Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-06-07)Premium Content

Total Sa (TOT)
As of Jun 18 2013 1:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 130622C00025000 C 06/22/13 25.0 26.10 26.60
TOT 130622C00030000 C 06/22/13 30.0 19.40 23.00
TOT 130622C00035000 C 06/22/13 35.0 14.40 18.00
TOT 130622C00040000 C 06/22/13 40.0 9.40 13.00
TOT 130622C00045000 C 06/22/13 45.0 6.20 6.50
TOT 130622C00050000 C 06/22/13 50.0 1.25 1.45
TOT 130622C00055000 C 06/22/13 55.0 0.00 0.05
TOT 130622C00060000 C 06/22/13 60.0 0.00 0.05
TOT 130622C00065000 C 06/22/13 65.0 0.00 0.05
TOT 130622P00025000 P 06/22/13 25.0 0.00 0.05
TOT 130622P00030000 P 06/22/13 30.0 0.00 0.05
TOT 130622P00035000 P 06/22/13 35.0 0.00 0.05
TOT 130622P00040000 P 06/22/13 40.0 0.00 0.05
TOT 130622P00045000 P 06/22/13 45.0 0.00 0.05
TOT 130622P00050000 P 06/22/13 50.0 0.15 0.20
TOT 130622P00055000 P 06/22/13 55.0 4.20 4.40
TOT 130622P00060000 P 06/22/13 60.0 7.70 11.30
TOT 130622P00065000 P 06/22/13 65.0 12.70 16.30
TOT 130720C00025000 C 07/20/13 25.0 24.40 27.90
TOT 130720C00030000 C 07/20/13 30.0 19.40 22.90
TOT 130720C00035000 C 07/20/13 35.0 14.40 17.90
TOT 130720C00040000 C 07/20/13 40.0 9.40 12.90
TOT 130720C00045000 C 07/20/13 45.0 6.20 6.50
TOT 130720C00050000 C 07/20/13 50.0 1.40 1.55
TOT 130720C00055000 C 07/20/13 55.0 0.00 0.05
TOT 130720C00060000 C 07/20/13 60.0 0.00 0.05
TOT 130720C00065000 C 07/20/13 65.0 0.00 0.05
TOT 130720C00070000 C 07/20/13 70.0 0.00 0.05
TOT 130720P00025000 P 07/20/13 25.0 0.00 0.05
TOT 130720P00030000 P 07/20/13 30.0 0.00 0.05
TOT 130720P00035000 P 07/20/13 35.0 0.00 0.05
TOT 130720P00040000 P 07/20/13 40.0 0.00 0.15
TOT 130720P00045000 P 07/20/13 45.0 0.05 0.15
TOT 130720P00050000 P 07/20/13 50.0 0.75 0.85
TOT 130720P00055000 P 07/20/13 55.0 4.10 6.20
TOT 130720P00060000 P 07/20/13 60.0 8.10 11.40
TOT 130720P00065000 P 07/20/13 65.0 13.10 16.40
TOT 130720P00070000 P 07/20/13 70.0 18.10 21.40
TOT 130817C00030000 C 08/17/13 30.0 19.30 22.80
TOT 130817C00035000 C 08/17/13 35.0 14.30 17.80
TOT 130817C00040000 C 08/17/13 40.0 11.20 11.50
TOT 130817C00045000 C 08/17/13 45.0 4.30 6.60
TOT 130817C00050000 C 08/17/13 50.0 1.90 2.00
TOT 130817C00055000 C 08/17/13 55.0 0.15 0.25
TOT 130817C00060000 C 08/17/13 60.0 0.00 0.10
TOT 130817C00065000 C 08/17/13 65.0 0.00 0.05
TOT 130817C00070000 C 08/17/13 70.0 0.00 0.05
TOT 130817C00075000 C 08/17/13 75.0 0.00 0.05
TOT 130817P00030000 P 08/17/13 30.0 0.00 0.05
TOT 130817P00035000 P 08/17/13 35.0 0.00 0.15
TOT 130817P00040000 P 08/17/13 40.0 0.00 0.20
TOT 130817P00045000 P 08/17/13 45.0 0.25 0.30
TOT 130817P00050000 P 08/17/13 50.0 1.25 1.30
TOT 130817P00055000 P 08/17/13 55.0 4.30 4.90
TOT 130817P00060000 P 08/17/13 60.0 9.10 11.00
TOT 130817P00065000 P 08/17/13 65.0 13.10 16.30
TOT 130817P00070000 P 08/17/13 70.0 18.00 21.30
TOT 130817P00075000 P 08/17/13 75.0 22.90 26.30
TOT 131116C00030000 C 11/16/13 30.0 19.40 22.90
TOT 131116C00035000 C 11/16/13 35.0 15.30 17.40
TOT 131116C00040000 C 11/16/13 40.0 9.40 12.80
TOT 131116C00045000 C 11/16/13 45.0 5.40 7.60
TOT 131116C00050000 C 11/16/13 50.0 2.55 2.70
TOT 131116C00055000 C 11/16/13 55.0 0.60 0.70
TOT 131116C00060000 C 11/16/13 60.0 0.00 0.20
TOT 131116C00065000 C 11/16/13 65.0 0.00 0.10
TOT 131116C00070000 C 11/16/13 70.0 0.00 0.05
TOT 131116C00075000 C 11/16/13 75.0 0.00 0.05
TOT 131116P00030000 P 11/16/13 30.0 0.00 0.20
TOT 131116P00035000 P 11/16/13 35.0 0.05 0.30
TOT 131116P00040000 P 11/16/13 40.0 0.30 0.40
TOT 131116P00045000 P 11/16/13 45.0 0.90 1.00
TOT 131116P00050000 P 11/16/13 50.0 2.45 2.65
TOT 131116P00055000 P 11/16/13 55.0 5.20 6.10
TOT 131116P00060000 P 11/16/13 60.0 9.70 10.90
TOT 131116P00065000 P 11/16/13 65.0 14.40 16.40
TOT 131116P00070000 P 11/16/13 70.0 19.30 21.30
TOT 131116P00075000 P 11/16/13 75.0 23.50 26.90
TOT 140118C00022500 C 01/18/14 22.5 28.50 29.10
TOT 140118C00025000 C 01/18/14 25.0 26.10 26.60
TOT 140118C00027500 C 01/18/14 27.5 23.60 24.10
TOT 140118C00030000 C 01/18/14 30.0 21.10 21.60
TOT 140118C00032500 C 01/18/14 32.5 18.50 19.20
TOT 140118C00035000 C 01/18/14 35.0 16.00 16.70
TOT 140118C00037500 C 01/18/14 37.5 13.50 14.20
TOT 140118C00040000 C 01/18/14 40.0 11.00 11.70
TOT 140118C00042500 C 01/18/14 42.5 8.60 9.10
TOT 140118C00045000 C 01/18/14 45.0 6.10 6.90
TOT 140118C00047500 C 01/18/14 47.5 4.30 4.70
TOT 140118C00050000 C 01/18/14 50.0 2.85 3.10
TOT 140118C00052500 C 01/18/14 52.5 1.60 1.80
TOT 140118C00055000 C 01/18/14 55.0 0.85 1.00
TOT 140118C00060000 C 01/18/14 60.0 0.20 0.25
TOT 140118C00065000 C 01/18/14 65.0 0.00 0.10
TOT 140118C00070000 C 01/18/14 70.0 0.00 0.10
TOT 140118C00075000 C 01/18/14 75.0 0.00 0.05
TOT 140118P00022500 P 01/18/14 22.5 0.00 0.15
TOT 140118P00025000 P 01/18/14 25.0 0.00 0.20
TOT 140118P00027500 P 01/18/14 27.5 0.05 0.25
TOT 140118P00030000 P 01/18/14 30.0 0.10 0.30
TOT 140118P00032500 P 01/18/14 32.5 0.15 0.35
TOT 140118P00035000 P 01/18/14 35.0 0.25 0.45
TOT 140118P00037500 P 01/18/14 37.5 0.35 0.60
TOT 140118P00040000 P 01/18/14 40.0 0.55 0.75
TOT 140118P00042500 P 01/18/14 42.5 0.90 1.15
TOT 140118P00045000 P 01/18/14 45.0 1.45 1.60
TOT 140118P00047500 P 01/18/14 47.5 2.20 2.35
TOT 140118P00050000 P 01/18/14 50.0 3.20 3.60
TOT 140118P00052500 P 01/18/14 52.5 4.60 5.00
TOT 140118P00055000 P 01/18/14 55.0 6.10 6.90
TOT 140118P00060000 P 01/18/14 60.0 10.20 12.10
TOT 140118P00065000 P 01/18/14 65.0 14.90 16.80
TOT 140118P00070000 P 01/18/14 70.0 20.20 21.80
TOT 140118P00075000 P 01/18/14 75.0 25.30 26.70
TOT 150117C00025000 C 01/17/15 25.0 25.80 26.70
TOT 150117C00030000 C 01/17/15 30.0 20.80 21.70
TOT 150117C00035000 C 01/17/15 35.0 15.80 16.70
TOT 150117C00037500 C 01/17/15 37.5 13.30 14.20
TOT 150117C00040000 C 01/17/15 40.0 10.90 11.70
TOT 150117C00042500 C 01/17/15 42.5 8.40 9.10
TOT 150117C00045000 C 01/17/15 45.0 6.20 7.30
TOT 150117C00047500 C 01/17/15 47.5 4.50 5.80
TOT 150117C00050000 C 01/17/15 50.0 3.20 4.60
TOT 150117C00052500 C 01/17/15 52.5 2.20 3.70
TOT 150117C00055000 C 01/17/15 55.0 1.45 2.85
TOT 150117C00057500 C 01/17/15 57.5 1.05 1.40
TOT 150117C00060000 C 01/17/15 60.0 0.55 1.00
TOT 150117C00065000 C 01/17/15 65.0 0.20 0.60
TOT 150117C00070000 C 01/17/15 70.0 0.10 0.35
TOT 150117P00025000 P 01/17/15 25.0 0.15 0.45
TOT 150117P00030000 P 01/17/15 30.0 0.50 1.15
TOT 150117P00035000 P 01/17/15 35.0 1.10 1.50
TOT 150117P00037500 P 01/17/15 37.5 1.90 2.50
TOT 150117P00040000 P 01/17/15 40.0 2.10 2.60
TOT 150117P00042500 P 01/17/15 42.5 2.65 3.50
TOT 150117P00045000 P 01/17/15 45.0 3.70 4.50
TOT 150117P00047500 P 01/17/15 47.5 4.80 5.80
TOT 150117P00050000 P 01/17/15 50.0 5.90 7.20
TOT 150117P00052500 P 01/17/15 52.5 7.80 8.90
TOT 150117P00055000 P 01/17/15 55.0 9.00 10.90
TOT 150117P00057500 P 01/17/15 57.5 10.80 12.80
TOT 150117P00060000 P 01/17/15 60.0 12.90 15.10
TOT 150117P00065000 P 01/17/15 65.0 16.80 19.60
TOT 150117P00070000 P 01/17/15 70.0 21.60 25.40