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 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 150619C00027500 C 06/19/15 27.5 24.80 25.30
TOT 150619C00030000 C 06/19/15 30.0 22.30 22.80
TOT 150619C00032500 C 06/19/15 32.5 19.80 20.30
TOT 150619C00035000 C 06/19/15 35.0 17.30 17.80
TOT 150619C00037500 C 06/19/15 37.5 14.80 15.30
TOT 150619C00040000 C 06/19/15 40.0 12.30 12.80
TOT 150619C00042500 C 06/19/15 42.5 9.80 10.30
TOT 150619C00045000 C 06/19/15 45.0 7.30 7.80
TOT 150619C00047500 C 06/19/15 47.5 4.80 5.40
TOT 150619C00050000 C 06/19/15 50.0 2.55 2.75
TOT 150619C00052500 C 06/19/15 52.5 0.85 1.00
TOT 150619C00055000 C 06/19/15 55.0 0.20 0.30
TOT 150619C00057500 C 06/19/15 57.5 0.00 0.05
TOT 150619C00060000 C 06/19/15 60.0 0.00 0.10
TOT 150619C00062500 C 06/19/15 62.5 0.00 0.05
TOT 150619C00065000 C 06/19/15 65.0 0.00 0.05
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 0.05
TOT 150619P00040000 P 06/19/15 40.0 0.00 0.10
TOT 150619P00042500 P 06/19/15 42.5 0.00 0.10
TOT 150619P00045000 P 06/19/15 45.0 0.05 0.15
TOT 150619P00047500 P 06/19/15 47.5 0.15 0.25
TOT 150619P00050000 P 06/19/15 50.0 0.50 0.60
TOT 150619P00052500 P 06/19/15 52.5 1.45 1.60
TOT 150619P00055000 P 06/19/15 55.0 3.30 3.50
TOT 150619P00057500 P 06/19/15 57.5 5.30 5.90
TOT 150619P00060000 P 06/19/15 60.0 7.80 8.30
TOT 150619P00062500 P 06/19/15 62.5 10.30 10.80
TOT 150619P00065000 P 06/19/15 65.0 12.80 13.30
TOT 150619P00070000 P 06/19/15 70.0 17.80 18.30
TOT 150619P00075000 P 06/19/15 75.0 22.80 23.30
TOT 150717C00027500 C 07/17/15 27.5 24.80 25.30
TOT 150717C00030000 C 07/17/15 30.0 22.30 22.80
TOT 150717C00032500 C 07/17/15 32.5 19.80 20.30
TOT 150717C00035000 C 07/17/15 35.0 17.30 17.80
TOT 150717C00037500 C 07/17/15 37.5 14.80 15.30
TOT 150717C00040000 C 07/17/15 40.0 12.30 12.80
TOT 150717C00042500 C 07/17/15 42.5 9.80 10.30
TOT 150717C00045000 C 07/17/15 45.0 7.30 7.80
TOT 150717C00047500 C 07/17/15 47.5 4.90 5.40
TOT 150717C00050000 C 07/17/15 50.0 2.75 3.10
TOT 150717C00052500 C 07/17/15 52.5 1.25 1.40
TOT 150717C00055000 C 07/17/15 55.0 0.45 0.60
TOT 150717C00057500 C 07/17/15 57.5 0.10 0.20
TOT 150717C00060000 C 07/17/15 60.0 0.00 0.15
TOT 150717C00062500 C 07/17/15 62.5 0.00 0.10
TOT 150717C00065000 C 07/17/15 65.0 0.00 0.05
TOT 150717C00070000 C 07/17/15 70.0 0.00 0.05
TOT 150717C00075000 C 07/17/15 75.0 0.00 0.05
TOT 150717C00080000 C 07/17/15 80.0 0.00 0.05
TOT 150717P00027500 P 07/17/15 27.5 0.00 0.05
TOT 150717P00030000 P 07/17/15 30.0 0.00 0.05
TOT 150717P00032500 P 07/17/15 32.5 0.00 0.05
TOT 150717P00035000 P 07/17/15 35.0 0.00 0.10
TOT 150717P00037500 P 07/17/15 37.5 0.00 0.10
TOT 150717P00040000 P 07/17/15 40.0 0.00 0.15
TOT 150717P00042500 P 07/17/15 42.5 0.05 0.20
TOT 150717P00045000 P 07/17/15 45.0 0.15 0.30
TOT 150717P00047500 P 07/17/15 47.5 0.35 0.55
TOT 150717P00050000 P 07/17/15 50.0 0.85 1.05
TOT 150717P00052500 P 07/17/15 52.5 1.90 2.05
TOT 150717P00055000 P 07/17/15 55.0 3.50 3.80
TOT 150717P00057500 P 07/17/15 57.5 5.30 6.10
TOT 150717P00060000 P 07/17/15 60.0 7.80 8.40
TOT 150717P00062500 P 07/17/15 62.5 10.30 10.80
TOT 150717P00065000 P 07/17/15 65.0 12.80 13.30
TOT 150717P00070000 P 07/17/15 70.0 17.80 18.30
TOT 150717P00075000 P 07/17/15 75.0 22.80 23.30
TOT 150717P00080000 P 07/17/15 80.0 27.80 28.30
TOT 150821C00032500 C 08/21/15 32.5 19.80 20.40
TOT 150821C00035000 C 08/21/15 35.0 17.30 17.90
TOT 150821C00037500 C 08/21/15 37.5 14.80 15.40
TOT 150821C00040000 C 08/21/15 40.0 12.30 12.90
TOT 150821C00042500 C 08/21/15 42.5 9.80 10.40
TOT 150821C00045000 C 08/21/15 45.0 7.30 7.90
TOT 150821C00047500 C 08/21/15 47.5 5.00 5.60
TOT 150821C00050000 C 08/21/15 50.0 3.10 3.40
TOT 150821C00052500 C 08/21/15 52.5 1.80 1.95
TOT 150821C00055000 C 08/21/15 55.0 0.85 1.00
TOT 150821C00057500 C 08/21/15 57.5 0.35 0.50
TOT 150821C00060000 C 08/21/15 60.0 0.10 0.25
TOT 150821C00062500 C 08/21/15 62.5 0.05 0.15
TOT 150821C00065000 C 08/21/15 65.0 0.00 0.10
TOT 150821C00070000 C 08/21/15 70.0 0.00 0.05
TOT 150821P00032500 P 08/21/15 32.5 0.00 0.10
TOT 150821P00035000 P 08/21/15 35.0 0.00 0.10
TOT 150821P00037500 P 08/21/15 37.5 0.05 0.15
TOT 150821P00040000 P 08/21/15 40.0 0.05 0.20
TOT 150821P00042500 P 08/21/15 42.5 0.15 0.30
TOT 150821P00045000 P 08/21/15 45.0 0.35 0.45
TOT 150821P00047500 P 08/21/15 47.5 0.70 0.85
TOT 150821P00050000 P 08/21/15 50.0 1.35 1.50
TOT 150821P00052500 P 08/21/15 52.5 2.40 2.65
TOT 150821P00055000 P 08/21/15 55.0 4.00 4.20
TOT 150821P00057500 P 08/21/15 57.5 5.90 6.20
TOT 150821P00060000 P 08/21/15 60.0 7.80 8.70
TOT 150821P00062500 P 08/21/15 62.5 10.10 11.10
TOT 150821P00065000 P 08/21/15 65.0 12.70 13.50
TOT 150821P00070000 P 08/21/15 70.0 17.80 18.40
TOT 151120C00025000 C 11/20/15 25.0 25.30 29.90
TOT 151120C00027500 C 11/20/15 27.5 24.70 25.50
TOT 151120C00030000 C 11/20/15 30.0 22.20 23.00
TOT 151120C00032500 C 11/20/15 32.5 19.70 20.50
TOT 151120C00035000 C 11/20/15 35.0 17.20 18.00
TOT 151120C00037500 C 11/20/15 37.5 14.70 15.50
TOT 151120C00040000 C 11/20/15 40.0 12.20 13.00
TOT 151120C00042500 C 11/20/15 42.5 9.70 10.50
TOT 151120C00045000 C 11/20/15 45.0 7.40 8.20
TOT 151120C00047500 C 11/20/15 47.5 5.40 5.90
TOT 151120C00050000 C 11/20/15 50.0 3.80 4.20
TOT 151120C00052500 C 11/20/15 52.5 2.45 2.90
TOT 151120C00055000 C 11/20/15 55.0 1.45 1.75
TOT 151120C00057500 C 11/20/15 57.5 0.85 1.00
TOT 151120C00060000 C 11/20/15 60.0 0.40 0.55
TOT 151120C00065000 C 11/20/15 65.0 0.05 0.20
TOT 151120C00070000 C 11/20/15 70.0 0.00 0.10
TOT 151120P00025000 P 11/20/15 25.0 0.00 0.10
TOT 151120P00027500 P 11/20/15 27.5 0.00 0.10
TOT 151120P00030000 P 11/20/15 30.0 0.00 0.15
TOT 151120P00032500 P 11/20/15 32.5 0.05 0.15
TOT 151120P00035000 P 11/20/15 35.0 0.10 0.25
TOT 151120P00037500 P 11/20/15 37.5 0.20 0.40
TOT 151120P00040000 P 11/20/15 40.0 0.30 0.45
TOT 151120P00042500 P 11/20/15 42.5 0.55 0.75
TOT 151120P00045000 P 11/20/15 45.0 1.00 1.05
TOT 151120P00047500 P 11/20/15 47.5 1.60 1.70
TOT 151120P00050000 P 11/20/15 50.0 2.45 2.70
TOT 151120P00052500 P 11/20/15 52.5 3.60 3.90
TOT 151120P00055000 P 11/20/15 55.0 5.10 5.30
TOT 151120P00057500 P 11/20/15 57.5 6.90 7.30
TOT 151120P00060000 P 11/20/15 60.0 8.80 9.60
TOT 151120P00065000 P 11/20/15 65.0 13.10 14.50
TOT 151120P00070000 P 11/20/15 70.0 18.00 19.40
TOT 160115C00030000 C 01/15/16 30.0 22.20 23.00
TOT 160115C00035000 C 01/15/16 35.0 17.10 18.00
TOT 160115C00040000 C 01/15/16 40.0 12.20 13.00
TOT 160115C00045000 C 01/15/16 45.0 7.50 7.90
TOT 160115C00050000 C 01/15/16 50.0 4.00 4.40
TOT 160115C00055000 C 01/15/16 55.0 1.75 2.05
TOT 160115C00060000 C 01/15/16 60.0 0.60 0.85
TOT 160115C00062500 C 01/15/16 62.5 0.30 0.50
TOT 160115C00065000 C 01/15/16 65.0 0.15 0.35
TOT 160115C00070000 C 01/15/16 70.0 0.00 0.15
TOT 160115C00075000 C 01/15/16 75.0 0.05 0.10
TOT 160115C00080000 C 01/15/16 80.0 0.00 0.05
TOT 160115C00085000 C 01/15/16 85.0 0.00 0.10
TOT 160115P00030000 P 01/15/16 30.0 0.05 0.20
TOT 160115P00035000 P 01/15/16 35.0 0.20 0.35
TOT 160115P00040000 P 01/15/16 40.0 0.55 0.70
TOT 160115P00045000 P 01/15/16 45.0 1.35 1.70
TOT 160115P00050000 P 01/15/16 50.0 3.00 3.40
TOT 160115P00055000 P 01/15/16 55.0 5.70 6.20
TOT 160115P00060000 P 01/15/16 60.0 9.60 10.20
TOT 160115P00062500 P 01/15/16 62.5 11.40 12.80
TOT 160115P00065000 P 01/15/16 65.0 13.70 15.10
TOT 160115P00070000 P 01/15/16 70.0 18.40 20.00
TOT 160115P00075000 P 01/15/16 75.0 23.20 25.10
TOT 160115P00080000 P 01/15/16 80.0 28.10 30.10
TOT 160115P00085000 P 01/15/16 85.0 33.10 35.10
TOT 170120C00030000 C 01/20/17 30.0 21.80 23.40
TOT 170120C00035000 C 01/20/17 35.0 16.80 18.40
TOT 170120C00040000 C 01/20/17 40.0 11.80 13.40
TOT 170120C00045000 C 01/20/17 45.0 7.90 9.30
TOT 170120C00050000 C 01/20/17 50.0 4.80 6.00
TOT 170120C00055000 C 01/20/17 55.0 3.10 3.80
TOT 170120C00060000 C 01/20/17 60.0 1.45 2.10
TOT 170120C00065000 C 01/20/17 65.0 0.55 1.35
TOT 170120C00070000 C 01/20/17 70.0 0.15 0.95
TOT 170120C00075000 C 01/20/17 75.0 0.00 0.55
TOT 170120P00030000 P 01/20/17 30.0 0.35 0.95
TOT 170120P00035000 P 01/20/17 35.0 0.90 1.40
TOT 170120P00040000 P 01/20/17 40.0 1.80 2.70
TOT 170120P00045000 P 01/20/17 45.0 3.30 3.80
TOT 170120P00050000 P 01/20/17 50.0 5.30 6.80
TOT 170120P00055000 P 01/20/17 55.0 8.10 9.20
TOT 170120P00060000 P 01/20/17 60.0 11.50 13.60
TOT 170120P00065000 P 01/20/17 65.0 15.60 17.80
TOT 170120P00070000 P 01/20/17 70.0 19.80 22.80
TOT 170120P00075000 P 01/20/17 75.0 24.20 27.90

OPRA data is delayed 15 minutes.