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 (2015-03-06)Premium Content

Total Sa (TOT)
As of May 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 150515C00045000 C 05/15/15 45.0 8.50 9.80
TOT 150515C00047500 C 05/15/15 47.5 6.10 6.90
TOT 150515C00050000 C 05/15/15 50.0 3.60 4.50
TOT 150515C00055000 C 05/15/15 55.0 0.50 0.60
TOT 150515C00057500 C 05/15/15 57.5 0.00 0.25
TOT 150515C00060000 C 05/15/15 60.0 0.00 0.30
TOT 150515C00062500 C 05/15/15 62.5 0.00 0.25
TOT 150515C00065000 C 05/15/15 65.0 0.00 0.25
TOT 150515C00067500 C 05/15/15 67.5 0.00 0.25
TOT 150515C00070000 C 05/15/15 70.0 0.00 0.25
TOT 150515C00072500 C 05/15/15 72.5 0.00 0.25
TOT 150515C00075000 C 05/15/15 75.0 0.00 0.25
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 0.00 0.15
TOT 150515P00047500 P 05/15/15 47.5 0.00 0.10
TOT 150515P00050000 P 05/15/15 50.0 0.05 0.15
TOT 150515P00055000 P 05/15/15 55.0 1.25 1.85
TOT 150515P00057500 P 05/15/15 57.5 3.20 4.10
TOT 150515P00060000 P 05/15/15 60.0 5.60 6.50
TOT 150515P00062500 P 05/15/15 62.5 8.10 9.00
TOT 150515P00065000 P 05/15/15 65.0 10.10 11.60
TOT 150515P00067500 P 05/15/15 67.5 12.20 14.90
TOT 150515P00070000 P 05/15/15 70.0 15.30 16.70
TOT 150515P00072500 P 05/15/15 72.5 17.20 19.90
TOT 150515P00075000 P 05/15/15 75.0 19.70 22.40
TOT 150515P00080000 P 05/15/15 80.0 24.70 27.40
TOT 150515P00085000 P 05/15/15 85.0 29.70 31.90
TOT 150619C00027500 C 06/19/15 27.5 26.00 27.70
TOT 150619C00030000 C 06/19/15 30.0 22.60 24.40
TOT 150619C00032500 C 06/19/15 32.5 20.70 21.90
TOT 150619C00035000 C 06/19/15 35.0 17.60 20.40
TOT 150619C00037500 C 06/19/15 37.5 15.70 16.90
TOT 150619C00040000 C 06/19/15 40.0 13.50 14.40
TOT 150619C00042500 C 06/19/15 42.5 11.00 11.90
TOT 150619C00045000 C 06/19/15 45.0 8.60 9.40
TOT 150619C00047500 C 06/19/15 47.5 6.20 7.00
TOT 150619C00050000 C 06/19/15 50.0 4.40 4.70
TOT 150619C00052500 C 06/19/15 52.5 2.35 2.65
TOT 150619C00055000 C 06/19/15 55.0 1.05 1.20
TOT 150619C00057500 C 06/19/15 57.5 0.30 0.45
TOT 150619C00060000 C 06/19/15 60.0 0.05 0.20
TOT 150619C00062500 C 06/19/15 62.5 0.00 0.10
TOT 150619C00065000 C 06/19/15 65.0 0.00 0.10
TOT 150619C00070000 C 06/19/15 70.0 0.00 0.05
TOT 150619C00075000 C 06/19/15 75.0 0.00 0.05
TOT 150619P00027500 P 06/19/15 27.5 0.00 0.05
TOT 150619P00030000 P 06/19/15 30.0 0.00 0.05
TOT 150619P00032500 P 06/19/15 32.5 0.00 0.05
TOT 150619P00035000 P 06/19/15 35.0 0.00 0.05
TOT 150619P00037500 P 06/19/15 37.5 0.00 0.10
TOT 150619P00040000 P 06/19/15 40.0 0.00 0.10
TOT 150619P00042500 P 06/19/15 42.5 0.05 0.15
TOT 150619P00045000 P 06/19/15 45.0 0.10 0.25
TOT 150619P00047500 P 06/19/15 47.5 0.25 0.35
TOT 150619P00050000 P 06/19/15 50.0 0.55 0.75
TOT 150619P00052500 P 06/19/15 52.5 1.20 1.45
TOT 150619P00055000 P 06/19/15 55.0 2.40 2.75
TOT 150619P00057500 P 06/19/15 57.5 4.20 4.60
TOT 150619P00060000 P 06/19/15 60.0 6.40 7.30
TOT 150619P00062500 P 06/19/15 62.5 8.90 9.70
TOT 150619P00065000 P 06/19/15 65.0 11.30 12.20
TOT 150619P00070000 P 06/19/15 70.0 15.60 18.00
TOT 150619P00075000 P 06/19/15 75.0 21.20 22.20
TOT 150821C00032500 C 08/21/15 32.5 20.90 22.00
TOT 150821C00035000 C 08/21/15 35.0 18.20 19.40
TOT 150821C00037500 C 08/21/15 37.5 15.90 16.90
TOT 150821C00040000 C 08/21/15 40.0 13.40 15.10
TOT 150821C00042500 C 08/21/15 42.5 11.00 12.60
TOT 150821C00045000 C 08/21/15 45.0 8.60 9.90
TOT 150821C00047500 C 08/21/15 47.5 6.40 7.20
TOT 150821C00050000 C 08/21/15 50.0 4.70 5.10
TOT 150821C00052500 C 08/21/15 52.5 2.90 3.30
TOT 150821C00055000 C 08/21/15 55.0 1.65 2.00
TOT 150821C00057500 C 08/21/15 57.5 0.80 1.05
TOT 150821C00060000 C 08/21/15 60.0 0.35 0.50
TOT 150821C00062500 C 08/21/15 62.5 0.15 0.25
TOT 150821C00065000 C 08/21/15 65.0 0.05 0.20
TOT 150821C00070000 C 08/21/15 70.0 0.00 0.10
TOT 150821P00032500 P 08/21/15 32.5 0.00 0.10
TOT 150821P00035000 P 08/21/15 35.0 0.00 0.15
TOT 150821P00037500 P 08/21/15 37.5 0.05 0.20
TOT 150821P00040000 P 08/21/15 40.0 0.10 0.25
TOT 150821P00042500 P 08/21/15 42.5 0.20 0.35
TOT 150821P00045000 P 08/21/15 45.0 0.35 0.55
TOT 150821P00047500 P 08/21/15 47.5 0.65 0.90
TOT 150821P00050000 P 08/21/15 50.0 1.20 1.45
TOT 150821P00052500 P 08/21/15 52.5 2.05 2.35
TOT 150821P00055000 P 08/21/15 55.0 3.20 3.60
TOT 150821P00057500 P 08/21/15 57.5 4.80 5.20
TOT 150821P00060000 P 08/21/15 60.0 6.80 7.20
TOT 150821P00062500 P 08/21/15 62.5 8.40 10.00
TOT 150821P00065000 P 08/21/15 65.0 10.90 12.50
TOT 150821P00070000 P 08/21/15 70.0 15.90 17.40
TOT 151120C00025000 C 11/20/15 25.0 27.40 31.20
TOT 151120C00027500 C 11/20/15 27.5 24.60 28.20
TOT 151120C00030000 C 11/20/15 30.0 22.20 25.60
TOT 151120C00032500 C 11/20/15 32.5 19.90 23.00
TOT 151120C00035000 C 11/20/15 35.0 18.30 19.80
TOT 151120C00037500 C 11/20/15 37.5 15.90 17.20
TOT 151120C00040000 C 11/20/15 40.0 13.50 14.80
TOT 151120C00042500 C 11/20/15 42.5 10.80 12.50
TOT 151120C00045000 C 11/20/15 45.0 8.80 10.00
TOT 151120C00047500 C 11/20/15 47.5 7.10 7.50
TOT 151120C00050000 C 11/20/15 50.0 5.10 5.60
TOT 151120C00052500 C 11/20/15 52.5 3.50 4.00
TOT 151120C00055000 C 11/20/15 55.0 2.30 2.75
TOT 151120C00057500 C 11/20/15 57.5 1.45 1.80
TOT 151120C00060000 C 11/20/15 60.0 0.85 1.10
TOT 151120C00065000 C 11/20/15 65.0 0.20 0.45
TOT 151120C00070000 C 11/20/15 70.0 0.05 0.20
TOT 151120P00025000 P 11/20/15 25.0 0.00 0.30
TOT 151120P00027500 P 11/20/15 27.5 0.00 0.10
TOT 151120P00030000 P 11/20/15 30.0 0.05 0.15
TOT 151120P00032500 P 11/20/15 32.5 0.05 0.20
TOT 151120P00035000 P 11/20/15 35.0 0.10 0.30
TOT 151120P00037500 P 11/20/15 37.5 0.20 0.40
TOT 151120P00040000 P 11/20/15 40.0 0.35 0.55
TOT 151120P00042500 P 11/20/15 42.5 0.55 0.80
TOT 151120P00045000 P 11/20/15 45.0 0.95 1.10
TOT 151120P00047500 P 11/20/15 47.5 1.40 1.70
TOT 151120P00050000 P 11/20/15 50.0 2.10 2.50
TOT 151120P00052500 P 11/20/15 52.5 3.10 3.50
TOT 151120P00055000 P 11/20/15 55.0 4.40 4.80
TOT 151120P00057500 P 11/20/15 57.5 6.00 6.50
TOT 151120P00060000 P 11/20/15 60.0 7.80 8.30
TOT 151120P00065000 P 11/20/15 65.0 11.50 13.30
TOT 151120P00070000 P 11/20/15 70.0 16.10 17.90
TOT 160115C00030000 C 01/15/16 30.0 23.30 24.50
TOT 160115C00035000 C 01/15/16 35.0 18.50 19.50
TOT 160115C00040000 C 01/15/16 40.0 13.50 14.60
TOT 160115C00045000 C 01/15/16 45.0 8.90 10.30
TOT 160115C00050000 C 01/15/16 50.0 5.30 5.70
TOT 160115C00055000 C 01/15/16 55.0 2.50 3.00
TOT 160115C00060000 C 01/15/16 60.0 1.15 1.40
TOT 160115C00062500 C 01/15/16 62.5 0.60 0.80
TOT 160115C00065000 C 01/15/16 65.0 0.30 0.60
TOT 160115C00070000 C 01/15/16 70.0 0.10 0.25
TOT 160115C00075000 C 01/15/16 75.0 0.05 0.10
TOT 160115C00080000 C 01/15/16 80.0 0.00 0.10
TOT 160115C00085000 C 01/15/16 85.0 0.00 0.05
TOT 160115P00030000 P 01/15/16 30.0 0.05 0.20
TOT 160115P00035000 P 01/15/16 35.0 0.20 0.40
TOT 160115P00040000 P 01/15/16 40.0 0.55 0.70
TOT 160115P00045000 P 01/15/16 45.0 1.25 1.60
TOT 160115P00050000 P 01/15/16 50.0 2.70 3.10
TOT 160115P00055000 P 01/15/16 55.0 5.10 5.60
TOT 160115P00060000 P 01/15/16 60.0 8.50 9.10
TOT 160115P00062500 P 01/15/16 62.5 10.60 11.20
TOT 160115P00065000 P 01/15/16 65.0 12.20 13.80
TOT 160115P00070000 P 01/15/16 70.0 16.90 18.60
TOT 160115P00075000 P 01/15/16 75.0 21.30 23.60
TOT 160115P00080000 P 01/15/16 80.0 25.90 29.10
TOT 160115P00085000 P 01/15/16 85.0 30.70 34.20
TOT 170120C00030000 C 01/20/17 30.0 23.10 26.10
TOT 170120C00035000 C 01/20/17 35.0 17.10 20.50
TOT 170120C00040000 C 01/20/17 40.0 13.70 15.50
TOT 170120C00045000 C 01/20/17 45.0 9.50 10.60
TOT 170120C00050000 C 01/20/17 50.0 6.00 7.40
TOT 170120C00055000 C 01/20/17 55.0 3.70 4.50
TOT 170120C00060000 C 01/20/17 60.0 2.00 3.30
TOT 170120C00065000 C 01/20/17 65.0 1.10 1.95
TOT 170120C00070000 C 01/20/17 70.0 0.40 1.20
TOT 170120C00075000 C 01/20/17 75.0 0.05 0.85
TOT 170120P00030000 P 01/20/17 30.0 0.35 0.95
TOT 170120P00035000 P 01/20/17 35.0 0.80 1.70
TOT 170120P00040000 P 01/20/17 40.0 1.65 2.55
TOT 170120P00045000 P 01/20/17 45.0 2.90 4.20
TOT 170120P00050000 P 01/20/17 50.0 5.00 6.20
TOT 170120P00055000 P 01/20/17 55.0 7.50 9.00
TOT 170120P00060000 P 01/20/17 60.0 10.70 12.70
TOT 170120P00065000 P 01/20/17 65.0 14.60 16.70
TOT 170120P00070000 P 01/20/17 70.0 18.20 21.00
TOT 170120P00075000 P 01/20/17 75.0 22.70 26.10

OPRA data is delayed 15 minutes.