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 (2015-12-04)Premium Content

Total Sa (TOT)
As of Feb 11 2016 1:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 160219C00027500 C 02/19/16 27.5 12.30 13.70
TOT 160219C00030000 C 02/19/16 30.0 9.70 11.20
TOT 160219C00032500 C 02/19/16 32.5 7.30 8.70
TOT 160219C00035000 C 02/19/16 35.0 5.10 6.50
TOT 160219C00037500 C 02/19/16 37.5 2.40 3.90
TOT 160219C00040000 C 02/19/16 40.0 1.05 1.45
TOT 160219C00042500 C 02/19/16 42.5 0.20 0.40
TOT 160219C00045000 C 02/19/16 45.0 0.00 0.20
TOT 160219C00047500 C 02/19/16 47.5 0.00 0.20
TOT 160219C00050000 C 02/19/16 50.0 0.00 0.15
TOT 160219C00052500 C 02/19/16 52.5 0.00 0.10
TOT 160219C00055000 C 02/19/16 55.0 0.00 0.50
TOT 160219C00057500 C 02/19/16 57.5 0.00 0.50
TOT 160219C00060000 C 02/19/16 60.0 0.00 0.50
TOT 160219C00065000 C 02/19/16 65.0 0.00 0.50
TOT 160219C00070000 C 02/19/16 70.0 0.00 0.50
TOT 160219C00075000 C 02/19/16 75.0 0.00 0.50
TOT 160219P00027500 P 02/19/16 27.5 0.00 0.50
TOT 160219P00030000 P 02/19/16 30.0 0.00 0.50
TOT 160219P00032500 P 02/19/16 32.5 0.00 0.50
TOT 160219P00035000 P 02/19/16 35.0 0.00 0.50
TOT 160219P00037500 P 02/19/16 37.5 0.20 0.35
TOT 160219P00040000 P 02/19/16 40.0 0.80 1.05
TOT 160219P00042500 P 02/19/16 42.5 2.00 2.80
TOT 160219P00045000 P 02/19/16 45.0 3.90 5.20
TOT 160219P00047500 P 02/19/16 47.5 6.30 7.50
TOT 160219P00050000 P 02/19/16 50.0 8.80 10.30
TOT 160219P00052500 P 02/19/16 52.5 11.30 12.80
TOT 160219P00055000 P 02/19/16 55.0 13.80 15.30
TOT 160219P00057500 P 02/19/16 57.5 16.30 17.80
TOT 160219P00060000 P 02/19/16 60.0 18.80 20.30
TOT 160219P00065000 P 02/19/16 65.0 23.80 25.30
TOT 160219P00070000 P 02/19/16 70.0 28.80 30.30
TOT 160219P00075000 P 02/19/16 75.0 33.80 35.30
TOT 160318C00022500 C 03/18/16 22.5 17.20 18.70
TOT 160318C00025000 C 03/18/16 25.0 14.80 16.20
TOT 160318C00027500 C 03/18/16 27.5 12.20 13.70
TOT 160318C00030000 C 03/18/16 30.0 9.80 11.30
TOT 160318C00032500 C 03/18/16 32.5 7.40 8.90
TOT 160318C00035000 C 03/18/16 35.0 5.10 6.60
TOT 160318C00037500 C 03/18/16 37.5 3.60 4.00
TOT 160318C00040000 C 03/18/16 40.0 2.00 2.20
TOT 160318C00042500 C 03/18/16 42.5 0.90 1.10
TOT 160318C00045000 C 03/18/16 45.0 0.30 0.45
TOT 160318C00047500 C 03/18/16 47.5 0.05 0.20
TOT 160318C00050000 C 03/18/16 50.0 0.00 0.10
TOT 160318C00052500 C 03/18/16 52.5 0.00 0.25
TOT 160318C00055000 C 03/18/16 55.0 0.00 0.10
TOT 160318C00060000 C 03/18/16 60.0 0.00 0.10
TOT 160318P00022500 P 03/18/16 22.5 0.00 0.10
TOT 160318P00025000 P 03/18/16 25.0 0.00 0.15
TOT 160318P00027500 P 03/18/16 27.5 0.00 0.25
TOT 160318P00030000 P 03/18/16 30.0 0.05 0.30
TOT 160318P00032500 P 03/18/16 32.5 0.20 0.45
TOT 160318P00035000 P 03/18/16 35.0 0.55 0.75
TOT 160318P00037500 P 03/18/16 37.5 1.10 1.30
TOT 160318P00040000 P 03/18/16 40.0 2.05 2.25
TOT 160318P00042500 P 03/18/16 42.5 3.40 3.80
TOT 160318P00045000 P 03/18/16 45.0 4.90 6.20
TOT 160318P00047500 P 03/18/16 47.5 6.90 8.30
TOT 160318P00050000 P 03/18/16 50.0 9.30 10.80
TOT 160318P00052500 P 03/18/16 52.5 11.90 13.30
TOT 160318P00055000 P 03/18/16 55.0 14.30 15.80
TOT 160318P00060000 P 03/18/16 60.0 19.30 20.80
TOT 160520C00025000 C 05/20/16 25.0 14.60 16.40
TOT 160520C00027500 C 05/20/16 27.5 12.10 14.00
TOT 160520C00030000 C 05/20/16 30.0 9.70 11.60
TOT 160520C00032500 C 05/20/16 32.5 7.90 9.40
TOT 160520C00035000 C 05/20/16 35.0 6.10 6.50
TOT 160520C00037500 C 05/20/16 37.5 4.20 4.70
TOT 160520C00040000 C 05/20/16 40.0 2.75 3.10
TOT 160520C00042500 C 05/20/16 42.5 1.65 1.90
TOT 160520C00045000 C 05/20/16 45.0 0.85 1.10
TOT 160520C00047500 C 05/20/16 47.5 0.40 0.65
TOT 160520C00050000 C 05/20/16 50.0 0.15 0.40
TOT 160520C00052500 C 05/20/16 52.5 0.05 0.20
TOT 160520C00055000 C 05/20/16 55.0 0.05 0.15
TOT 160520C00057500 C 05/20/16 57.5 0.00 0.10
TOT 160520C00060000 C 05/20/16 60.0 0.00 0.10
TOT 160520C00065000 C 05/20/16 65.0 0.00 0.10
TOT 160520P00025000 P 05/20/16 25.0 0.10 0.40
TOT 160520P00027500 P 05/20/16 27.5 0.20 0.55
TOT 160520P00030000 P 05/20/16 30.0 0.45 0.70
TOT 160520P00032500 P 05/20/16 32.5 0.75 1.00
TOT 160520P00035000 P 05/20/16 35.0 1.30 1.45
TOT 160520P00037500 P 05/20/16 37.5 2.00 2.25
TOT 160520P00040000 P 05/20/16 40.0 3.00 3.30
TOT 160520P00042500 P 05/20/16 42.5 4.30 4.70
TOT 160520P00045000 P 05/20/16 45.0 5.90 6.50
TOT 160520P00047500 P 05/20/16 47.5 6.60 9.50
TOT 160520P00050000 P 05/20/16 50.0 9.00 11.60
TOT 160520P00052500 P 05/20/16 52.5 11.50 13.80
TOT 160520P00055000 P 05/20/16 55.0 14.10 16.10
TOT 160520P00057500 P 05/20/16 57.5 16.60 18.50
TOT 160520P00060000 P 05/20/16 60.0 19.10 21.00
TOT 160520P00065000 P 05/20/16 65.0 24.10 26.00
TOT 160819C00022500 C 08/19/16 22.5 16.80 19.20
TOT 160819C00025000 C 08/19/16 25.0 14.30 16.70
TOT 160819C00027500 C 08/19/16 27.5 11.80 14.30
TOT 160819C00030000 C 08/19/16 30.0 9.50 12.00
TOT 160819C00032500 C 08/19/16 32.5 7.40 10.40
TOT 160819C00035000 C 08/19/16 35.0 6.50 7.00
TOT 160819C00037500 C 08/19/16 37.5 4.80 5.30
TOT 160819C00040000 C 08/19/16 40.0 3.40 3.90
TOT 160819C00042500 C 08/19/16 42.5 2.25 2.80
TOT 160819C00045000 C 08/19/16 45.0 1.45 1.95
TOT 160819C00047500 C 08/19/16 47.5 0.85 1.30
TOT 160819C00050000 C 08/19/16 50.0 0.45 0.85
TOT 160819C00052500 C 08/19/16 52.5 0.20 0.55
TOT 160819C00055000 C 08/19/16 55.0 0.10 0.35
TOT 160819C00060000 C 08/19/16 60.0 0.00 0.15
TOT 160819C00065000 C 08/19/16 65.0 0.00 0.10
TOT 160819P00022500 P 08/19/16 22.5 0.20 0.50
TOT 160819P00025000 P 08/19/16 25.0 0.35 0.70
TOT 160819P00027500 P 08/19/16 27.5 0.60 0.95
TOT 160819P00030000 P 08/19/16 30.0 0.95 1.25
TOT 160819P00032500 P 08/19/16 32.5 1.45 1.75
TOT 160819P00035000 P 08/19/16 35.0 2.10 2.40
TOT 160819P00037500 P 08/19/16 37.5 2.95 3.30
TOT 160819P00040000 P 08/19/16 40.0 4.10 4.50
TOT 160819P00042500 P 08/19/16 42.5 5.40 5.90
TOT 160819P00045000 P 08/19/16 45.0 7.00 7.60
TOT 160819P00047500 P 08/19/16 47.5 8.90 9.50
TOT 160819P00050000 P 08/19/16 50.0 10.40 12.50
TOT 160819P00052500 P 08/19/16 52.5 11.20 15.20
TOT 160819P00055000 P 08/19/16 55.0 13.70 17.60
TOT 160819P00060000 P 08/19/16 60.0 18.50 22.50
TOT 160819P00065000 P 08/19/16 65.0 23.50 27.30
TOT 170120C00022500 C 01/20/17 22.5 16.40 19.50
TOT 170120C00025000 C 01/20/17 25.0 13.90 17.10
TOT 170120C00027500 C 01/20/17 27.5 11.00 15.50
TOT 170120C00030000 C 01/20/17 30.0 9.20 13.10
TOT 170120C00032500 C 01/20/17 32.5 8.70 9.30
TOT 170120C00035000 C 01/20/17 35.0 6.90 7.60
TOT 170120C00037500 C 01/20/17 37.5 5.30 6.00
TOT 170120C00040000 C 01/20/17 40.0 4.00 4.70
TOT 170120C00042500 C 01/20/17 42.5 2.85 3.60
TOT 170120C00045000 C 01/20/17 45.0 2.05 2.70
TOT 170120C00047500 C 01/20/17 47.5 1.30 2.00
TOT 170120C00050000 C 01/20/17 50.0 0.90 1.45
TOT 170120C00052500 C 01/20/17 52.5 0.55 1.05
TOT 170120C00055000 C 01/20/17 55.0 0.35 0.75
TOT 170120C00057500 C 01/20/17 57.5 0.15 0.50
TOT 170120C00060000 C 01/20/17 60.0 0.20 0.35
TOT 170120C00065000 C 01/20/17 65.0 0.05 0.20
TOT 170120C00070000 C 01/20/17 70.0 0.00 0.15
TOT 170120C00075000 C 01/20/17 75.0 0.00 0.10
TOT 170120P00022500 P 01/20/17 22.5 0.55 0.95
TOT 170120P00025000 P 01/20/17 25.0 0.85 1.25
TOT 170120P00027500 P 01/20/17 27.5 1.25 1.65
TOT 170120P00030000 P 01/20/17 30.0 1.75 2.15
TOT 170120P00032500 P 01/20/17 32.5 2.40 2.80
TOT 170120P00035000 P 01/20/17 35.0 3.20 3.70
TOT 170120P00037500 P 01/20/17 37.5 4.20 4.70
TOT 170120P00040000 P 01/20/17 40.0 5.40 6.00
TOT 170120P00042500 P 01/20/17 42.5 6.80 7.40
TOT 170120P00045000 P 01/20/17 45.0 8.40 9.10
TOT 170120P00047500 P 01/20/17 47.5 10.30 11.00
TOT 170120P00050000 P 01/20/17 50.0 10.30 14.80
TOT 170120P00052500 P 01/20/17 52.5 12.50 17.00
TOT 170120P00055000 P 01/20/17 55.0 14.70 19.10
TOT 170120P00057500 P 01/20/17 57.5 17.00 21.50
TOT 170120P00060000 P 01/20/17 60.0 19.30 23.80
TOT 170120P00065000 P 01/20/17 65.0 24.30 28.60
TOT 170120P00070000 P 01/20/17 70.0 29.30 33.60
TOT 170120P00075000 P 01/20/17 75.0 34.10 38.50
TOT 180119C00022500 C 01/19/18 22.5 15.80 20.50
TOT 180119C00025000 C 01/19/18 25.0 13.20 18.00
TOT 180119C00027500 C 01/19/18 27.5 11.00 15.50
TOT 180119C00030000 C 01/19/18 30.0 10.00 13.20
TOT 180119C00032500 C 01/19/18 32.5 8.80 10.40
TOT 180119C00035000 C 01/19/18 35.0 7.00 8.70
TOT 180119C00037500 C 01/19/18 37.5 5.60 7.40
TOT 180119C00040000 C 01/19/18 40.0 4.40 6.00
TOT 180119C00042500 C 01/19/18 42.5 3.20 5.00
TOT 180119C00045000 C 01/19/18 45.0 2.50 4.10
TOT 180119C00047500 C 01/19/18 47.5 1.95 3.00
TOT 180119C00050000 C 01/19/18 50.0 1.05 2.45
TOT 180119C00052500 C 01/19/18 52.5 0.95 2.00
TOT 180119C00055000 C 01/19/18 55.0 0.80 1.60
TOT 180119C00057500 C 01/19/18 57.5 0.30 1.30
TOT 180119C00060000 C 01/19/18 60.0 0.10 1.00
TOT 180119C00065000 C 01/19/18 65.0 0.25 0.80
TOT 180119C00070000 C 01/19/18 70.0 0.00 0.50
TOT 180119C00075000 C 01/19/18 75.0 0.00 0.20
TOT 180119P00022500 P 01/19/18 22.5 1.05 2.20
TOT 180119P00025000 P 01/19/18 25.0 1.95 2.70
TOT 180119P00027500 P 01/19/18 27.5 2.20 3.30
TOT 180119P00030000 P 01/19/18 30.0 2.90 4.10
TOT 180119P00032500 P 01/19/18 32.5 3.90 5.00
TOT 180119P00035000 P 01/19/18 35.0 4.70 6.20
TOT 180119P00037500 P 01/19/18 37.5 6.00 7.40
TOT 180119P00040000 P 01/19/18 40.0 7.30 8.90
TOT 180119P00042500 P 01/19/18 42.5 8.40 10.50
TOT 180119P00045000 P 01/19/18 45.0 10.00 12.20
TOT 180119P00047500 P 01/19/18 47.5 11.70 14.10
TOT 180119P00050000 P 01/19/18 50.0 13.60 16.10
TOT 180119P00052500 P 01/19/18 52.5 15.60 18.70
TOT 180119P00055000 P 01/19/18 55.0 17.70 20.80
TOT 180119P00057500 P 01/19/18 57.5 19.90 23.00
TOT 180119P00060000 P 01/19/18 60.0 21.70 25.70
TOT 180119P00065000 P 01/19/18 65.0 26.00 30.50
TOT 180119P00070000 P 01/19/18 70.0 30.50 35.40
TOT 180119P00075000 P 01/19/18 75.0 35.50 40.30

OPRA data is delayed 15 minutes.