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 (2016-12-02)Premium Content

Total Sa (TOT)
As of Jan 17 2017 5:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 170120C00022500 C 01/20/17 22.5 28.50 29.50
TOT 170120C00025000 C 01/20/17 25.0 24.30 27.00
TOT 170120C00027500 C 01/20/17 27.5 21.50 24.50
TOT 170120C00030000 C 01/20/17 30.0 21.10 22.00
TOT 170120C00032500 C 01/20/17 32.5 16.50 19.50
TOT 170120C00035000 C 01/20/17 35.0 15.70 17.00
TOT 170120C00037500 C 01/20/17 37.5 12.30 14.50
TOT 170120C00040000 C 01/20/17 40.0 11.30 12.00
TOT 170120C00042500 C 01/20/17 42.5 8.70 9.40
TOT 170120C00045000 C 01/20/17 45.0 6.20 6.90
TOT 170120C00047500 C 01/20/17 47.5 3.80 4.10
TOT 170120C00050000 C 01/20/17 50.0 1.40 1.70
TOT 170120C00052500 C 01/20/17 52.5 0.00 0.15
TOT 170120C00055000 C 01/20/17 55.0 0.00 0.05
TOT 170120C00057500 C 01/20/17 57.5 0.00 0.05
TOT 170120C00060000 C 01/20/17 60.0 0.00 0.15
TOT 170120C00065000 C 01/20/17 65.0 0.00 0.05
TOT 170120C00070000 C 01/20/17 70.0 0.00 0.05
TOT 170120C00075000 C 01/20/17 75.0 0.00 0.15
TOT 170120P00022500 P 01/20/17 22.5 0.00 0.15
TOT 170120P00025000 P 01/20/17 25.0 0.00 0.15
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 0.00 0.15
TOT 170120P00035000 P 01/20/17 35.0 0.00 0.10
TOT 170120P00037500 P 01/20/17 37.5 0.00 0.05
TOT 170120P00040000 P 01/20/17 40.0 0.00 0.15
TOT 170120P00042500 P 01/20/17 42.5 0.00 0.15
TOT 170120P00045000 P 01/20/17 45.0 0.00 0.10
TOT 170120P00047500 P 01/20/17 47.5 0.00 0.05
TOT 170120P00050000 P 01/20/17 50.0 0.00 0.10
TOT 170120P00052500 P 01/20/17 52.5 1.00 1.20
TOT 170120P00055000 P 01/20/17 55.0 3.20 3.80
TOT 170120P00057500 P 01/20/17 57.5 5.70 6.50
TOT 170120P00060000 P 01/20/17 60.0 8.10 8.70
TOT 170120P00065000 P 01/20/17 65.0 13.00 13.80
TOT 170120P00070000 P 01/20/17 70.0 18.00 18.80
TOT 170120P00075000 P 01/20/17 75.0 23.20 23.90
TOT 170217C00022500 C 02/17/17 22.5 27.10 31.40
TOT 170217C00025000 C 02/17/17 25.0 26.00 26.90
TOT 170217C00027500 C 02/17/17 27.5 23.50 24.50
TOT 170217C00030000 C 02/17/17 30.0 21.00 22.00
TOT 170217C00032500 C 02/17/17 32.5 18.50 19.50
TOT 170217C00035000 C 02/17/17 35.0 16.10 16.90
TOT 170217C00037500 C 02/17/17 37.5 13.50 14.50
TOT 170217C00040000 C 02/17/17 40.0 10.20 11.90
TOT 170217C00042500 C 02/17/17 42.5 8.70 9.60
TOT 170217C00045000 C 02/17/17 45.0 6.30 7.20
TOT 170217C00047500 C 02/17/17 47.5 4.00 4.50
TOT 170217C00050000 C 02/17/17 50.0 2.00 2.25
TOT 170217C00052500 C 02/17/17 52.5 0.65 0.75
TOT 170217C00055000 C 02/17/17 55.0 0.05 0.20
TOT 170217C00060000 C 02/17/17 60.0 0.00 0.05
TOT 170217C00065000 C 02/17/17 65.0 0.00 0.05
TOT 170217P00022500 P 02/17/17 22.5 0.00 0.05
TOT 170217P00025000 P 02/17/17 25.0 0.00 0.05
TOT 170217P00027500 P 02/17/17 27.5 0.00 0.05
TOT 170217P00030000 P 02/17/17 30.0 0.00 0.05
TOT 170217P00032500 P 02/17/17 32.5 0.00 0.05
TOT 170217P00035000 P 02/17/17 35.0 0.00 0.05
TOT 170217P00037500 P 02/17/17 37.5 0.00 0.05
TOT 170217P00040000 P 02/17/17 40.0 0.00 0.05
TOT 170217P00042500 P 02/17/17 42.5 0.00 0.10
TOT 170217P00045000 P 02/17/17 45.0 0.00 0.15
TOT 170217P00047500 P 02/17/17 47.5 0.15 0.25
TOT 170217P00050000 P 02/17/17 50.0 0.55 0.70
TOT 170217P00052500 P 02/17/17 52.5 1.65 1.85
TOT 170217P00055000 P 02/17/17 55.0 3.10 3.90
TOT 170217P00060000 P 02/17/17 60.0 8.10 8.80
TOT 170217P00065000 P 02/17/17 65.0 12.90 13.80
TOT 170519C00025000 C 05/19/17 25.0 26.00 27.40
TOT 170519C00027500 C 05/19/17 27.5 23.40 25.10
TOT 170519C00030000 C 05/19/17 30.0 20.90 22.70
TOT 170519C00032500 C 05/19/17 32.5 18.50 20.10
TOT 170519C00035000 C 05/19/17 35.0 15.30 17.70
TOT 170519C00037500 C 05/19/17 37.5 12.80 15.20
TOT 170519C00040000 C 05/19/17 40.0 11.20 12.60
TOT 170519C00042500 C 05/19/17 42.5 8.30 10.10
TOT 170519C00045000 C 05/19/17 45.0 6.60 7.70
TOT 170519C00047500 C 05/19/17 47.5 4.60 4.90
TOT 170519C00050000 C 05/19/17 50.0 2.85 3.20
TOT 170519C00052500 C 05/19/17 52.5 1.60 2.00
TOT 170519C00055000 C 05/19/17 55.0 0.80 0.85
TOT 170519C00060000 C 05/19/17 60.0 0.05 0.25
TOT 170519C00065000 C 05/19/17 65.0 0.00 0.10
TOT 170519C00070000 C 05/19/17 70.0 0.00 0.10
TOT 170519P00025000 P 05/19/17 25.0 0.00 0.10
TOT 170519P00027500 P 05/19/17 27.5 0.00 0.10
TOT 170519P00030000 P 05/19/17 30.0 0.00 0.10
TOT 170519P00032500 P 05/19/17 32.5 0.00 0.10
TOT 170519P00035000 P 05/19/17 35.0 0.00 0.15
TOT 170519P00037500 P 05/19/17 37.5 0.05 0.25
TOT 170519P00040000 P 05/19/17 40.0 0.15 0.30
TOT 170519P00042500 P 05/19/17 42.5 0.30 0.40
TOT 170519P00045000 P 05/19/17 45.0 0.60 0.80
TOT 170519P00047500 P 05/19/17 47.5 1.10 1.35
TOT 170519P00050000 P 05/19/17 50.0 1.90 2.15
TOT 170519P00052500 P 05/19/17 52.5 3.10 3.30
TOT 170519P00055000 P 05/19/17 55.0 4.50 5.10
TOT 170519P00060000 P 05/19/17 60.0 8.30 10.30
TOT 170519P00065000 P 05/19/17 65.0 12.90 16.20
TOT 170519P00070000 P 05/19/17 70.0 17.90 19.40
TOT 170818C00025000 C 08/18/17 25.0 26.00 27.50
TOT 170818C00027500 C 08/18/17 27.5 22.00 26.40
TOT 170818C00030000 C 08/18/17 30.0 21.00 22.80
TOT 170818C00032500 C 08/18/17 32.5 17.00 21.40
TOT 170818C00035000 C 08/18/17 35.0 15.20 17.70
TOT 170818C00037500 C 08/18/17 37.5 12.00 16.40
TOT 170818C00040000 C 08/18/17 40.0 10.30 12.90
TOT 170818C00042500 C 08/18/17 42.5 7.90 10.10
TOT 170818C00045000 C 08/18/17 45.0 5.60 7.80
TOT 170818C00047500 C 08/18/17 47.5 5.10 5.80
TOT 170818C00050000 C 08/18/17 50.0 3.40 4.20
TOT 170818C00052500 C 08/18/17 52.5 2.20 2.85
TOT 170818C00055000 C 08/18/17 55.0 1.25 1.75
TOT 170818C00057500 C 08/18/17 57.5 0.65 1.05
TOT 170818C00060000 C 08/18/17 60.0 0.30 0.65
TOT 170818C00065000 C 08/18/17 65.0 0.00 0.20
TOT 170818C00070000 C 08/18/17 70.0 0.00 0.10
TOT 170818P00025000 P 08/18/17 25.0 0.00 0.10
TOT 170818P00027500 P 08/18/17 27.5 0.00 4.50
TOT 170818P00030000 P 08/18/17 30.0 0.00 0.20
TOT 170818P00032500 P 08/18/17 32.5 0.00 4.80
TOT 170818P00035000 P 08/18/17 35.0 0.15 0.40
TOT 170818P00037500 P 08/18/17 37.5 0.25 0.55
TOT 170818P00040000 P 08/18/17 40.0 0.45 0.75
TOT 170818P00042500 P 08/18/17 42.5 0.80 1.05
TOT 170818P00045000 P 08/18/17 45.0 1.20 1.55
TOT 170818P00047500 P 08/18/17 47.5 1.85 2.25
TOT 170818P00050000 P 08/18/17 50.0 2.80 3.10
TOT 170818P00052500 P 08/18/17 52.5 4.00 4.40
TOT 170818P00055000 P 08/18/17 55.0 5.50 6.00
TOT 170818P00057500 P 08/18/17 57.5 7.20 8.10
TOT 170818P00060000 P 08/18/17 60.0 9.00 10.20
TOT 170818P00065000 P 08/18/17 65.0 13.40 15.10
TOT 170818P00070000 P 08/18/17 70.0 18.30 20.70
TOT 180119C00022500 C 01/19/18 22.5 28.40 30.20
TOT 180119C00025000 C 01/19/18 25.0 25.80 27.80
TOT 180119C00027500 C 01/19/18 27.5 23.30 25.30
TOT 180119C00030000 C 01/19/18 30.0 20.80 22.70
TOT 180119C00032500 C 01/19/18 32.5 18.30 20.30
TOT 180119C00035000 C 01/19/18 35.0 15.70 18.00
TOT 180119C00037500 C 01/19/18 37.5 13.20 16.00
TOT 180119C00040000 C 01/19/18 40.0 10.90 12.80
TOT 180119C00042500 C 01/19/18 42.5 9.10 11.10
TOT 180119C00045000 C 01/19/18 45.0 7.50 8.20
TOT 180119C00047500 C 01/19/18 47.5 5.40 6.60
TOT 180119C00050000 C 01/19/18 50.0 4.30 5.00
TOT 180119C00052500 C 01/19/18 52.5 3.00 3.40
TOT 180119C00055000 C 01/19/18 55.0 2.00 2.60
TOT 180119C00057500 C 01/19/18 57.5 1.35 2.00
TOT 180119C00060000 C 01/19/18 60.0 0.80 1.40
TOT 180119C00065000 C 01/19/18 65.0 0.40 0.60
TOT 180119C00070000 C 01/19/18 70.0 0.05 0.25
TOT 180119C00075000 C 01/19/18 75.0 0.00 0.15
TOT 180119P00022500 P 01/19/18 22.5 0.05 0.20
TOT 180119P00025000 P 01/19/18 25.0 0.05 0.25
TOT 180119P00027500 P 01/19/18 27.5 0.10 0.35
TOT 180119P00030000 P 01/19/18 30.0 0.30 0.50
TOT 180119P00032500 P 01/19/18 32.5 0.35 0.70
TOT 180119P00035000 P 01/19/18 35.0 0.55 0.90
TOT 180119P00037500 P 01/19/18 37.5 0.85 1.05
TOT 180119P00040000 P 01/19/18 40.0 1.25 1.65
TOT 180119P00042500 P 01/19/18 42.5 1.65 2.15
TOT 180119P00045000 P 01/19/18 45.0 2.30 2.85
TOT 180119P00047500 P 01/19/18 47.5 3.20 3.60
TOT 180119P00050000 P 01/19/18 50.0 4.20 4.80
TOT 180119P00052500 P 01/19/18 52.5 5.40 6.20
TOT 180119P00055000 P 01/19/18 55.0 6.90 7.80
TOT 180119P00057500 P 01/19/18 57.5 8.50 9.60
TOT 180119P00060000 P 01/19/18 60.0 10.50 11.50
TOT 180119P00065000 P 01/19/18 65.0 13.60 16.70
TOT 180119P00070000 P 01/19/18 70.0 17.50 21.40
TOT 180119P00075000 P 01/19/18 75.0 22.90 26.60
TOT 190118C00025000 C 01/18/19 25.0 25.90 27.80
TOT 190118C00027500 C 01/18/19 27.5 23.30 25.30
TOT 190118C00030000 C 01/18/19 30.0 20.80 22.90
TOT 190118C00032500 C 01/18/19 32.5 18.30 20.40
TOT 190118C00035000 C 01/18/19 35.0 15.60 18.30
TOT 190118C00037500 C 01/18/19 37.5 12.50 16.40
TOT 190118C00040000 C 01/18/19 40.0 11.10 14.10
TOT 190118C00042500 C 01/18/19 42.5 9.80 11.00
TOT 190118C00045000 C 01/18/19 45.0 8.10 9.30
TOT 190118C00047500 C 01/18/19 47.5 6.60 7.70
TOT 190118C00050000 C 01/18/19 50.0 5.30 6.50
TOT 190118C00052500 C 01/18/19 52.5 4.10 5.30
TOT 190118C00055000 C 01/18/19 55.0 3.20 4.30
TOT 190118C00057500 C 01/18/19 57.5 2.40 3.40
TOT 190118C00060000 C 01/18/19 60.0 1.80 2.60
TOT 190118C00065000 C 01/18/19 65.0 0.90 1.55
TOT 190118C00070000 C 01/18/19 70.0 0.40 1.00
TOT 190118P00025000 P 01/18/19 25.0 0.40 0.80
TOT 190118P00027500 P 01/18/19 27.5 0.65 0.95
TOT 190118P00030000 P 01/18/19 30.0 0.95 1.35
TOT 190118P00032500 P 01/18/19 32.5 1.25 1.75
TOT 190118P00035000 P 01/18/19 35.0 1.45 2.20
TOT 190118P00037500 P 01/18/19 37.5 2.15 2.80
TOT 190118P00040000 P 01/18/19 40.0 2.75 3.40
TOT 190118P00042500 P 01/18/19 42.5 3.50 4.00
TOT 190118P00045000 P 01/18/19 45.0 4.40 5.10
TOT 190118P00047500 P 01/18/19 47.5 5.10 6.20
TOT 190118P00050000 P 01/18/19 50.0 6.20 7.50
TOT 190118P00052500 P 01/18/19 52.5 7.50 9.20
TOT 190118P00055000 P 01/18/19 55.0 9.00 10.40
TOT 190118P00057500 P 01/18/19 57.5 10.60 12.10
TOT 190118P00060000 P 01/18/19 60.0 12.40 14.00
TOT 190118P00065000 P 01/18/19 65.0 15.20 19.60
TOT 190118P00070000 P 01/18/19 70.0 19.20 23.00

OPRA data is delayed 15 minutes.