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 (2014-12-05)Premium Content

Total Sa (TOT)
As of Dec 18 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 141220C00035000 C 12/20/14 35.0 16.80 18.00
TOT 141220C00037500 C 12/20/14 37.5 13.10 15.80
TOT 141220C00040000 C 12/20/14 40.0 10.60 14.60
TOT 141220C00042500 C 12/20/14 42.5 8.10 10.80
TOT 141220C00045000 C 12/20/14 45.0 6.90 8.50
TOT 141220C00047500 C 12/20/14 47.5 4.50 6.00
TOT 141220C00050000 C 12/20/14 50.0 2.25 3.20
TOT 141220C00052500 C 12/20/14 52.5 0.25 0.50
TOT 141220C00055000 C 12/20/14 55.0 0.00 0.05
TOT 141220C00057500 C 12/20/14 57.5 0.00 0.05
TOT 141220C00060000 C 12/20/14 60.0 0.00 0.05
TOT 141220C00062500 C 12/20/14 62.5 0.00 0.15
TOT 141220C00065000 C 12/20/14 65.0 0.00 0.10
TOT 141220C00070000 C 12/20/14 70.0 0.00 0.05
TOT 141220C00075000 C 12/20/14 75.0 0.00 0.25
TOT 141220P00035000 P 12/20/14 35.0 0.00 0.25
TOT 141220P00037500 P 12/20/14 37.5 0.00 0.25
TOT 141220P00040000 P 12/20/14 40.0 0.00 0.20
TOT 141220P00042500 P 12/20/14 42.5 0.00 0.25
TOT 141220P00045000 P 12/20/14 45.0 0.00 0.20
TOT 141220P00047500 P 12/20/14 47.5 0.00 0.25
TOT 141220P00050000 P 12/20/14 50.0 0.00 0.20
TOT 141220P00052500 P 12/20/14 52.5 0.30 0.60
TOT 141220P00055000 P 12/20/14 55.0 2.15 3.10
TOT 141220P00057500 P 12/20/14 57.5 4.20 5.60
TOT 141220P00060000 P 12/20/14 60.0 7.20 8.10
TOT 141220P00062500 P 12/20/14 62.5 7.90 11.40
TOT 141220P00065000 P 12/20/14 65.0 10.40 14.00
TOT 141220P00070000 P 12/20/14 70.0 15.40 18.20
TOT 141220P00075000 P 12/20/14 75.0 20.40 23.90
TOT 150117C00025000 C 01/17/15 25.0 26.20 29.60
TOT 150117C00030000 C 01/17/15 30.0 20.30 24.50
TOT 150117C00035000 C 01/17/15 35.0 15.90 19.60
TOT 150117C00037500 C 01/17/15 37.5 13.40 17.10
TOT 150117C00040000 C 01/17/15 40.0 11.20 13.70
TOT 150117C00042500 C 01/17/15 42.5 8.80 11.00
TOT 150117C00045000 C 01/17/15 45.0 6.60 8.80
TOT 150117C00047500 C 01/17/15 47.5 5.20 5.70
TOT 150117C00050000 C 01/17/15 50.0 3.10 3.60
TOT 150117C00052500 C 01/17/15 52.5 1.55 1.95
TOT 150117C00055000 C 01/17/15 55.0 0.65 0.90
TOT 150117C00057500 C 01/17/15 57.5 0.20 0.30
TOT 150117C00060000 C 01/17/15 60.0 0.00 0.15
TOT 150117C00062500 C 01/17/15 62.5 0.00 0.10
TOT 150117C00065000 C 01/17/15 65.0 0.00 0.05
TOT 150117C00067500 C 01/17/15 67.5 0.00 0.05
TOT 150117C00070000 C 01/17/15 70.0 0.00 0.05
TOT 150117C00072500 C 01/17/15 72.5 0.00 0.05
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 0.05
TOT 150117P00035000 P 01/17/15 35.0 0.00 0.10
TOT 150117P00037500 P 01/17/15 37.5 0.00 0.20
TOT 150117P00040000 P 01/17/15 40.0 0.00 0.25
TOT 150117P00042500 P 01/17/15 42.5 0.00 0.25
TOT 150117P00045000 P 01/17/15 45.0 0.10 0.35
TOT 150117P00047500 P 01/17/15 47.5 0.30 0.60
TOT 150117P00050000 P 01/17/15 50.0 0.80 1.05
TOT 150117P00052500 P 01/17/15 52.5 1.55 2.00
TOT 150117P00055000 P 01/17/15 55.0 3.00 3.40
TOT 150117P00057500 P 01/17/15 57.5 4.80 5.80
TOT 150117P00060000 P 01/17/15 60.0 7.20 8.20
TOT 150117P00062500 P 01/17/15 62.5 8.90 10.60
TOT 150117P00065000 P 01/17/15 65.0 12.20 13.10
TOT 150117P00067500 P 01/17/15 67.5 13.80 15.80
TOT 150117P00070000 P 01/17/15 70.0 17.20 18.10
TOT 150117P00072500 P 01/17/15 72.5 17.90 21.40
TOT 150117P00075000 P 01/17/15 75.0 20.40 24.50
TOT 150117P00077500 P 01/17/15 77.5 23.40 27.00
TOT 150117P00080000 P 01/17/15 80.0 25.50 28.90
TOT 150117P00085000 P 01/17/15 85.0 30.40 34.50
TOT 150117P00090000 P 01/17/15 90.0 35.40 39.50
TOT 150117P00095000 P 01/17/15 95.0 40.40 44.50
TOT 150220C00032500 C 02/20/15 32.5 18.70 22.00
TOT 150220C00035000 C 02/20/15 35.0 16.20 19.70
TOT 150220C00037500 C 02/20/15 37.5 13.70 17.20
TOT 150220C00040000 C 02/20/15 40.0 11.30 14.70
TOT 150220C00042500 C 02/20/15 42.5 9.00 12.30
TOT 150220C00045000 C 02/20/15 45.0 6.80 9.00
TOT 150220C00047500 C 02/20/15 47.5 5.60 6.30
TOT 150220C00050000 C 02/20/15 50.0 3.80 4.40
TOT 150220C00052500 C 02/20/15 52.5 2.35 2.90
TOT 150220C00055000 C 02/20/15 55.0 1.25 1.50
TOT 150220C00057500 C 02/20/15 57.5 0.60 0.90
TOT 150220C00060000 C 02/20/15 60.0 0.25 0.35
TOT 150220C00065000 C 02/20/15 65.0 0.00 0.15
TOT 150220C00067500 C 02/20/15 67.5 0.00 0.10
TOT 150220C00070000 C 02/20/15 70.0 0.00 0.10
TOT 150220C00072500 C 02/20/15 72.5 0.00 0.05
TOT 150220C00075000 C 02/20/15 75.0 0.00 0.05
TOT 150220C00077500 C 02/20/15 77.5 0.00 0.05
TOT 150220C00080000 C 02/20/15 80.0 0.00 0.05
TOT 150220C00082500 C 02/20/15 82.5 0.00 0.05
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 150220P00032500 P 02/20/15 32.5 0.00 0.20
TOT 150220P00035000 P 02/20/15 35.0 0.00 0.25
TOT 150220P00037500 P 02/20/15 37.5 0.00 0.25
TOT 150220P00040000 P 02/20/15 40.0 0.10 0.35
TOT 150220P00042500 P 02/20/15 42.5 0.20 0.50
TOT 150220P00045000 P 02/20/15 45.0 0.40 0.60
TOT 150220P00047500 P 02/20/15 47.5 0.75 1.10
TOT 150220P00050000 P 02/20/15 50.0 1.45 1.80
TOT 150220P00052500 P 02/20/15 52.5 2.30 2.80
TOT 150220P00055000 P 02/20/15 55.0 3.70 4.10
TOT 150220P00057500 P 02/20/15 57.5 5.40 6.00
TOT 150220P00060000 P 02/20/15 60.0 7.30 8.40
TOT 150220P00065000 P 02/20/15 65.0 11.40 13.20
TOT 150220P00067500 P 02/20/15 67.5 13.80 15.70
TOT 150220P00070000 P 02/20/15 70.0 15.40 19.20
TOT 150220P00072500 P 02/20/15 72.5 18.00 21.90
TOT 150220P00075000 P 02/20/15 75.0 20.40 23.90
TOT 150220P00077500 P 02/20/15 77.5 23.20 26.90
TOT 150220P00080000 P 02/20/15 80.0 25.40 29.40
TOT 150220P00082500 P 02/20/15 82.5 28.20 31.90
TOT 150220P00085000 P 02/20/15 85.0 30.60 34.70
TOT 150220P00090000 P 02/20/15 90.0 35.20 39.90
TOT 150220P00095000 P 02/20/15 95.0 40.70 44.40
TOT 150220P00100000 P 02/20/15 100.0 45.70 49.40
TOT 150515C00045000 C 05/15/15 45.0 8.30 9.00
TOT 150515C00047500 C 05/15/15 47.5 6.40 7.10
TOT 150515C00050000 C 05/15/15 50.0 4.60 5.40
TOT 150515C00055000 C 05/15/15 55.0 2.05 2.65
TOT 150515C00057500 C 05/15/15 57.5 1.20 1.80
TOT 150515C00060000 C 05/15/15 60.0 0.60 1.15
TOT 150515C00062500 C 05/15/15 62.5 0.30 0.60
TOT 150515C00065000 C 05/15/15 65.0 0.20 0.55
TOT 150515C00067500 C 05/15/15 67.5 0.00 0.35
TOT 150515C00070000 C 05/15/15 70.0 0.00 0.25
TOT 150515C00072500 C 05/15/15 72.5 0.00 0.15
TOT 150515C00075000 C 05/15/15 75.0 0.00 0.10
TOT 150515C00080000 C 05/15/15 80.0 0.00 0.10
TOT 150515C00085000 C 05/15/15 85.0 0.00 0.05
TOT 150515P00045000 P 05/15/15 45.0 1.15 1.60
TOT 150515P00047500 P 05/15/15 47.5 1.75 2.25
TOT 150515P00050000 P 05/15/15 50.0 2.55 3.20
TOT 150515P00055000 P 05/15/15 55.0 5.00 5.70
TOT 150515P00057500 P 05/15/15 57.5 6.70 7.40
TOT 150515P00060000 P 05/15/15 60.0 8.60 9.40
TOT 150515P00062500 P 05/15/15 62.5 9.10 11.80
TOT 150515P00065000 P 05/15/15 65.0 11.80 14.50
TOT 150515P00067500 P 05/15/15 67.5 13.60 17.70
TOT 150515P00070000 P 05/15/15 70.0 16.20 19.40
TOT 150515P00072500 P 05/15/15 72.5 18.60 22.60
TOT 150515P00075000 P 05/15/15 75.0 21.00 25.00
TOT 150515P00080000 P 05/15/15 80.0 25.90 30.30
TOT 150515P00085000 P 05/15/15 85.0 31.00 35.00
TOT 160115C00030000 C 01/15/16 30.0 20.60 24.90
TOT 160115C00035000 C 01/15/16 35.0 15.60 20.10
TOT 160115C00040000 C 01/15/16 40.0 12.80 15.60
TOT 160115C00045000 C 01/15/16 45.0 8.90 9.80
TOT 160115C00050000 C 01/15/16 50.0 5.60 6.60
TOT 160115C00055000 C 01/15/16 55.0 3.30 4.00
TOT 160115C00060000 C 01/15/16 60.0 1.70 2.50
TOT 160115C00062500 C 01/15/16 62.5 1.10 1.75
TOT 160115C00065000 C 01/15/16 65.0 1.00 1.30
TOT 160115C00070000 C 01/15/16 70.0 0.25 0.90
TOT 160115C00075000 C 01/15/16 75.0 0.15 0.50
TOT 160115C00080000 C 01/15/16 80.0 0.00 0.30
TOT 160115C00085000 C 01/15/16 85.0 0.05 0.20
TOT 160115P00030000 P 01/15/16 30.0 0.40 0.95
TOT 160115P00035000 P 01/15/16 35.0 0.80 1.40
TOT 160115P00040000 P 01/15/16 40.0 1.55 2.00
TOT 160115P00045000 P 01/15/16 45.0 2.85 3.40
TOT 160115P00050000 P 01/15/16 50.0 4.80 5.50
TOT 160115P00055000 P 01/15/16 55.0 7.40 8.50
TOT 160115P00060000 P 01/15/16 60.0 10.90 12.10
TOT 160115P00062500 P 01/15/16 62.5 12.80 14.10
TOT 160115P00065000 P 01/15/16 65.0 13.60 16.80
TOT 160115P00070000 P 01/15/16 70.0 18.10 21.30
TOT 160115P00075000 P 01/15/16 75.0 22.80 26.90
TOT 160115P00080000 P 01/15/16 80.0 27.40 31.70
TOT 160115P00085000 P 01/15/16 85.0 32.40 36.40

OPRA data is delayed 15 minutes.