT 150117C00067500 C 01/17/15 67.5 0.00 0.15
TOT 150117C00070000 C 01/17/15 70.0 0.00 0.10
TOT 150117C00072500 C 01/17/15 72.5 0.00 0.10
TOT 150117C00075000 C 01/17/15 75.0 0.00 0.05
TOT 150117C00077500 C 01/17/15 77.5 0.00 0.05
TOT 150117C00080000 C 01/17/15 80.0 0.00 0.05
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 0.05
TOT 150117P00025000 P 01/17/15 25.0 0.00 0.05
TOT 150117P00030000 P 01/17/15 30.0 0.00 0.15
TOT 150117P00035000 P 01/17/15 35.0 0.00 0.05
TOT 150117P00037500 P 01/17/15 37.5 0.00 0.05
TOT 150117P00040000 P 01/17/15 40.0 0.00 0.10
TOT 150117P00042500 P 01/17/15 42.5 0.00 0.10
TOT 150117P00045000 P 01/17/15 45.0 0.00 0.15
TOT 150117P00047500 P 01/17/15 47.5 0.05 0.20
TOT 150117P00050000 P 01/17/15 50.0 0.10 0.30
TOT 150117P00052500 P 01/17/15 52.5 0.20 0.30
TOT 150117P00055000 P 01/17/15 55.0 0.40 0.50
TOT 150117P00057500 P 01/17/15 57.5 0.90 1.15
TOT 150117P00060000 P 01/17/15 60.0 1.90 2.15
TOT 150117P00062500 P 01/17/15 62.5 3.40 3.80
TOT 150117P00065000 P 01/17/15 65.0 5.50 6.10
TOT 150117P00067500 P 01/17/15 67.5 7.30 8.50
TOT 150117P00070000 P 01/17/15 70.0 10.10 10.90
TOT 150117P00072500 P 01/17/15 72.5 11.40 13.80
TOT 150117P00075000 P 01/17/15 75.0 15.10 16.50
TOT 150117P00077500 P 01/17/15 77.5 16.70 18.50
TOT 150117P00080000 P 01/17/15 80.0 20.10 21.40
TOT 150117P00085000 P 01/17/15 85.0 23.90 26.30
TOT 150117P00090000 P 01/17/15 90.0 30.10 31.20
TOT 150117P00095000 P 01/17/15 95.0 34.50 36.40
TOT 150220C00050000 C 02/20/15 50.0 9.70 10.60
TOT 150220C00055000 C 02/20/15 55.0 5.20 5.70
TOT 150220C00060000 C 02/20/15 60.0 1.95 2.15
TOT 150220C00065000 C 02/20/15 65.0 0.40 0.70
TOT 150220C00067500 C 02/20/15 67.5 0.20 0.25
TOT 150220C00070000 C 02/20/15 70.0 0.05 0.25
TOT 150220C00072500 C 02/20/15 72.5 0.00 0.15
TOT 150220C00075000 C 02/20/15 75.0 0.00 0.10
TOT 150220C00077500 C 02/20/15 77.5 0.00 0.15
TOT 150220C00080000 C 02/20/15 80.0 0.00 0.05
TOT 150220C00082500 C 02/20/15 82.5 0.00 0.15
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 0.30 0.45
TOT 150220P00055000 P 02/20/15 55.0 0.85 1.05
TOT 150220P00060000 P 02/20/15 60.0 2.50 2.85
TOT 150220P00065000 P 02/20/15 65.0 6.00 6.30
TOT 150220P00067500 P 02/20/15 67.5 6.70 8.80
TOT 150220P00070000 P 02/20/15 70.0 9.40 11.00
TOT 150220P00072500 P 02/20/15 72.5 12.60 14.50
TOT 150220P00075000 P 02/20/15 75.0 14.70 16.50
TOT 150220P00077500 P 02/20/15 77.5 16.90 19.00
TOT 150220P00080000 P 02/20/15 80.0 19.40 21.50
TOT 150220P00082500 P 02/20/15 82.5 22.60 23.70
TOT 150220P00085000 P 02/20/15 85.0 25.10 26.20
TOT 150220P00090000 P 02/20/15 90.0 30.10 31.20
TOT 150220P00095000 P 02/20/15 95.0 35.10 36.20
TOT 150220P00100000 P 02/20/15 100.0 40.10 41.20
TOT 150515C00045000 C 05/15/15 45.0 14.60 16.00
TOT 150515C00047500 C 05/15/15 47.5 10.50 14.90
TOT 150515C00050000 C 05/15/15 50.0 9.70 10.60
TOT 150515C00055000 C 05/15/15 55.0 5.60 6.30
TOT 150515C00057500 C 05/15/15 57.5 3.90 4.60
TOT 150515C00060000 C 05/15/15 60.0 2.55 3.20
TOT 150515C00062500 C 05/15/15 62.5 1.60 1.80
TOT 150515C00065000 C 05/15/15 65.0 0.90 1.25
TOT 150515C00067500 C 05/15/15 67.5 0.50 0.75
TOT 150515C00070000 C 05/15/15 70.0 0.25 0.40
TOT 150515C00072500 C 05/15/15 72.5 0.10 0.20
TOT 150515C00075000 C 05/15/15 75.0 0.00 0.20
TOT 150515C00080000 C 05/15/15 80.0 0.00 0.25
TOT 150515C00085000 C 05/15/15 85.0 0.00 0.25
TOT 150515P00045000 P 05/15/15 45.0 0.20 0.45
TOT 150515P00047500 P 05/15/15 47.5 0.40 0.65
TOT 150515P00050000 P 05/15/15 50.0 0.70 1.05
TOT 150515P00055000 P 05/15/15 55.0 1.65 2.00
TOT 150515P00057500 P 05/15/15 57.5 2.50 2.95
TOT 150515P00060000 P 05/15/15 60.0 3.60 4.20
TOT 150515P00062500 P 05/15/15 62.5 5.00 5.70
TOT 150515P00065000 P 05/15/15 65.0 6.90 7.50
TOT 150515P00067500 P 05/15/15 67.5 8.10 9.80
TOT 150515P00070000 P 05/15/15 70.0 10.30 11.90
TOT 150515P00072500 P 05/15/15 72.5 12.30 14.30
TOT 150515P00075000 P 05/15/15 75.0 14.00 18.50
TOT 150515P00080000 P 05/15/15 80.0 18.90 23.50
TOT 150515P00085000 P 05/15/15 85.0 24.10 28.50
TOT 160115C00030000 C 01/15/16 30.0 29.20 31.30
TOT 160115C00035000 C 01/15/16 35.0 22.70 27.50
TOT 160115C00040000 C 01/15/16 40.0 19.40 22.60
TOT 160115C00045000 C 01/15/16 45.0 14.00 16.50
TOT 160115C00050000 C 01/15/16 50.0 10.10 11.20
TOT 160115C00055000 C 01/15/16 55.0 6.40 6.80
TOT 160115C00060000 C 01/15/16 60.0 3.60 4.50
TOT 160115C00062500 C 01/15/16 62.5 2.50 3.50
TOT 160115C00065000 C 01/15/16 65.0 1.90 2.35
TOT 160115C00070000 C 01/15/16 70.0 0.80 1.25
TOT 160115C00075000 C 01/15/16 75.0 0.55 0.75
TOT 160115C00080000 C 01/15/16 80.0 0.10 0.50
TOT 160115C00085000 C 01/15/16 85.0 0.05 0.50
TOT 160115P00030000 P 01/15/16 30.0 0.10 0.35
TOT 160115P00035000 P 01/15/16 35.0 0.05 0.55
TOT 160115P00040000 P 01/15/16 40.0 0.55 0.90
TOT 160115P00045000 P 01/15/16 45.0 1.10 1.40
TOT 160115P00050000 P 01/15/16 50.0 2.10 2.70
TOT 160115P00055000 P 01/15/16 55.0 3.80 4.60
TOT 160115P00060000 P 01/15/16 60.0 6.20 7.20
TOT 160115P00062500 P 01/15/16 62.5 5.70 10.40
TOT 160115P00065000 P 01/15/16 65.0 9.50 10.50
TOT 160115P00070000 P 01/15/16 70.0 12.90 14.50
TOT 160115P00075000 P 01/15/16 75.0 17.40 19.00
TOT 160115P00080000 P 01/15/16 80.0 20.70 25.50
TOT 160115P00085000 P 01/15/16 85.0 25.50 30.30

OPRA data is delayed 15 minutes.