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 (2016-03-04)Premium Content

Total Sa (TOT)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 160617C00025000 C 06/17/16 25.0 22.30 24.10
TOT 160617C00027500 C 06/17/16 27.5 19.70 23.00
TOT 160617C00030000 C 06/17/16 30.0 17.30 19.10
TOT 160617C00032500 C 06/17/16 32.5 14.70 18.00
TOT 160617C00035000 C 06/17/16 35.0 12.20 15.50
TOT 160617C00037500 C 06/17/16 37.5 9.70 13.00
TOT 160617C00040000 C 06/17/16 40.0 8.30 9.10
TOT 160617C00042500 C 06/17/16 42.5 4.70 6.60
TOT 160617C00045000 C 06/17/16 45.0 2.25 5.40
TOT 160617C00047500 C 06/17/16 47.5 1.50 1.65
TOT 160617C00050000 C 06/17/16 50.0 0.30 0.40
TOT 160617C00052500 C 06/17/16 52.5 0.00 0.15
TOT 160617C00055000 C 06/17/16 55.0 0.00 0.10
TOT 160617C00057500 C 06/17/16 57.5 0.00 0.15
TOT 160617C00060000 C 06/17/16 60.0 0.00 0.15
TOT 160617C00065000 C 06/17/16 65.0 0.00 0.15
TOT 160617C00070000 C 06/17/16 70.0 0.00 0.15
TOT 160617P00025000 P 06/17/16 25.0 0.00 0.15
TOT 160617P00027500 P 06/17/16 27.5 0.00 0.15
TOT 160617P00030000 P 06/17/16 30.0 0.00 0.15
TOT 160617P00032500 P 06/17/16 32.5 0.00 0.15
TOT 160617P00035000 P 06/17/16 35.0 0.00 0.15
TOT 160617P00037500 P 06/17/16 37.5 0.00 0.15
TOT 160617P00040000 P 06/17/16 40.0 0.00 0.15
TOT 160617P00042500 P 06/17/16 42.5 0.00 0.20
TOT 160617P00045000 P 06/17/16 45.0 0.10 0.30
TOT 160617P00047500 P 06/17/16 47.5 0.65 0.75
TOT 160617P00050000 P 06/17/16 50.0 1.90 2.50
TOT 160617P00052500 P 06/17/16 52.5 3.90 4.70
TOT 160617P00055000 P 06/17/16 55.0 5.20 8.50
TOT 160617P00057500 P 06/17/16 57.5 7.50 11.00
TOT 160617P00060000 P 06/17/16 60.0 11.10 12.80
TOT 160617P00065000 P 06/17/16 65.0 15.10 18.70
TOT 160617P00070000 P 06/17/16 70.0 21.10 22.80
TOT 160715C00025000 C 07/15/16 25.0 23.30 25.70
TOT 160715C00027500 C 07/15/16 27.5 19.70 23.20
TOT 160715C00030000 C 07/15/16 30.0 17.20 20.60
TOT 160715C00032500 C 07/15/16 32.5 14.70 18.10
TOT 160715C00035000 C 07/15/16 35.0 12.20 15.60
TOT 160715C00037500 C 07/15/16 37.5 9.70 13.00
TOT 160715C00040000 C 07/15/16 40.0 7.20 10.60
TOT 160715C00042500 C 07/15/16 42.5 4.70 7.90
TOT 160715C00045000 C 07/15/16 45.0 3.60 4.40
TOT 160715C00047500 C 07/15/16 47.5 1.95 2.15
TOT 160715C00050000 C 07/15/16 50.0 0.80 0.90
TOT 160715C00052500 C 07/15/16 52.5 0.20 0.30
TOT 160715C00055000 C 07/15/16 55.0 0.00 0.15
TOT 160715C00057500 C 07/15/16 57.5 0.00 0.10
TOT 160715C00060000 C 07/15/16 60.0 0.00 0.10
TOT 160715C00065000 C 07/15/16 65.0 0.00 0.10
TOT 160715C00070000 C 07/15/16 70.0 0.00 0.05
TOT 160715P00025000 P 07/15/16 25.0 0.00 0.05
TOT 160715P00027500 P 07/15/16 27.5 0.00 0.10
TOT 160715P00030000 P 07/15/16 30.0 0.00 0.10
TOT 160715P00032500 P 07/15/16 32.5 0.00 0.10
TOT 160715P00035000 P 07/15/16 35.0 0.00 0.10
TOT 160715P00037500 P 07/15/16 37.5 0.00 0.20
TOT 160715P00040000 P 07/15/16 40.0 0.05 0.20
TOT 160715P00042500 P 07/15/16 42.5 0.20 0.35
TOT 160715P00045000 P 07/15/16 45.0 0.55 0.65
TOT 160715P00047500 P 07/15/16 47.5 1.20 1.30
TOT 160715P00050000 P 07/15/16 50.0 2.45 2.60
TOT 160715P00052500 P 07/15/16 52.5 4.10 4.90
TOT 160715P00055000 P 07/15/16 55.0 6.40 7.20
TOT 160715P00057500 P 07/15/16 57.5 7.70 11.00
TOT 160715P00060000 P 07/15/16 60.0 10.20 13.50
TOT 160715P00065000 P 07/15/16 65.0 15.10 18.50
TOT 160715P00070000 P 07/15/16 70.0 20.00 23.70
TOT 160819C00022500 C 08/19/16 22.5 25.30 28.20
TOT 160819C00025000 C 08/19/16 25.0 22.20 25.70
TOT 160819C00027500 C 08/19/16 27.5 19.70 23.10
TOT 160819C00030000 C 08/19/16 30.0 17.20 20.60
TOT 160819C00032500 C 08/19/16 32.5 14.70 18.10
TOT 160819C00035000 C 08/19/16 35.0 12.20 15.60
TOT 160819C00037500 C 08/19/16 37.5 9.70 13.00
TOT 160819C00040000 C 08/19/16 40.0 7.20 10.70
TOT 160819C00042500 C 08/19/16 42.5 6.10 6.90
TOT 160819C00045000 C 08/19/16 45.0 4.10 4.40
TOT 160819C00047500 C 08/19/16 47.5 2.55 2.70
TOT 160819C00050000 C 08/19/16 50.0 1.30 1.45
TOT 160819C00052500 C 08/19/16 52.5 0.55 0.60
TOT 160819C00055000 C 08/19/16 55.0 0.15 0.30
TOT 160819C00060000 C 08/19/16 60.0 0.00 0.10
TOT 160819C00065000 C 08/19/16 65.0 0.00 0.10
TOT 160819P00022500 P 08/19/16 22.5 0.00 0.10
TOT 160819P00025000 P 08/19/16 25.0 0.00 0.10
TOT 160819P00027500 P 08/19/16 27.5 0.00 0.10
TOT 160819P00030000 P 08/19/16 30.0 0.00 0.10
TOT 160819P00032500 P 08/19/16 32.5 0.00 0.15
TOT 160819P00035000 P 08/19/16 35.0 0.05 0.25
TOT 160819P00037500 P 08/19/16 37.5 0.10 0.30
TOT 160819P00040000 P 08/19/16 40.0 0.30 0.40
TOT 160819P00042500 P 08/19/16 42.5 0.50 0.60
TOT 160819P00045000 P 08/19/16 45.0 0.95 1.05
TOT 160819P00047500 P 08/19/16 47.5 1.75 1.85
TOT 160819P00050000 P 08/19/16 50.0 2.95 3.10
TOT 160819P00052500 P 08/19/16 52.5 4.60 5.00
TOT 160819P00055000 P 08/19/16 55.0 5.30 8.70
TOT 160819P00060000 P 08/19/16 60.0 11.00 12.30
TOT 160819P00065000 P 08/19/16 65.0 15.20 17.60
TOT 161118C00025000 C 11/18/16 25.0 22.70 26.10
TOT 161118C00027500 C 11/18/16 27.5 19.10 23.60
TOT 161118C00030000 C 11/18/16 30.0 17.20 20.60
TOT 161118C00032500 C 11/18/16 32.5 14.70 18.10
TOT 161118C00035000 C 11/18/16 35.0 12.20 15.90
TOT 161118C00037500 C 11/18/16 37.5 9.10 13.50
TOT 161118C00040000 C 11/18/16 40.0 6.90 11.00
TOT 161118C00042500 C 11/18/16 42.5 6.60 7.30
TOT 161118C00045000 C 11/18/16 45.0 4.80 5.50
TOT 161118C00047500 C 11/18/16 47.5 3.20 3.60
TOT 161118C00050000 C 11/18/16 50.0 2.00 2.35
TOT 161118C00052500 C 11/18/16 52.5 1.15 1.45
TOT 161118C00055000 C 11/18/16 55.0 0.65 0.80
TOT 161118C00057500 C 11/18/16 57.5 0.20 0.55
TOT 161118C00060000 C 11/18/16 60.0 0.05 0.25
TOT 161118C00065000 C 11/18/16 65.0 0.00 0.10
TOT 161118C00070000 C 11/18/16 70.0 0.00 0.10
TOT 161118P00025000 P 11/18/16 25.0 0.00 0.15
TOT 161118P00027500 P 11/18/16 27.5 0.00 0.25
TOT 161118P00030000 P 11/18/16 30.0 0.10 0.35
TOT 161118P00032500 P 11/18/16 32.5 0.15 0.45
TOT 161118P00035000 P 11/18/16 35.0 0.30 0.65
TOT 161118P00037500 P 11/18/16 37.5 0.50 0.85
TOT 161118P00040000 P 11/18/16 40.0 0.80 1.15
TOT 161118P00042500 P 11/18/16 42.5 1.30 1.55
TOT 161118P00045000 P 11/18/16 45.0 2.00 2.20
TOT 161118P00047500 P 11/18/16 47.5 2.95 3.30
TOT 161118P00050000 P 11/18/16 50.0 4.20 4.60
TOT 161118P00052500 P 11/18/16 52.5 5.80 6.40
TOT 161118P00055000 P 11/18/16 55.0 7.40 8.30
TOT 161118P00057500 P 11/18/16 57.5 9.50 11.70
TOT 161118P00060000 P 11/18/16 60.0 10.10 14.60
TOT 161118P00065000 P 11/18/16 65.0 15.10 19.50
TOT 161118P00070000 P 11/18/16 70.0 20.00 24.40
TOT 170120C00022500 C 01/20/17 22.5 25.10 28.20
TOT 170120C00025000 C 01/20/17 25.0 22.60 25.70
TOT 170120C00027500 C 01/20/17 27.5 19.20 23.20
TOT 170120C00030000 C 01/20/17 30.0 17.60 21.20
TOT 170120C00032500 C 01/20/17 32.5 15.10 18.60
TOT 170120C00035000 C 01/20/17 35.0 11.50 15.80
TOT 170120C00037500 C 01/20/17 37.5 10.60 12.30
TOT 170120C00040000 C 01/20/17 40.0 8.50 9.80
TOT 170120C00042500 C 01/20/17 42.5 6.90 7.60
TOT 170120C00045000 C 01/20/17 45.0 5.10 5.80
TOT 170120C00047500 C 01/20/17 47.5 3.60 4.20
TOT 170120C00050000 C 01/20/17 50.0 2.40 3.00
TOT 170120C00052500 C 01/20/17 52.5 1.45 1.90
TOT 170120C00055000 C 01/20/17 55.0 0.85 1.25
TOT 170120C00057500 C 01/20/17 57.5 0.35 0.80
TOT 170120C00060000 C 01/20/17 60.0 0.15 0.50
TOT 170120C00065000 C 01/20/17 65.0 0.00 0.15
TOT 170120C00070000 C 01/20/17 70.0 0.00 0.10
TOT 170120C00075000 C 01/20/17 75.0 0.00 0.10
TOT 170120P00022500 P 01/20/17 22.5 0.00 0.20
TOT 170120P00025000 P 01/20/17 25.0 0.05 0.30
TOT 170120P00027500 P 01/20/17 27.5 0.10 0.40
TOT 170120P00030000 P 01/20/17 30.0 0.20 0.55
TOT 170120P00032500 P 01/20/17 32.5 0.35 0.70
TOT 170120P00035000 P 01/20/17 35.0 0.55 0.90
TOT 170120P00037500 P 01/20/17 37.5 0.85 1.20
TOT 170120P00040000 P 01/20/17 40.0 1.25 1.60
TOT 170120P00042500 P 01/20/17 42.5 1.80 2.20
TOT 170120P00045000 P 01/20/17 45.0 2.60 3.10
TOT 170120P00047500 P 01/20/17 47.5 3.60 4.20
TOT 170120P00050000 P 01/20/17 50.0 4.90 5.50
TOT 170120P00052500 P 01/20/17 52.5 6.40 7.20
TOT 170120P00055000 P 01/20/17 55.0 8.30 9.10
TOT 170120P00057500 P 01/20/17 57.5 10.10 11.30
TOT 170120P00060000 P 01/20/17 60.0 12.10 13.70
TOT 170120P00065000 P 01/20/17 65.0 15.80 20.00
TOT 170120P00070000 P 01/20/17 70.0 20.50 25.00
TOT 170120P00075000 P 01/20/17 75.0 25.50 29.90
TOT 180119C00022500 C 01/19/18 22.5 24.00 28.60
TOT 180119C00025000 C 01/19/18 25.0 21.50 26.30
TOT 180119C00027500 C 01/19/18 27.5 19.00 23.80
TOT 180119C00030000 C 01/19/18 30.0 16.50 21.10
TOT 180119C00032500 C 01/19/18 32.5 14.00 18.60
TOT 180119C00035000 C 01/19/18 35.0 12.30 16.40
TOT 180119C00037500 C 01/19/18 37.5 9.20 14.00
TOT 180119C00040000 C 01/19/18 40.0 9.20 10.90
TOT 180119C00042500 C 01/19/18 42.5 7.40 9.40
TOT 180119C00045000 C 01/19/18 45.0 5.80 7.80
TOT 180119C00047500 C 01/19/18 47.5 4.70 6.30
TOT 180119C00050000 C 01/19/18 50.0 3.50 5.10
TOT 180119C00052500 C 01/19/18 52.5 2.50 4.10
TOT 180119C00055000 C 01/19/18 55.0 2.00 2.90
TOT 180119C00057500 C 01/19/18 57.5 1.40 2.40
TOT 180119C00060000 C 01/19/18 60.0 0.95 1.90
TOT 180119C00065000 C 01/19/18 65.0 0.30 1.00
TOT 180119C00070000 C 01/19/18 70.0 0.00 0.80
TOT 180119C00075000 C 01/19/18 75.0 0.00 0.30
TOT 180119P00022500 P 01/19/18 22.5 0.15 1.05
TOT 180119P00025000 P 01/19/18 25.0 0.35 1.30
TOT 180119P00027500 P 01/19/18 27.5 0.60 1.55
TOT 180119P00030000 P 01/19/18 30.0 0.90 1.85
TOT 180119P00032500 P 01/19/18 32.5 1.35 2.35
TOT 180119P00035000 P 01/19/18 35.0 1.85 2.85
TOT 180119P00037500 P 01/19/18 37.5 2.25 3.60
TOT 180119P00040000 P 01/19/18 40.0 2.90 4.50
TOT 180119P00042500 P 01/19/18 42.5 3.80 5.40
TOT 180119P00045000 P 01/19/18 45.0 4.90 6.50
TOT 180119P00047500 P 01/19/18 47.5 5.90 7.50
TOT 180119P00050000 P 01/19/18 50.0 7.30 9.30
TOT 180119P00052500 P 01/19/18 52.5 8.80 10.80
TOT 180119P00055000 P 01/19/18 55.0 10.20 13.10
TOT 180119P00057500 P 01/19/18 57.5 11.90 14.90
TOT 180119P00060000 P 01/19/18 60.0 13.50 17.80
TOT 180119P00065000 P 01/19/18 65.0 17.50 22.00
TOT 180119P00070000 P 01/19/18 70.0 22.20 26.60
TOT 180119P00075000 P 01/19/18 75.0 26.60 31.40

OPRA data is delayed 15 minutes.