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 (2014-06-06)Premium Content

Total Sa (TOT)
As of Jul 30 2014 11:02AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 140816C00035000 C 08/16/14 35.0 31.50 34.60
TOT 140816C00040000 C 08/16/14 40.0 26.50 29.70
TOT 140816C00042500 C 08/16/14 42.5 24.00 27.20
TOT 140816C00045000 C 08/16/14 45.0 21.50 24.60
TOT 140816C00047500 C 08/16/14 47.5 19.00 22.20
TOT 140816C00050000 C 08/16/14 50.0 16.50 19.70
TOT 140816C00052500 C 08/16/14 52.5 14.00 17.10
TOT 140816C00055000 C 08/16/14 55.0 11.50 14.70
TOT 140816C00057500 C 08/16/14 57.5 9.00 12.10
TOT 140816C00060000 C 08/16/14 60.0 6.50 8.60
TOT 140816C00062500 C 08/16/14 62.5 4.10 6.10
TOT 140816C00065000 C 08/16/14 65.0 2.30 2.75
TOT 140816C00067500 C 08/16/14 67.5 0.75 1.05
TOT 140816C00070000 C 08/16/14 70.0 0.15 0.30
TOT 140816C00075000 C 08/16/14 75.0 0.00 0.10
TOT 140816C00080000 C 08/16/14 80.0 0.00 0.05
TOT 140816C00085000 C 08/16/14 85.0 0.00 0.05
TOT 140816P00035000 P 08/16/14 35.0 0.00 0.05
TOT 140816P00040000 P 08/16/14 40.0 0.00 0.05
TOT 140816P00042500 P 08/16/14 42.5 0.00 0.05
TOT 140816P00045000 P 08/16/14 45.0 0.00 0.05
TOT 140816P00047500 P 08/16/14 47.5 0.00 0.05
TOT 140816P00050000 P 08/16/14 50.0 0.00 0.05
TOT 140816P00052500 P 08/16/14 52.5 0.00 0.05
TOT 140816P00055000 P 08/16/14 55.0 0.00 0.05
TOT 140816P00057500 P 08/16/14 57.5 0.00 0.10
TOT 140816P00060000 P 08/16/14 60.0 0.00 0.10
TOT 140816P00062500 P 08/16/14 62.5 0.00 0.15
TOT 140816P00065000 P 08/16/14 65.0 0.20 0.40
TOT 140816P00067500 P 08/16/14 67.5 0.95 1.30
TOT 140816P00070000 P 08/16/14 70.0 2.80 3.20
TOT 140816P00075000 P 08/16/14 75.0 5.40 8.60
TOT 140816P00080000 P 08/16/14 80.0 10.40 13.60
TOT 140816P00085000 P 08/16/14 85.0 15.40 18.60
TOT 140920C00045000 C 09/20/14 45.0 21.80 24.10
TOT 140920C00047500 C 09/20/14 47.5 18.40 22.10
TOT 140920C00050000 C 09/20/14 50.0 15.90 19.10
TOT 140920C00055000 C 09/20/14 55.0 12.00 14.10
TOT 140920C00060000 C 09/20/14 60.0 7.00 8.80
TOT 140920C00062500 C 09/20/14 62.5 4.70 6.20
TOT 140920C00065000 C 09/20/14 65.0 2.75 3.40
TOT 140920C00067500 C 09/20/14 67.5 1.30 1.90
TOT 140920C00070000 C 09/20/14 70.0 0.45 0.90
TOT 140920C00072500 C 09/20/14 72.5 0.15 0.40
TOT 140920C00075000 C 09/20/14 75.0 0.00 0.20
TOT 140920C00077500 C 09/20/14 77.5 0.00 0.10
TOT 140920C00080000 C 09/20/14 80.0 0.00 0.10
TOT 140920C00085000 C 09/20/14 85.0 0.00 0.10
TOT 140920C00090000 C 09/20/14 90.0 0.00 0.05
TOT 140920C00095000 C 09/20/14 95.0 0.00 0.05
TOT 140920P00045000 P 09/20/14 45.0 0.00 0.05
TOT 140920P00047500 P 09/20/14 47.5 0.00 0.10
TOT 140920P00050000 P 09/20/14 50.0 0.00 0.10
TOT 140920P00055000 P 09/20/14 55.0 0.00 0.20
TOT 140920P00060000 P 09/20/14 60.0 0.10 0.30
TOT 140920P00062500 P 09/20/14 62.5 0.35 0.55
TOT 140920P00065000 P 09/20/14 65.0 0.85 1.15
TOT 140920P00067500 P 09/20/14 67.5 1.95 2.35
TOT 140920P00070000 P 09/20/14 70.0 3.70 4.20
TOT 140920P00072500 P 09/20/14 72.5 5.00 6.50
TOT 140920P00075000 P 09/20/14 75.0 6.50 8.90
TOT 140920P00077500 P 09/20/14 77.5 9.60 11.40
TOT 140920P00080000 P 09/20/14 80.0 11.60 13.90
TOT 140920P00085000 P 09/20/14 85.0 16.20 20.00
TOT 140920P00090000 P 09/20/14 90.0 21.20 25.00
TOT 140920P00095000 P 09/20/14 95.0 26.60 28.90
TOT 141122C00040000 C 11/22/14 40.0 26.80 29.30
TOT 141122C00042500 C 11/22/14 42.5 24.00 27.20
TOT 141122C00045000 C 11/22/14 45.0 21.50 24.70
TOT 141122C00047500 C 11/22/14 47.5 19.00 22.20
TOT 141122C00050000 C 11/22/14 50.0 16.90 18.60
TOT 141122C00055000 C 11/22/14 55.0 12.00 13.60
TOT 141122C00057500 C 11/22/14 57.5 9.60 11.30
TOT 141122C00060000 C 11/22/14 60.0 7.10 9.00
TOT 141122C00062500 C 11/22/14 62.5 5.20 5.80
TOT 141122C00065000 C 11/22/14 65.0 3.40 4.00
TOT 141122C00067500 C 11/22/14 67.5 2.10 2.50
TOT 141122C00070000 C 11/22/14 70.0 1.20 1.45
TOT 141122C00072500 C 11/22/14 72.5 0.65 0.90
TOT 141122C00075000 C 11/22/14 75.0 0.30 0.50
TOT 141122C00080000 C 11/22/14 80.0 0.05 0.20
TOT 141122C00085000 C 11/22/14 85.0 0.00 0.10
TOT 141122C00090000 C 11/22/14 90.0 0.00 0.10
TOT 141122P00040000 P 11/22/14 40.0 0.00 0.10
TOT 141122P00042500 P 11/22/14 42.5 0.00 0.10
TOT 141122P00045000 P 11/22/14 45.0 0.00 0.15
TOT 141122P00047500 P 11/22/14 47.5 0.00 0.20
TOT 141122P00050000 P 11/22/14 50.0 0.05 0.20
TOT 141122P00055000 P 11/22/14 55.0 0.15 0.35
TOT 141122P00057500 P 11/22/14 57.5 0.30 0.50
TOT 141122P00060000 P 11/22/14 60.0 0.50 0.80
TOT 141122P00062500 P 11/22/14 62.5 0.90 1.35
TOT 141122P00065000 P 11/22/14 65.0 1.85 2.10
TOT 141122P00067500 P 11/22/14 67.5 2.70 3.30
TOT 141122P00070000 P 11/22/14 70.0 4.30 4.90
TOT 141122P00072500 P 11/22/14 72.5 6.20 6.90
TOT 141122P00075000 P 11/22/14 75.0 7.40 9.10
TOT 141122P00080000 P 11/22/14 80.0 11.50 14.00
TOT 141122P00085000 P 11/22/14 85.0 16.20 19.00
TOT 141122P00090000 P 11/22/14 90.0 21.20 24.20
TOT 150117C00025000 C 01/17/15 25.0 41.50 44.70
TOT 150117C00030000 C 01/17/15 30.0 36.50 39.70
TOT 150117C00035000 C 01/17/15 35.0 31.50 34.70
TOT 150117C00037500 C 01/17/15 37.5 29.00 32.20
TOT 150117C00040000 C 01/17/15 40.0 26.50 29.70
TOT 150117C00042500 C 01/17/15 42.5 24.00 27.20
TOT 150117C00045000 C 01/17/15 45.0 21.50 24.70
TOT 150117C00047500 C 01/17/15 47.5 19.00 22.20
TOT 150117C00050000 C 01/17/15 50.0 16.50 18.50
TOT 150117C00052500 C 01/17/15 52.5 14.40 16.00
TOT 150117C00055000 C 01/17/15 55.0 12.00 13.60
TOT 150117C00057500 C 01/17/15 57.5 9.50 11.20
TOT 150117C00060000 C 01/17/15 60.0 7.40 9.00
TOT 150117C00062500 C 01/17/15 62.5 5.30 6.20
TOT 150117C00065000 C 01/17/15 65.0 3.70 4.30
TOT 150117C00067500 C 01/17/15 67.5 2.40 3.20
TOT 150117C00070000 C 01/17/15 70.0 1.45 2.15
TOT 150117C00072500 C 01/17/15 72.5 0.85 1.35
TOT 150117C00075000 C 01/17/15 75.0 0.45 0.70
TOT 150117C00077500 C 01/17/15 77.5 0.25 0.55
TOT 150117C00080000 C 01/17/15 80.0 0.10 0.25
TOT 150117C00085000 C 01/17/15 85.0 0.00 0.15
TOT 150117C00090000 C 01/17/15 90.0 0.00 0.10
TOT 150117C00095000 C 01/17/15 95.0 0.00 0.10
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 0.10
TOT 150117P00040000 P 01/17/15 40.0 0.00 0.15
TOT 150117P00042500 P 01/17/15 42.5 0.05 0.20
TOT 150117P00045000 P 01/17/15 45.0 0.05 0.25
TOT 150117P00047500 P 01/17/15 47.5 0.10 0.25
TOT 150117P00050000 P 01/17/15 50.0 0.20 0.35
TOT 150117P00052500 P 01/17/15 52.5 0.25 0.45
TOT 150117P00055000 P 01/17/15 55.0 0.40 0.60
TOT 150117P00057500 P 01/17/15 57.5 0.65 0.85
TOT 150117P00060000 P 01/17/15 60.0 1.00 1.30
TOT 150117P00062500 P 01/17/15 62.5 1.60 2.00
TOT 150117P00065000 P 01/17/15 65.0 2.75 3.00
TOT 150117P00067500 P 01/17/15 67.5 3.60 4.20
TOT 150117P00070000 P 01/17/15 70.0 5.00 5.90
TOT 150117P00072500 P 01/17/15 72.5 6.90 7.80
TOT 150117P00075000 P 01/17/15 75.0 8.60 10.00
TOT 150117P00077500 P 01/17/15 77.5 10.80 12.40
TOT 150117P00080000 P 01/17/15 80.0 12.60 14.70
TOT 150117P00085000 P 01/17/15 85.0 17.40 19.70
TOT 150117P00090000 P 01/17/15 90.0 22.70 25.00
TOT 150117P00095000 P 01/17/15 95.0 26.80 30.00
TOT 150220C00050000 C 02/20/15 50.0 16.50 18.50
TOT 150220C00055000 C 02/20/15 55.0 11.80 14.80
TOT 150220C00060000 C 02/20/15 60.0 7.40 8.20
TOT 150220C00065000 C 02/20/15 65.0 4.00 4.80
TOT 150220C00067500 C 02/20/15 67.5 2.70 3.50
TOT 150220C00070000 C 02/20/15 70.0 1.80 2.40
TOT 150220C00072500 C 02/20/15 72.5 1.10 1.60
TOT 150220C00075000 C 02/20/15 75.0 0.70 1.10
TOT 150220C00077500 C 02/20/15 77.5 0.25 0.70
TOT 150220C00080000 C 02/20/15 80.0 0.05 0.45
TOT 150220C00082500 C 02/20/15 82.5 0.05 0.25
TOT 150220C00085000 C 02/20/15 85.0 0.00 0.20
TOT 150220C00090000 C 02/20/15 90.0 0.00 0.10
TOT 150220C00095000 C 02/20/15 95.0 0.00 0.10
TOT 150220C00100000 C 02/20/15 100.0 0.00 0.10
TOT 150220P00050000 P 02/20/15 50.0 0.20 0.40
TOT 150220P00055000 P 02/20/15 55.0 0.55 0.70
TOT 150220P00060000 P 02/20/15 60.0 1.20 1.60
TOT 150220P00065000 P 02/20/15 65.0 2.50 3.40
TOT 150220P00067500 P 02/20/15 67.5 3.70 4.60
TOT 150220P00070000 P 02/20/15 70.0 5.20 6.20
TOT 150220P00072500 P 02/20/15 72.5 7.10 8.00
TOT 150220P00075000 P 02/20/15 75.0 9.20 10.10
TOT 150220P00077500 P 02/20/15 77.5 10.80 12.40
TOT 150220P00080000 P 02/20/15 80.0 12.60 14.80
TOT 150220P00082500 P 02/20/15 82.5 14.50 18.20
TOT 150220P00085000 P 02/20/15 85.0 17.00 21.20
TOT 150220P00090000 P 02/20/15 90.0 21.90 25.10
TOT 150220P00095000 P 02/20/15 95.0 26.70 30.00
TOT 150220P00100000 P 02/20/15 100.0 31.90 35.00
TOT 160115C00030000 C 01/15/16 30.0 35.90 39.60
TOT 160115C00035000 C 01/15/16 35.0 30.90 34.60
TOT 160115C00040000 C 01/15/16 40.0 25.80 29.60
TOT 160115C00045000 C 01/15/16 45.0 20.90 24.60
TOT 160115C00050000 C 01/15/16 50.0 15.70 19.60
TOT 160115C00055000 C 01/15/16 55.0 11.70 14.20
TOT 160115C00060000 C 01/15/16 60.0 7.90 8.80
TOT 160115C00062500 C 01/15/16 62.5 6.00 7.20
TOT 160115C00065000 C 01/15/16 65.0 4.90 5.80
TOT 160115C00070000 C 01/15/16 70.0 2.70 3.70
TOT 160115C00075000 C 01/15/16 75.0 1.30 2.15
TOT 160115C00080000 C 01/15/16 80.0 0.90 1.20
TOT 160115C00085000 C 01/15/16 85.0 0.50 0.70
TOT 160115P00030000 P 01/15/16 30.0 0.05 0.25
TOT 160115P00035000 P 01/15/16 35.0 0.15 0.50
TOT 160115P00040000 P 01/15/16 40.0 0.30 0.70
TOT 160115P00045000 P 01/15/16 45.0 0.60 0.95
TOT 160115P00050000 P 01/15/16 50.0 1.15 1.65
TOT 160115P00055000 P 01/15/16 55.0 2.05 2.80
TOT 160115P00060000 P 01/15/16 60.0 3.60 4.50
TOT 160115P00062500 P 01/15/16 62.5 4.60 5.60
TOT 160115P00065000 P 01/15/16 65.0 5.80 6.80
TOT 160115P00070000 P 01/15/16 70.0 8.70 9.90
TOT 160115P00075000 P 01/15/16 75.0 12.40 14.20
TOT 160115P00080000 P 01/15/16 80.0 15.90 18.70
TOT 160115P00085000 P 01/15/16 85.0 19.70 23.70

OPRA data is delayed 15 minutes.