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 (2017-06-02)Premium Content

Total Sa (TOT)
As of Aug 17 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 170818C00025000 C 08/18/17 25.0 24.70 25.10
TOT 170818C00027500 C 08/18/17 27.5 22.00 23.10
TOT 170818C00030000 C 08/18/17 30.0 19.70 20.10
TOT 170818C00032500 C 08/18/17 32.5 17.20 17.90
TOT 170818C00035000 C 08/18/17 35.0 14.70 15.10
TOT 170818C00037500 C 08/18/17 37.5 12.20 13.10
TOT 170818C00040000 C 08/18/17 40.0 9.70 10.20
TOT 170818C00042500 C 08/18/17 42.5 7.20 7.70
TOT 170818C00045000 C 08/18/17 45.0 4.70 5.10
TOT 170818C00047500 C 08/18/17 47.5 2.25 2.50
TOT 170818C00050000 C 08/18/17 50.0 0.10 0.20
TOT 170818C00052500 C 08/18/17 52.5 0.00 0.05
TOT 170818C00055000 C 08/18/17 55.0 0.00 0.05
TOT 170818C00057500 C 08/18/17 57.5 0.00 0.20
TOT 170818C00060000 C 08/18/17 60.0 0.00 0.10
TOT 170818C00065000 C 08/18/17 65.0 0.00 0.20
TOT 170818C00070000 C 08/18/17 70.0 0.00 0.20
TOT 170818P00025000 P 08/18/17 25.0 0.00 0.05
TOT 170818P00027500 P 08/18/17 27.5 0.00 0.05
TOT 170818P00030000 P 08/18/17 30.0 0.00 0.05
TOT 170818P00032500 P 08/18/17 32.5 0.00 0.05
TOT 170818P00035000 P 08/18/17 35.0 0.00 0.05
TOT 170818P00037500 P 08/18/17 37.5 0.00 0.05
TOT 170818P00040000 P 08/18/17 40.0 0.00 0.05
TOT 170818P00042500 P 08/18/17 42.5 0.00 0.05
TOT 170818P00045000 P 08/18/17 45.0 0.00 0.05
TOT 170818P00047500 P 08/18/17 47.5 0.00 0.05
TOT 170818P00050000 P 08/18/17 50.0 0.20 0.35
TOT 170818P00052500 P 08/18/17 52.5 2.50 2.90
TOT 170818P00055000 P 08/18/17 55.0 5.00 5.40
TOT 170818P00057500 P 08/18/17 57.5 7.50 8.20
TOT 170818P00060000 P 08/18/17 60.0 10.00 10.50
TOT 170818P00065000 P 08/18/17 65.0 15.00 15.40
TOT 170818P00070000 P 08/18/17 70.0 19.90 20.50
TOT 170915C00030000 C 09/15/17 30.0 19.50 20.40
TOT 170915C00032500 C 09/15/17 32.5 16.30 19.10
TOT 170915C00035000 C 09/15/17 35.0 14.30 15.50
TOT 170915C00037500 C 09/15/17 37.5 12.10 13.00
TOT 170915C00040000 C 09/15/17 40.0 9.70 10.30
TOT 170915C00042500 C 09/15/17 42.5 7.30 7.50
TOT 170915C00045000 C 09/15/17 45.0 4.80 5.20
TOT 170915C00047500 C 09/15/17 47.5 2.20 2.70
TOT 170915C00050000 C 09/15/17 50.0 0.75 0.85
TOT 170915C00052500 C 09/15/17 52.5 0.05 0.15
TOT 170915C00055000 C 09/15/17 55.0 0.00 0.05
TOT 170915C00057500 C 09/15/17 57.5 0.00 0.05
TOT 170915C00060000 C 09/15/17 60.0 0.00 0.05
TOT 170915C00065000 C 09/15/17 65.0 0.00 0.05
TOT 170915C00070000 C 09/15/17 70.0 0.00 0.05
TOT 170915P00030000 P 09/15/17 30.0 0.00 0.05
TOT 170915P00032500 P 09/15/17 32.5 0.00 0.05
TOT 170915P00035000 P 09/15/17 35.0 0.00 0.05
TOT 170915P00037500 P 09/15/17 37.5 0.00 0.05
TOT 170915P00040000 P 09/15/17 40.0 0.00 0.05
TOT 170915P00042500 P 09/15/17 42.5 0.00 0.05
TOT 170915P00045000 P 09/15/17 45.0 0.00 0.10
TOT 170915P00047500 P 09/15/17 47.5 0.15 0.30
TOT 170915P00050000 P 09/15/17 50.0 0.85 0.90
TOT 170915P00052500 P 09/15/17 52.5 2.60 2.80
TOT 170915P00055000 P 09/15/17 55.0 4.90 5.40
TOT 170915P00057500 P 09/15/17 57.5 7.10 8.30
TOT 170915P00060000 P 09/15/17 60.0 9.90 10.50
TOT 170915P00065000 P 09/15/17 65.0 15.00 15.50
TOT 170915P00070000 P 09/15/17 70.0 20.00 20.30
TOT 171117C00030000 C 11/17/17 30.0 19.50 20.20
TOT 171117C00032500 C 11/17/17 32.5 16.40 18.40
TOT 171117C00035000 C 11/17/17 35.0 13.80 15.90
TOT 171117C00037500 C 11/17/17 37.5 11.80 12.90
TOT 171117C00040000 C 11/17/17 40.0 9.60 10.40
TOT 171117C00042500 C 11/17/17 42.5 7.20 7.80
TOT 171117C00045000 C 11/17/17 45.0 4.90 5.20
TOT 171117C00047500 C 11/17/17 47.5 2.85 3.10
TOT 171117C00050000 C 11/17/17 50.0 1.25 1.50
TOT 171117C00052500 C 11/17/17 52.5 0.40 0.60
TOT 171117C00055000 C 11/17/17 55.0 0.05 0.20
TOT 171117C00057500 C 11/17/17 57.5 0.00 0.10
TOT 171117C00060000 C 11/17/17 60.0 0.00 0.05
TOT 171117C00062500 C 11/17/17 62.5 0.00 0.05
TOT 171117C00065000 C 11/17/17 65.0 0.00 0.05
TOT 171117C00070000 C 11/17/17 70.0 0.00 0.05
TOT 171117P00030000 P 11/17/17 30.0 0.00 0.05
TOT 171117P00032500 P 11/17/17 32.5 0.00 0.05
TOT 171117P00035000 P 11/17/17 35.0 0.00 0.05
TOT 171117P00037500 P 11/17/17 37.5 0.00 0.10
TOT 171117P00040000 P 11/17/17 40.0 0.00 0.15
TOT 171117P00042500 P 11/17/17 42.5 0.20 0.25
TOT 171117P00045000 P 11/17/17 45.0 0.40 0.50
TOT 171117P00047500 P 11/17/17 47.5 0.85 1.05
TOT 171117P00050000 P 11/17/17 50.0 1.85 2.10
TOT 171117P00052500 P 11/17/17 52.5 3.50 3.80
TOT 171117P00055000 P 11/17/17 55.0 5.50 6.00
TOT 171117P00057500 P 11/17/17 57.5 7.50 8.80
TOT 171117P00060000 P 11/17/17 60.0 10.50 10.90
TOT 171117P00062500 P 11/17/17 62.5 12.80 13.50
TOT 171117P00065000 P 11/17/17 65.0 15.20 16.40
TOT 171117P00070000 P 11/17/17 70.0 20.50 21.10
TOT 180119C00022500 C 01/19/18 22.5 25.20 29.40
TOT 180119C00025000 C 01/19/18 25.0 24.00 26.20
TOT 180119C00027500 C 01/19/18 27.5 21.00 23.40
TOT 180119C00030000 C 01/19/18 30.0 18.30 20.70
TOT 180119C00032500 C 01/19/18 32.5 17.10 17.90
TOT 180119C00035000 C 01/19/18 35.0 14.70 15.10
TOT 180119C00037500 C 01/19/18 37.5 12.20 12.70
TOT 180119C00040000 C 01/19/18 40.0 9.80 10.10
TOT 180119C00042500 C 01/19/18 42.5 7.20 7.80
TOT 180119C00045000 C 01/19/18 45.0 5.00 5.30
TOT 180119C00047500 C 01/19/18 47.5 3.10 3.40
TOT 180119C00050000 C 01/19/18 50.0 1.65 1.85
TOT 180119C00052500 C 01/19/18 52.5 0.70 1.00
TOT 180119C00055000 C 01/19/18 55.0 0.20 0.40
TOT 180119C00057500 C 01/19/18 57.5 0.05 0.20
TOT 180119C00060000 C 01/19/18 60.0 0.00 0.10
TOT 180119C00062500 C 01/19/18 62.5 0.00 0.10
TOT 180119C00065000 C 01/19/18 65.0 0.00 0.05
TOT 180119C00070000 C 01/19/18 70.0 0.00 0.05
TOT 180119C00075000 C 01/19/18 75.0 0.00 0.05
TOT 180119P00022500 P 01/19/18 22.5 0.00 0.05
TOT 180119P00025000 P 01/19/18 25.0 0.00 0.05
TOT 180119P00027500 P 01/19/18 27.5 0.00 0.10
TOT 180119P00030000 P 01/19/18 30.0 0.00 0.10
TOT 180119P00032500 P 01/19/18 32.5 0.00 0.10
TOT 180119P00035000 P 01/19/18 35.0 0.05 0.15
TOT 180119P00037500 P 01/19/18 37.5 0.05 0.20
TOT 180119P00040000 P 01/19/18 40.0 0.20 0.35
TOT 180119P00042500 P 01/19/18 42.5 0.40 0.55
TOT 180119P00045000 P 01/19/18 45.0 0.80 0.95
TOT 180119P00047500 P 01/19/18 47.5 1.50 1.75
TOT 180119P00050000 P 01/19/18 50.0 2.60 2.90
TOT 180119P00052500 P 01/19/18 52.5 4.20 4.60
TOT 180119P00055000 P 01/19/18 55.0 6.20 6.60
TOT 180119P00057500 P 01/19/18 57.5 8.20 9.30
TOT 180119P00060000 P 01/19/18 60.0 10.70 11.60
TOT 180119P00062500 P 01/19/18 62.5 13.40 13.90
TOT 180119P00065000 P 01/19/18 65.0 15.70 16.40
TOT 180119P00070000 P 01/19/18 70.0 20.00 22.40
TOT 180119P00075000 P 01/19/18 75.0 25.00 27.20
TOT 180216C00025000 C 02/16/18 25.0 23.50 26.50
TOT 180216C00027500 C 02/16/18 27.5 20.60 24.50
TOT 180216C00030000 C 02/16/18 30.0 19.00 21.70
TOT 180216C00032500 C 02/16/18 32.5 15.70 19.40
TOT 180216C00035000 C 02/16/18 35.0 13.20 16.40
TOT 180216C00037500 C 02/16/18 37.5 11.90 13.00
TOT 180216C00040000 C 02/16/18 40.0 9.40 10.40
TOT 180216C00042500 C 02/16/18 42.5 6.80 8.20
TOT 180216C00045000 C 02/16/18 45.0 5.10 5.50
TOT 180216C00047500 C 02/16/18 47.5 3.20 3.50
TOT 180216C00050000 C 02/16/18 50.0 1.80 2.10
TOT 180216C00052500 C 02/16/18 52.5 0.90 1.05
TOT 180216C00055000 C 02/16/18 55.0 0.30 0.50
TOT 180216C00057500 C 02/16/18 57.5 0.05 0.25
TOT 180216C00060000 C 02/16/18 60.0 0.00 0.15
TOT 180216C00065000 C 02/16/18 65.0 0.00 0.10
TOT 180216C00070000 C 02/16/18 70.0 0.00 0.05
TOT 180216P00025000 P 02/16/18 25.0 0.00 0.10
TOT 180216P00027500 P 02/16/18 27.5 0.00 0.10
TOT 180216P00030000 P 02/16/18 30.0 0.00 0.10
TOT 180216P00032500 P 02/16/18 32.5 0.00 0.15
TOT 180216P00035000 P 02/16/18 35.0 0.00 0.15
TOT 180216P00037500 P 02/16/18 37.5 0.10 0.25
TOT 180216P00040000 P 02/16/18 40.0 0.25 0.40
TOT 180216P00042500 P 02/16/18 42.5 0.50 0.65
TOT 180216P00045000 P 02/16/18 45.0 0.95 1.10
TOT 180216P00047500 P 02/16/18 47.5 1.65 1.85
TOT 180216P00050000 P 02/16/18 50.0 2.80 3.10
TOT 180216P00052500 P 02/16/18 52.5 4.30 4.70
TOT 180216P00055000 P 02/16/18 55.0 6.30 6.70
TOT 180216P00057500 P 02/16/18 57.5 8.30 9.30
TOT 180216P00060000 P 02/16/18 60.0 10.10 12.50
TOT 180216P00065000 P 02/16/18 65.0 15.00 17.40
TOT 180216P00070000 P 02/16/18 70.0 20.00 21.90
TOT 190118C00025000 C 01/18/19 25.0 24.40 26.40
TOT 190118C00027500 C 01/18/19 27.5 20.20 24.50
TOT 190118C00030000 C 01/18/19 30.0 18.10 22.30
TOT 190118C00032500 C 01/18/19 32.5 15.30 19.80
TOT 190118C00035000 C 01/18/19 35.0 13.70 17.40
TOT 190118C00037500 C 01/18/19 37.5 11.00 14.10
TOT 190118C00040000 C 01/18/19 40.0 9.20 11.00
TOT 190118C00042500 C 01/18/19 42.5 7.40 8.50
TOT 190118C00045000 C 01/18/19 45.0 5.60 7.10
TOT 190118C00047500 C 01/18/19 47.5 3.60 5.30
TOT 190118C00050000 C 01/18/19 50.0 2.70 4.00
TOT 190118C00052500 C 01/18/19 52.5 1.60 2.90
TOT 190118C00055000 C 01/18/19 55.0 1.00 1.70
TOT 190118C00057500 C 01/18/19 57.5 0.85 1.10
TOT 190118C00060000 C 01/18/19 60.0 0.40 0.90
TOT 190118C00062500 C 01/18/19 62.5 0.10 0.65
TOT 190118C00065000 C 01/18/19 65.0 0.00 0.45
TOT 190118C00070000 C 01/18/19 70.0 0.00 0.20
TOT 190118P00025000 P 01/18/19 25.0 0.20 0.30
TOT 190118P00027500 P 01/18/19 27.5 0.10 0.55
TOT 190118P00030000 P 01/18/19 30.0 0.30 0.55
TOT 190118P00032500 P 01/18/19 32.5 0.45 0.95
TOT 190118P00035000 P 01/18/19 35.0 0.65 0.90
TOT 190118P00037500 P 01/18/19 37.5 0.95 1.55
TOT 190118P00040000 P 01/18/19 40.0 1.50 2.05
TOT 190118P00042500 P 01/18/19 42.5 1.80 2.85
TOT 190118P00045000 P 01/18/19 45.0 2.75 3.20
TOT 190118P00047500 P 01/18/19 47.5 3.50 5.10
TOT 190118P00050000 P 01/18/19 50.0 4.80 6.40
TOT 190118P00052500 P 01/18/19 52.5 6.20 8.30
TOT 190118P00055000 P 01/18/19 55.0 7.90 9.60
TOT 190118P00057500 P 01/18/19 57.5 10.00 11.20
TOT 190118P00060000 P 01/18/19 60.0 11.30 14.00
TOT 190118P00062500 P 01/18/19 62.5 13.00 17.00
TOT 190118P00065000 P 01/18/19 65.0 15.00 19.40
TOT 190118P00070000 P 01/18/19 70.0 20.00 24.20

OPRA data is delayed 15 minutes.