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 (2015-06-05)Premium Content

Total Sa (TOT)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 150918C00025000 C 09/18/15 25.0 19.90 21.60
TOT 150918C00027500 C 09/18/15 27.5 16.80 20.10
TOT 150918C00030000 C 09/18/15 30.0 15.20 16.60
TOT 150918C00032500 C 09/18/15 32.5 12.60 14.10
TOT 150918C00035000 C 09/18/15 35.0 10.20 11.50
TOT 150918C00037500 C 09/18/15 37.5 7.80 9.10
TOT 150918C00040000 C 09/18/15 40.0 5.40 6.70
TOT 150918C00042500 C 09/18/15 42.5 3.30 4.40
TOT 150918C00045000 C 09/18/15 45.0 1.80 2.25
TOT 150918C00047500 C 09/18/15 47.5 0.65 0.85
TOT 150918C00050000 C 09/18/15 50.0 0.15 0.25
TOT 150918C00052500 C 09/18/15 52.5 0.00 0.15
TOT 150918C00055000 C 09/18/15 55.0 0.00 0.10
TOT 150918C00057500 C 09/18/15 57.5 0.00 0.30
TOT 150918C00060000 C 09/18/15 60.0 0.00 0.25
TOT 150918C00065000 C 09/18/15 65.0 0.00 0.25
TOT 150918C00070000 C 09/18/15 70.0 0.00 0.25
TOT 150918P00025000 P 09/18/15 25.0 0.00 0.25
TOT 150918P00027500 P 09/18/15 27.5 0.00 0.25
TOT 150918P00030000 P 09/18/15 30.0 0.00 0.30
TOT 150918P00032500 P 09/18/15 32.5 0.00 0.30
TOT 150918P00035000 P 09/18/15 35.0 0.00 0.30
TOT 150918P00037500 P 09/18/15 37.5 0.05 0.20
TOT 150918P00040000 P 09/18/15 40.0 0.10 0.25
TOT 150918P00042500 P 09/18/15 42.5 0.40 0.55
TOT 150918P00045000 P 09/18/15 45.0 0.95 1.20
TOT 150918P00047500 P 09/18/15 47.5 1.90 2.55
TOT 150918P00050000 P 09/18/15 50.0 3.70 4.90
TOT 150918P00052500 P 09/18/15 52.5 6.00 7.30
TOT 150918P00055000 P 09/18/15 55.0 8.50 9.80
TOT 150918P00057500 P 09/18/15 57.5 11.20 13.50
TOT 150918P00060000 P 09/18/15 60.0 12.40 15.70
TOT 150918P00065000 P 09/18/15 65.0 17.70 20.40
TOT 150918P00070000 P 09/18/15 70.0 23.40 25.30
TOT 151016C00027500 C 10/16/15 27.5 17.70 19.30
TOT 151016C00030000 C 10/16/15 30.0 15.20 16.90
TOT 151016C00032500 C 10/16/15 32.5 12.70 14.10
TOT 151016C00035000 C 10/16/15 35.0 10.20 11.60
TOT 151016C00037500 C 10/16/15 37.5 7.40 9.30
TOT 151016C00040000 C 10/16/15 40.0 5.40 6.60
TOT 151016C00042500 C 10/16/15 42.5 3.50 4.60
TOT 151016C00045000 C 10/16/15 45.0 1.90 2.75
TOT 151016C00047500 C 10/16/15 47.5 0.90 1.40
TOT 151016C00050000 C 10/16/15 50.0 0.20 0.65
TOT 151016C00052500 C 10/16/15 52.5 0.05 0.30
TOT 151016C00055000 C 10/16/15 55.0 0.00 0.30
TOT 151016C00060000 C 10/16/15 60.0 0.00 0.30
TOT 151016C00065000 C 10/16/15 65.0 0.00 0.25
TOT 151016P00027500 P 10/16/15 27.5 0.00 0.30
TOT 151016P00030000 P 10/16/15 30.0 0.00 0.30
TOT 151016P00032500 P 10/16/15 32.5 0.00 0.35
TOT 151016P00035000 P 10/16/15 35.0 0.05 0.35
TOT 151016P00037500 P 10/16/15 37.5 0.15 0.50
TOT 151016P00040000 P 10/16/15 40.0 0.45 0.70
TOT 151016P00042500 P 10/16/15 42.5 0.85 1.35
TOT 151016P00045000 P 10/16/15 45.0 1.60 2.25
TOT 151016P00047500 P 10/16/15 47.5 2.80 4.00
TOT 151016P00050000 P 10/16/15 50.0 4.70 5.90
TOT 151016P00052500 P 10/16/15 52.5 6.20 8.20
TOT 151016P00055000 P 10/16/15 55.0 8.40 10.70
TOT 151016P00060000 P 10/16/15 60.0 14.30 15.80
TOT 151016P00065000 P 10/16/15 65.0 19.30 20.90
TOT 151120C00025000 C 11/20/15 25.0 19.00 21.60
TOT 151120C00027500 C 11/20/15 27.5 18.20 18.90
TOT 151120C00030000 C 11/20/15 30.0 15.70 16.20
TOT 151120C00032500 C 11/20/15 32.5 13.20 13.70
TOT 151120C00035000 C 11/20/15 35.0 10.80 11.30
TOT 151120C00037500 C 11/20/15 37.5 8.30 8.90
TOT 151120C00040000 C 11/20/15 40.0 6.10 6.70
TOT 151120C00042500 C 11/20/15 42.5 4.10 4.80
TOT 151120C00045000 C 11/20/15 45.0 2.60 3.00
TOT 151120C00047500 C 11/20/15 47.5 1.45 1.80
TOT 151120C00050000 C 11/20/15 50.0 0.80 0.90
TOT 151120C00052500 C 11/20/15 52.5 0.35 0.50
TOT 151120C00055000 C 11/20/15 55.0 0.10 0.25
TOT 151120C00057500 C 11/20/15 57.5 0.05 0.20
TOT 151120C00060000 C 11/20/15 60.0 0.00 0.10
TOT 151120C00065000 C 11/20/15 65.0 0.00 0.05
TOT 151120C00070000 C 11/20/15 70.0 0.00 0.05
TOT 151120P00025000 P 11/20/15 25.0 0.00 0.35
TOT 151120P00027500 P 11/20/15 27.5 0.00 0.20
TOT 151120P00030000 P 11/20/15 30.0 0.05 0.30
TOT 151120P00032500 P 11/20/15 32.5 0.15 0.35
TOT 151120P00035000 P 11/20/15 35.0 0.20 0.50
TOT 151120P00037500 P 11/20/15 37.5 0.45 0.70
TOT 151120P00040000 P 11/20/15 40.0 0.85 1.05
TOT 151120P00042500 P 11/20/15 42.5 1.45 1.70
TOT 151120P00045000 P 11/20/15 45.0 2.35 2.70
TOT 151120P00047500 P 11/20/15 47.5 3.50 4.10
TOT 151120P00050000 P 11/20/15 50.0 5.20 5.90
TOT 151120P00052500 P 11/20/15 52.5 7.30 8.00
TOT 151120P00055000 P 11/20/15 55.0 9.70 10.30
TOT 151120P00057500 P 11/20/15 57.5 12.10 12.60
TOT 151120P00060000 P 11/20/15 60.0 14.50 15.00
TOT 151120P00065000 P 11/20/15 65.0 19.50 19.90
TOT 151120P00070000 P 11/20/15 70.0 24.40 24.90
TOT 160115C00027500 C 01/15/16 27.5 18.20 19.00
TOT 160115C00030000 C 01/15/16 30.0 15.70 16.30
TOT 160115C00032500 C 01/15/16 32.5 13.30 13.70
TOT 160115C00035000 C 01/15/16 35.0 10.80 11.40
TOT 160115C00037500 C 01/15/16 37.5 8.40 9.10
TOT 160115C00040000 C 01/15/16 40.0 6.30 7.00
TOT 160115C00042500 C 01/15/16 42.5 4.40 5.10
TOT 160115C00045000 C 01/15/16 45.0 2.95 3.40
TOT 160115C00047500 C 01/15/16 47.5 1.85 2.40
TOT 160115C00050000 C 01/15/16 50.0 1.00 1.30
TOT 160115C00052500 C 01/15/16 52.5 0.55 0.75
TOT 160115C00055000 C 01/15/16 55.0 0.20 0.50
TOT 160115C00057500 C 01/15/16 57.5 0.05 0.35
TOT 160115C00060000 C 01/15/16 60.0 0.00 0.25
TOT 160115C00062500 C 01/15/16 62.5 0.00 0.15
TOT 160115C00065000 C 01/15/16 65.0 0.00 0.10
TOT 160115C00070000 C 01/15/16 70.0 0.00 0.10
TOT 160115C00075000 C 01/15/16 75.0 0.00 0.05
TOT 160115C00080000 C 01/15/16 80.0 0.00 0.05
TOT 160115C00085000 C 01/15/16 85.0 0.00 0.05
TOT 160115P00027500 P 01/15/16 27.5 0.05 0.35
TOT 160115P00030000 P 01/15/16 30.0 0.20 0.50
TOT 160115P00032500 P 01/15/16 32.5 0.30 0.65
TOT 160115P00035000 P 01/15/16 35.0 0.50 0.85
TOT 160115P00037500 P 01/15/16 37.5 0.85 1.15
TOT 160115P00040000 P 01/15/16 40.0 1.35 1.70
TOT 160115P00042500 P 01/15/16 42.5 2.05 2.45
TOT 160115P00045000 P 01/15/16 45.0 3.00 3.60
TOT 160115P00047500 P 01/15/16 47.5 4.30 5.10
TOT 160115P00050000 P 01/15/16 50.0 6.20 6.90
TOT 160115P00052500 P 01/15/16 52.5 8.00 8.80
TOT 160115P00055000 P 01/15/16 55.0 10.30 11.10
TOT 160115P00057500 P 01/15/16 57.5 12.60 13.40
TOT 160115P00060000 P 01/15/16 60.0 15.00 15.90
TOT 160115P00062500 P 01/15/16 62.5 17.50 18.30
TOT 160115P00065000 P 01/15/16 65.0 20.00 20.70
TOT 160115P00070000 P 01/15/16 70.0 25.00 25.70
TOT 160115P00075000 P 01/15/16 75.0 29.70 30.70
TOT 160115P00080000 P 01/15/16 80.0 34.80 35.60
TOT 160115P00085000 P 01/15/16 85.0 39.70 40.60
TOT 160219C00027500 C 02/19/16 27.5 18.30 18.80
TOT 160219C00030000 C 02/19/16 30.0 15.80 16.40
TOT 160219C00032500 C 02/19/16 32.5 13.20 13.90
TOT 160219C00035000 C 02/19/16 35.0 10.80 11.40
TOT 160219C00037500 C 02/19/16 37.5 8.50 9.20
TOT 160219C00040000 C 02/19/16 40.0 6.40 7.10
TOT 160219C00042500 C 02/19/16 42.5 4.60 5.40
TOT 160219C00045000 C 02/19/16 45.0 3.10 3.80
TOT 160219C00047500 C 02/19/16 47.5 2.10 2.70
TOT 160219C00050000 C 02/19/16 50.0 1.15 1.55
TOT 160219C00052500 C 02/19/16 52.5 0.75 1.00
TOT 160219C00055000 C 02/19/16 55.0 0.35 0.55
TOT 160219C00057500 C 02/19/16 57.5 0.10 0.50
TOT 160219C00060000 C 02/19/16 60.0 0.00 0.20
TOT 160219C00065000 C 02/19/16 65.0 0.00 0.15
TOT 160219C00070000 C 02/19/16 70.0 0.00 0.10
TOT 160219C00075000 C 02/19/16 75.0 0.00 0.05
TOT 160219P00027500 P 02/19/16 27.5 0.05 0.45
TOT 160219P00030000 P 02/19/16 30.0 0.15 0.55
TOT 160219P00032500 P 02/19/16 32.5 0.30 0.75
TOT 160219P00035000 P 02/19/16 35.0 0.60 1.00
TOT 160219P00037500 P 02/19/16 37.5 0.95 1.40
TOT 160219P00040000 P 02/19/16 40.0 1.50 1.90
TOT 160219P00042500 P 02/19/16 42.5 2.25 2.75
TOT 160219P00045000 P 02/19/16 45.0 3.30 3.90
TOT 160219P00047500 P 02/19/16 47.5 4.60 5.40
TOT 160219P00050000 P 02/19/16 50.0 6.30 7.10
TOT 160219P00052500 P 02/19/16 52.5 8.20 9.10
TOT 160219P00055000 P 02/19/16 55.0 10.30 11.30
TOT 160219P00057500 P 02/19/16 57.5 12.70 13.50
TOT 160219P00060000 P 02/19/16 60.0 15.10 15.90
TOT 160219P00065000 P 02/19/16 65.0 20.00 20.80
TOT 160219P00070000 P 02/19/16 70.0 25.00 25.70
TOT 160219P00075000 P 02/19/16 75.0 30.00 30.60
TOT 170120C00025000 C 01/20/17 25.0 20.60 21.30
TOT 170120C00027500 C 01/20/17 27.5 18.00 18.90
TOT 170120C00030000 C 01/20/17 30.0 15.50 16.50
TOT 170120C00032500 C 01/20/17 32.5 13.10 14.20
TOT 170120C00035000 C 01/20/17 35.0 10.90 11.90
TOT 170120C00037500 C 01/20/17 37.5 8.80 9.80
TOT 170120C00040000 C 01/20/17 40.0 6.70 8.10
TOT 170120C00042500 C 01/20/17 42.5 5.00 6.40
TOT 170120C00045000 C 01/20/17 45.0 3.70 5.20
TOT 170120C00047500 C 01/20/17 47.5 3.30 4.00
TOT 170120C00050000 C 01/20/17 50.0 2.20 3.20
TOT 170120C00052500 C 01/20/17 52.5 1.55 2.40
TOT 170120C00055000 C 01/20/17 55.0 1.05 1.90
TOT 170120C00057500 C 01/20/17 57.5 0.65 1.50
TOT 170120C00060000 C 01/20/17 60.0 0.50 1.10
TOT 170120C00065000 C 01/20/17 65.0 0.10 0.60
TOT 170120C00070000 C 01/20/17 70.0 0.00 0.60
TOT 170120C00075000 C 01/20/17 75.0 0.00 0.40
TOT 170120P00025000 P 01/20/17 25.0 0.30 1.30
TOT 170120P00027500 P 01/20/17 27.5 0.65 1.50
TOT 170120P00030000 P 01/20/17 30.0 1.05 2.00
TOT 170120P00032500 P 01/20/17 32.5 1.60 2.50
TOT 170120P00035000 P 01/20/17 35.0 2.05 3.30
TOT 170120P00037500 P 01/20/17 37.5 2.85 4.20
TOT 170120P00040000 P 01/20/17 40.0 3.90 5.20
TOT 170120P00042500 P 01/20/17 42.5 5.00 6.40
TOT 170120P00045000 P 01/20/17 45.0 6.30 7.80
TOT 170120P00047500 P 01/20/17 47.5 7.90 9.40
TOT 170120P00050000 P 01/20/17 50.0 9.60 10.80
TOT 170120P00052500 P 01/20/17 52.5 10.90 13.20
TOT 170120P00055000 P 01/20/17 55.0 12.90 14.40
TOT 170120P00057500 P 01/20/17 57.5 15.00 17.00
TOT 170120P00060000 P 01/20/17 60.0 17.10 19.50
TOT 170120P00065000 P 01/20/17 65.0 21.30 24.10
TOT 170120P00070000 P 01/20/17 70.0 25.70 28.90
TOT 170120P00075000 P 01/20/17 75.0 30.90 33.70

OPRA data is delayed 15 minutes.