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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 150220C00032500 C 02/20/15 32.5 18.10 20.00
TOT 150220C00035000 C 02/20/15 35.0 14.90 18.90
TOT 150220C00037500 C 02/20/15 37.5 12.30 15.90
TOT 150220C00040000 C 02/20/15 40.0 9.90 13.10
TOT 150220C00042500 C 02/20/15 42.5 7.40 11.00
TOT 150220C00045000 C 02/20/15 45.0 5.90 7.50
TOT 150220C00047500 C 02/20/15 47.5 4.40 5.10
TOT 150220C00050000 C 02/20/15 50.0 2.40 2.80
TOT 150220C00052500 C 02/20/15 52.5 0.95 1.20
TOT 150220C00055000 C 02/20/15 55.0 0.20 0.35
TOT 150220C00057500 C 02/20/15 57.5 0.00 0.10
TOT 150220C00060000 C 02/20/15 60.0 0.00 0.05
TOT 150220C00065000 C 02/20/15 65.0 0.00 0.05
TOT 150220C00067500 C 02/20/15 67.5 0.00 0.05
TOT 150220C00070000 C 02/20/15 70.0 0.00 0.05
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 0.05
TOT 150220P00035000 P 02/20/15 35.0 0.00 0.05
TOT 150220P00037500 P 02/20/15 37.5 0.00 0.05
TOT 150220P00040000 P 02/20/15 40.0 0.00 0.05
TOT 150220P00042500 P 02/20/15 42.5 0.05 0.10
TOT 150220P00045000 P 02/20/15 45.0 0.05 0.20
TOT 150220P00047500 P 02/20/15 47.5 0.20 0.35
TOT 150220P00050000 P 02/20/15 50.0 0.60 0.75
TOT 150220P00052500 P 02/20/15 52.5 1.55 1.80
TOT 150220P00055000 P 02/20/15 55.0 3.10 3.60
TOT 150220P00057500 P 02/20/15 57.5 4.60 5.90
TOT 150220P00060000 P 02/20/15 60.0 7.70 8.40
TOT 150220P00065000 P 02/20/15 65.0 12.50 13.60
TOT 150220P00067500 P 02/20/15 67.5 14.90 16.00
TOT 150220P00070000 P 02/20/15 70.0 16.30 20.20
TOT 150220P00072500 P 02/20/15 72.5 18.70 22.80
TOT 150220P00075000 P 02/20/15 75.0 21.30 25.20
TOT 150220P00077500 P 02/20/15 77.5 23.70 27.80
TOT 150220P00080000 P 02/20/15 80.0 26.10 30.30
TOT 150220P00082500 P 02/20/15 82.5 28.60 32.80
TOT 150220P00085000 P 02/20/15 85.0 31.10 35.30
TOT 150220P00090000 P 02/20/15 90.0 36.10 40.30
TOT 150220P00095000 P 02/20/15 95.0 41.10 45.30
TOT 150220P00100000 P 02/20/15 100.0 46.10 50.30
TOT 150320C00027500 C 03/20/15 27.5 22.70 24.90
TOT 150320C00030000 C 03/20/15 30.0 19.80 23.30
TOT 150320C00032500 C 03/20/15 32.5 17.40 21.00
TOT 150320C00035000 C 03/20/15 35.0 14.90 18.50
TOT 150320C00037500 C 03/20/15 37.5 12.40 16.10
TOT 150320C00040000 C 03/20/15 40.0 9.90 13.40
TOT 150320C00042500 C 03/20/15 42.5 7.50 11.00
TOT 150320C00045000 C 03/20/15 45.0 5.50 8.20
TOT 150320C00047500 C 03/20/15 47.5 4.80 5.30
TOT 150320C00050000 C 03/20/15 50.0 2.95 3.30
TOT 150320C00052500 C 03/20/15 52.5 1.45 1.80
TOT 150320C00055000 C 03/20/15 55.0 0.65 0.80
TOT 150320C00057500 C 03/20/15 57.5 0.10 0.30
TOT 150320C00060000 C 03/20/15 60.0 0.00 0.15
TOT 150320C00065000 C 03/20/15 65.0 0.00 0.05
TOT 150320P00027500 P 03/20/15 27.5 0.00 0.05
TOT 150320P00030000 P 03/20/15 30.0 0.00 0.05
TOT 150320P00032500 P 03/20/15 32.5 0.00 0.10
TOT 150320P00035000 P 03/20/15 35.0 0.00 0.10
TOT 150320P00037500 P 03/20/15 37.5 0.00 0.15
TOT 150320P00040000 P 03/20/15 40.0 0.05 0.25
TOT 150320P00042500 P 03/20/15 42.5 0.15 0.35
TOT 150320P00045000 P 03/20/15 45.0 0.35 0.50
TOT 150320P00047500 P 03/20/15 47.5 0.70 0.95
TOT 150320P00050000 P 03/20/15 50.0 1.30 1.70
TOT 150320P00052500 P 03/20/15 52.5 2.40 2.80
TOT 150320P00055000 P 03/20/15 55.0 4.10 4.50
TOT 150320P00057500 P 03/20/15 57.5 5.70 7.90
TOT 150320P00060000 P 03/20/15 60.0 7.40 10.90
TOT 150320P00065000 P 03/20/15 65.0 13.20 15.30
TOT 150515C00045000 C 05/15/15 45.0 7.20 7.70
TOT 150515C00047500 C 05/15/15 47.5 5.10 5.70
TOT 150515C00050000 C 05/15/15 50.0 3.40 3.90
TOT 150515C00055000 C 05/15/15 55.0 1.15 1.50
TOT 150515C00057500 C 05/15/15 57.5 0.45 0.75
TOT 150515C00060000 C 05/15/15 60.0 0.25 0.40
TOT 150515C00062500 C 05/15/15 62.5 0.10 0.20
TOT 150515C00065000 C 05/15/15 65.0 0.05 0.10
TOT 150515C00067500 C 05/15/15 67.5 0.00 0.10
TOT 150515C00070000 C 05/15/15 70.0 0.00 0.10
TOT 150515C00072500 C 05/15/15 72.5 0.00 0.05
TOT 150515C00075000 C 05/15/15 75.0 0.00 0.05
TOT 150515C00080000 C 05/15/15 80.0 0.00 0.05
TOT 150515C00085000 C 05/15/15 85.0 0.00 0.05
TOT 150515P00045000 P 05/15/15 45.0 0.80 1.05
TOT 150515P00047500 P 05/15/15 47.5 1.45 1.60
TOT 150515P00050000 P 05/15/15 50.0 2.20 2.45
TOT 150515P00055000 P 05/15/15 55.0 4.90 5.40
TOT 150515P00057500 P 05/15/15 57.5 6.60 7.10
TOT 150515P00060000 P 05/15/15 60.0 8.60 10.20
TOT 150515P00062500 P 05/15/15 62.5 10.70 12.90
TOT 150515P00065000 P 05/15/15 65.0 13.10 15.30
TOT 150515P00067500 P 05/15/15 67.5 15.60 17.80
TOT 150515P00070000 P 05/15/15 70.0 17.60 20.90
TOT 150515P00072500 P 05/15/15 72.5 19.40 23.40
TOT 150515P00075000 P 05/15/15 75.0 22.10 25.80
TOT 150515P00080000 P 05/15/15 80.0 27.00 30.80
TOT 150515P00085000 P 05/15/15 85.0 32.90 35.50
TOT 150821C00032500 C 08/21/15 32.5 18.00 20.80
TOT 150821C00035000 C 08/21/15 35.0 14.90 18.50
TOT 150821C00037500 C 08/21/15 37.5 12.50 15.00
TOT 150821C00040000 C 08/21/15 40.0 10.70 12.60
TOT 150821C00042500 C 08/21/15 42.5 7.60 11.20
TOT 150821C00045000 C 08/21/15 45.0 7.40 8.10
TOT 150821C00047500 C 08/21/15 47.5 5.60 6.20
TOT 150821C00050000 C 08/21/15 50.0 4.10 4.60
TOT 150821C00052500 C 08/21/15 52.5 2.75 3.20
TOT 150821C00055000 C 08/21/15 55.0 1.80 2.15
TOT 150821C00057500 C 08/21/15 57.5 0.95 1.30
TOT 150821C00060000 C 08/21/15 60.0 0.50 0.85
TOT 150821C00062500 C 08/21/15 62.5 0.25 0.60
TOT 150821C00065000 C 08/21/15 65.0 0.10 0.40
TOT 150821C00070000 C 08/21/15 70.0 0.00 0.15
TOT 150821P00032500 P 08/21/15 32.5 0.15 0.40
TOT 150821P00035000 P 08/21/15 35.0 0.25 0.55
TOT 150821P00037500 P 08/21/15 37.5 0.40 0.75
TOT 150821P00040000 P 08/21/15 40.0 0.70 0.90
TOT 150821P00042500 P 08/21/15 42.5 1.05 1.40
TOT 150821P00045000 P 08/21/15 45.0 1.60 1.90
TOT 150821P00047500 P 08/21/15 47.5 2.25 2.50
TOT 150821P00050000 P 08/21/15 50.0 3.30 3.60
TOT 150821P00052500 P 08/21/15 52.5 4.60 4.90
TOT 150821P00055000 P 08/21/15 55.0 6.10 6.50
TOT 150821P00057500 P 08/21/15 57.5 7.60 8.30
TOT 150821P00060000 P 08/21/15 60.0 9.70 10.30
TOT 150821P00062500 P 08/21/15 62.5 11.60 14.40
TOT 150821P00065000 P 08/21/15 65.0 13.40 16.70
TOT 150821P00070000 P 08/21/15 70.0 18.30 21.50
TOT 160115C00030000 C 01/15/16 30.0 19.60 22.80
TOT 160115C00035000 C 01/15/16 35.0 14.70 18.00
TOT 160115C00040000 C 01/15/16 40.0 10.10 13.30
TOT 160115C00045000 C 01/15/16 45.0 7.70 8.40
TOT 160115C00050000 C 01/15/16 50.0 4.50 5.10
TOT 160115C00055000 C 01/15/16 55.0 2.15 2.85
TOT 160115C00060000 C 01/15/16 60.0 0.85 1.50
TOT 160115C00062500 C 01/15/16 62.5 0.55 1.00
TOT 160115C00065000 C 01/15/16 65.0 0.35 0.70
TOT 160115C00070000 C 01/15/16 70.0 0.10 0.35
TOT 160115C00075000 C 01/15/16 75.0 0.10 0.20
TOT 160115C00080000 C 01/15/16 80.0 0.00 0.10
TOT 160115C00085000 C 01/15/16 85.0 0.00 0.10
TOT 160115P00030000 P 01/15/16 30.0 0.25 0.60
TOT 160115P00035000 P 01/15/16 35.0 0.65 1.00
TOT 160115P00040000 P 01/15/16 40.0 1.30 1.55
TOT 160115P00045000 P 01/15/16 45.0 2.45 3.00
TOT 160115P00050000 P 01/15/16 50.0 4.40 5.00
TOT 160115P00055000 P 01/15/16 55.0 7.30 8.10
TOT 160115P00060000 P 01/15/16 60.0 11.00 11.70
TOT 160115P00062500 P 01/15/16 62.5 12.40 16.00
TOT 160115P00065000 P 01/15/16 65.0 14.60 18.20
TOT 160115P00070000 P 01/15/16 70.0 18.70 22.60
TOT 160115P00075000 P 01/15/16 75.0 23.70 27.40
TOT 160115P00080000 P 01/15/16 80.0 28.10 32.50
TOT 160115P00085000 P 01/15/16 85.0 33.90 37.30

OPRA data is delayed 15 minutes.