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 (2016-09-02)Premium Content

Total Sa (TOT)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 161021C00025000 C 10/21/16 25.0 21.90 23.00
TOT 161021C00027500 C 10/21/16 27.5 17.90 22.20
TOT 161021C00030000 C 10/21/16 30.0 15.40 19.30
TOT 161021C00032500 C 10/21/16 32.5 12.90 16.80
TOT 161021C00035000 C 10/21/16 35.0 10.40 14.20
TOT 161021C00037500 C 10/21/16 37.5 7.90 11.70
TOT 161021C00040000 C 10/21/16 40.0 6.90 8.00
TOT 161021C00042500 C 10/21/16 42.5 4.50 5.60
TOT 161021C00045000 C 10/21/16 45.0 2.90 3.20
TOT 161021C00047500 C 10/21/16 47.5 1.10 1.30
TOT 161021C00050000 C 10/21/16 50.0 0.15 0.25
TOT 161021C00052500 C 10/21/16 52.5 0.00 0.25
TOT 161021C00055000 C 10/21/16 55.0 0.00 0.20
TOT 161021C00057500 C 10/21/16 57.5 0.00 0.20
TOT 161021C00060000 C 10/21/16 60.0 0.00 0.20
TOT 161021C00065000 C 10/21/16 65.0 0.00 0.20
TOT 161021C00070000 C 10/21/16 70.0 0.00 0.20
TOT 161021P00025000 P 10/21/16 25.0 0.00 0.20
TOT 161021P00027500 P 10/21/16 27.5 0.00 0.20
TOT 161021P00030000 P 10/21/16 30.0 0.00 0.20
TOT 161021P00032500 P 10/21/16 32.5 0.00 0.20
TOT 161021P00035000 P 10/21/16 35.0 0.00 0.20
TOT 161021P00037500 P 10/21/16 37.5 0.00 0.10
TOT 161021P00040000 P 10/21/16 40.0 0.00 0.25
TOT 161021P00042500 P 10/21/16 42.5 0.05 0.15
TOT 161021P00045000 P 10/21/16 45.0 0.25 0.45
TOT 161021P00047500 P 10/21/16 47.5 0.85 1.00
TOT 161021P00050000 P 10/21/16 50.0 2.30 3.20
TOT 161021P00052500 P 10/21/16 52.5 4.10 5.50
TOT 161021P00055000 P 10/21/16 55.0 5.80 9.60
TOT 161021P00057500 P 10/21/16 57.5 7.90 12.20
TOT 161021P00060000 P 10/21/16 60.0 10.70 14.60
TOT 161021P00065000 P 10/21/16 65.0 15.60 19.60
TOT 161021P00070000 P 10/21/16 70.0 21.90 23.40
TOT 161118C00025000 C 11/18/16 25.0 21.50 23.00
TOT 161118C00027500 C 11/18/16 27.5 17.90 21.60
TOT 161118C00030000 C 11/18/16 30.0 15.30 19.30
TOT 161118C00032500 C 11/18/16 32.5 12.90 16.80
TOT 161118C00035000 C 11/18/16 35.0 10.40 14.20
TOT 161118C00037500 C 11/18/16 37.5 7.90 12.10
TOT 161118C00040000 C 11/18/16 40.0 7.20 8.20
TOT 161118C00042500 C 11/18/16 42.5 4.90 5.80
TOT 161118C00045000 C 11/18/16 45.0 3.30 3.70
TOT 161118C00047500 C 11/18/16 47.5 1.70 1.90
TOT 161118C00050000 C 11/18/16 50.0 0.60 0.75
TOT 161118C00052500 C 11/18/16 52.5 0.15 0.25
TOT 161118C00055000 C 11/18/16 55.0 0.00 0.10
TOT 161118C00057500 C 11/18/16 57.5 0.00 0.10
TOT 161118C00060000 C 11/18/16 60.0 0.00 0.10
TOT 161118C00065000 C 11/18/16 65.0 0.00 0.05
TOT 161118C00070000 C 11/18/16 70.0 0.00 0.05
TOT 161118P00025000 P 11/18/16 25.0 0.00 0.05
TOT 161118P00027500 P 11/18/16 27.5 0.00 0.10
TOT 161118P00030000 P 11/18/16 30.0 0.00 0.10
TOT 161118P00032500 P 11/18/16 32.5 0.00 0.10
TOT 161118P00035000 P 11/18/16 35.0 0.00 0.10
TOT 161118P00037500 P 11/18/16 37.5 0.00 0.15
TOT 161118P00040000 P 11/18/16 40.0 0.10 0.30
TOT 161118P00042500 P 11/18/16 42.5 0.25 0.40
TOT 161118P00045000 P 11/18/16 45.0 0.65 0.80
TOT 161118P00047500 P 11/18/16 47.5 1.40 1.65
TOT 161118P00050000 P 11/18/16 50.0 2.85 3.20
TOT 161118P00052500 P 11/18/16 52.5 4.70 5.60
TOT 161118P00055000 P 11/18/16 55.0 6.90 8.00
TOT 161118P00057500 P 11/18/16 57.5 8.00 12.20
TOT 161118P00060000 P 11/18/16 60.0 10.50 14.60
TOT 161118P00065000 P 11/18/16 65.0 15.40 19.60
TOT 161118P00070000 P 11/18/16 70.0 21.90 23.40
TOT 170120C00022500 C 01/20/17 22.5 23.70 25.70
TOT 170120C00025000 C 01/20/17 25.0 20.30 24.30
TOT 170120C00027500 C 01/20/17 27.5 17.90 21.80
TOT 170120C00030000 C 01/20/17 30.0 15.50 19.50
TOT 170120C00032500 C 01/20/17 32.5 12.90 16.80
TOT 170120C00035000 C 01/20/17 35.0 12.20 13.10
TOT 170120C00037500 C 01/20/17 37.5 8.90 10.90
TOT 170120C00040000 C 01/20/17 40.0 7.30 8.40
TOT 170120C00042500 C 01/20/17 42.5 5.60 6.20
TOT 170120C00045000 C 01/20/17 45.0 3.80 4.20
TOT 170120C00047500 C 01/20/17 47.5 2.20 2.55
TOT 170120C00050000 C 01/20/17 50.0 1.10 1.40
TOT 170120C00052500 C 01/20/17 52.5 0.45 0.75
TOT 170120C00055000 C 01/20/17 55.0 0.20 0.40
TOT 170120C00057500 C 01/20/17 57.5 0.00 0.20
TOT 170120C00060000 C 01/20/17 60.0 0.00 0.10
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 0.05
TOT 170120P00022500 P 01/20/17 22.5 0.00 0.10
TOT 170120P00025000 P 01/20/17 25.0 0.00 0.10
TOT 170120P00027500 P 01/20/17 27.5 0.00 0.10
TOT 170120P00030000 P 01/20/17 30.0 0.00 0.15
TOT 170120P00032500 P 01/20/17 32.5 0.05 0.25
TOT 170120P00035000 P 01/20/17 35.0 0.10 0.35
TOT 170120P00037500 P 01/20/17 37.5 0.25 0.45
TOT 170120P00040000 P 01/20/17 40.0 0.50 0.65
TOT 170120P00042500 P 01/20/17 42.5 0.90 1.15
TOT 170120P00045000 P 01/20/17 45.0 1.60 1.75
TOT 170120P00047500 P 01/20/17 47.5 2.55 2.80
TOT 170120P00050000 P 01/20/17 50.0 3.90 4.30
TOT 170120P00052500 P 01/20/17 52.5 5.70 6.60
TOT 170120P00055000 P 01/20/17 55.0 7.80 8.80
TOT 170120P00057500 P 01/20/17 57.5 10.10 11.40
TOT 170120P00060000 P 01/20/17 60.0 12.30 14.20
TOT 170120P00065000 P 01/20/17 65.0 17.40 19.00
TOT 170120P00070000 P 01/20/17 70.0 22.40 24.60
TOT 170120P00075000 P 01/20/17 75.0 27.40 29.50
TOT 170217C00022500 C 02/17/17 22.5 23.50 25.60
TOT 170217C00025000 C 02/17/17 25.0 20.30 24.40
TOT 170217C00027500 C 02/17/17 27.5 17.90 22.20
TOT 170217C00030000 C 02/17/17 30.0 15.30 19.30
TOT 170217C00032500 C 02/17/17 32.5 12.90 17.20
TOT 170217C00035000 C 02/17/17 35.0 10.50 14.80
TOT 170217C00037500 C 02/17/17 37.5 9.20 10.90
TOT 170217C00040000 C 02/17/17 40.0 7.50 8.50
TOT 170217C00042500 C 02/17/17 42.5 5.80 6.30
TOT 170217C00045000 C 02/17/17 45.0 4.10 4.40
TOT 170217C00047500 C 02/17/17 47.5 2.50 2.85
TOT 170217C00050000 C 02/17/17 50.0 1.35 1.70
TOT 170217C00052500 C 02/17/17 52.5 0.65 1.00
TOT 170217C00055000 C 02/17/17 55.0 0.20 0.55
TOT 170217C00060000 C 02/17/17 60.0 0.00 0.15
TOT 170217C00065000 C 02/17/17 65.0 0.00 0.10
TOT 170217P00022500 P 02/17/17 22.5 0.00 0.65
TOT 170217P00025000 P 02/17/17 25.0 0.00 0.10
TOT 170217P00027500 P 02/17/17 27.5 0.00 0.15
TOT 170217P00030000 P 02/17/17 30.0 0.00 0.25
TOT 170217P00032500 P 02/17/17 32.5 0.10 0.30
TOT 170217P00035000 P 02/17/17 35.0 0.20 0.50
TOT 170217P00037500 P 02/17/17 37.5 0.40 0.70
TOT 170217P00040000 P 02/17/17 40.0 0.65 1.00
TOT 170217P00042500 P 02/17/17 42.5 1.15 1.25
TOT 170217P00045000 P 02/17/17 45.0 1.75 2.10
TOT 170217P00047500 P 02/17/17 47.5 2.75 3.20
TOT 170217P00050000 P 02/17/17 50.0 4.10 4.70
TOT 170217P00052500 P 02/17/17 52.5 5.80 6.40
TOT 170217P00055000 P 02/17/17 55.0 7.90 8.90
TOT 170217P00060000 P 02/17/17 60.0 11.20 15.20
TOT 170217P00065000 P 02/17/17 65.0 17.40 19.20
TOT 170519C00025000 C 05/19/17 25.0 21.60 23.30
TOT 170519C00027500 C 05/19/17 27.5 17.90 21.80
TOT 170519C00030000 C 05/19/17 30.0 15.30 19.70
TOT 170519C00032500 C 05/19/17 32.5 13.40 15.90
TOT 170519C00035000 C 05/19/17 35.0 11.00 13.50
TOT 170519C00037500 C 05/19/17 37.5 9.20 11.20
TOT 170519C00040000 C 05/19/17 40.0 7.70 8.80
TOT 170519C00042500 C 05/19/17 42.5 6.20 6.70
TOT 170519C00045000 C 05/19/17 45.0 4.50 5.00
TOT 170519C00047500 C 05/19/17 47.5 3.00 3.50
TOT 170519C00050000 C 05/19/17 50.0 1.85 2.25
TOT 170519C00052500 C 05/19/17 52.5 1.05 1.50
TOT 170519C00055000 C 05/19/17 55.0 0.55 0.90
TOT 170519C00060000 C 05/19/17 60.0 0.10 0.35
TOT 170519C00065000 C 05/19/17 65.0 0.00 0.15
TOT 170519C00070000 C 05/19/17 70.0 0.00 0.10
TOT 170519P00025000 P 05/19/17 25.0 0.00 0.25
TOT 170519P00027500 P 05/19/17 27.5 0.10 0.35
TOT 170519P00030000 P 05/19/17 30.0 0.20 0.50
TOT 170519P00032500 P 05/19/17 32.5 0.35 0.65
TOT 170519P00035000 P 05/19/17 35.0 0.55 0.90
TOT 170519P00037500 P 05/19/17 37.5 0.85 1.10
TOT 170519P00040000 P 05/19/17 40.0 1.30 1.65
TOT 170519P00042500 P 05/19/17 42.5 1.90 2.15
TOT 170519P00045000 P 05/19/17 45.0 2.75 3.10
TOT 170519P00047500 P 05/19/17 47.5 3.80 4.30
TOT 170519P00050000 P 05/19/17 50.0 5.10 5.70
TOT 170519P00052500 P 05/19/17 52.5 6.80 7.60
TOT 170519P00055000 P 05/19/17 55.0 7.40 11.40
TOT 170519P00060000 P 05/19/17 60.0 11.70 15.80
TOT 170519P00065000 P 05/19/17 65.0 16.50 20.60
TOT 170519P00070000 P 05/19/17 70.0 21.40 25.60
TOT 180119C00022500 C 01/19/18 22.5 24.00 26.60
TOT 180119C00025000 C 01/19/18 25.0 20.30 24.90
TOT 180119C00027500 C 01/19/18 27.5 17.80 22.40
TOT 180119C00030000 C 01/19/18 30.0 16.30 19.10
TOT 180119C00032500 C 01/19/18 32.5 13.80 16.60
TOT 180119C00035000 C 01/19/18 35.0 11.80 14.20
TOT 180119C00037500 C 01/19/18 37.5 10.10 11.90
TOT 180119C00040000 C 01/19/18 40.0 8.70 9.40
TOT 180119C00042500 C 01/19/18 42.5 6.90 7.60
TOT 180119C00045000 C 01/19/18 45.0 5.40 6.10
TOT 180119C00047500 C 01/19/18 47.5 4.00 4.80
TOT 180119C00050000 C 01/19/18 50.0 2.90 3.70
TOT 180119C00052500 C 01/19/18 52.5 2.05 2.95
TOT 180119C00055000 C 01/19/18 55.0 1.35 2.20
TOT 180119C00057500 C 01/19/18 57.5 0.90 1.65
TOT 180119C00060000 C 01/19/18 60.0 0.55 1.20
TOT 180119C00065000 C 01/19/18 65.0 0.20 0.60
TOT 180119C00070000 C 01/19/18 70.0 0.05 0.30
TOT 180119C00075000 C 01/19/18 75.0 0.00 0.20
TOT 180119P00022500 P 01/19/18 22.5 0.30 0.50
TOT 180119P00025000 P 01/19/18 25.0 0.35 0.75
TOT 180119P00027500 P 01/19/18 27.5 0.55 1.00
TOT 180119P00030000 P 01/19/18 30.0 0.85 1.25
TOT 180119P00032500 P 01/19/18 32.5 1.20 1.65
TOT 180119P00035000 P 01/19/18 35.0 1.65 2.15
TOT 180119P00037500 P 01/19/18 37.5 2.10 2.80
TOT 180119P00040000 P 01/19/18 40.0 2.80 3.50
TOT 180119P00042500 P 01/19/18 42.5 3.80 4.40
TOT 180119P00045000 P 01/19/18 45.0 4.80 5.10
TOT 180119P00047500 P 01/19/18 47.5 6.00 6.90
TOT 180119P00050000 P 01/19/18 50.0 7.50 8.30
TOT 180119P00052500 P 01/19/18 52.5 9.10 10.00
TOT 180119P00055000 P 01/19/18 55.0 10.90 11.90
TOT 180119P00057500 P 01/19/18 57.5 12.60 13.90
TOT 180119P00060000 P 01/19/18 60.0 14.10 17.00
TOT 180119P00065000 P 01/19/18 65.0 18.50 21.40
TOT 180119P00070000 P 01/19/18 70.0 23.00 27.50
TOT 180119P00075000 P 01/19/18 75.0 28.10 31.40

OPRA data is delayed 15 minutes.