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 Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 160520C00025000 C 05/20/16 25.0 24.80 27.60
TOT 160520C00027500 C 05/20/16 27.5 21.20 25.20
TOT 160520C00030000 C 05/20/16 30.0 19.20 22.40
TOT 160520C00032500 C 05/20/16 32.5 16.50 20.20
TOT 160520C00035000 C 05/20/16 35.0 15.00 17.40
TOT 160520C00037500 C 05/20/16 37.5 11.50 15.20
TOT 160520C00040000 C 05/20/16 40.0 10.10 11.20
TOT 160520C00042500 C 05/20/16 42.5 7.50 8.60
TOT 160520C00045000 C 05/20/16 45.0 5.50 6.10
TOT 160520C00047500 C 05/20/16 47.5 3.00 3.70
TOT 160520C00050000 C 05/20/16 50.0 1.40 1.65
TOT 160520C00052500 C 05/20/16 52.5 0.35 0.45
TOT 160520C00055000 C 05/20/16 55.0 0.00 0.15
TOT 160520C00057500 C 05/20/16 57.5 0.00 0.15
TOT 160520C00060000 C 05/20/16 60.0 0.00 0.20
TOT 160520C00065000 C 05/20/16 65.0 0.00 0.20
TOT 160520P00025000 P 05/20/16 25.0 0.00 0.20
TOT 160520P00027500 P 05/20/16 27.5 0.00 0.05
TOT 160520P00030000 P 05/20/16 30.0 0.00 0.05
TOT 160520P00032500 P 05/20/16 32.5 0.00 0.05
TOT 160520P00035000 P 05/20/16 35.0 0.00 0.20
TOT 160520P00037500 P 05/20/16 37.5 0.00 0.05
TOT 160520P00040000 P 05/20/16 40.0 0.00 0.20
TOT 160520P00042500 P 05/20/16 42.5 0.00 0.15
TOT 160520P00045000 P 05/20/16 45.0 0.00 0.25
TOT 160520P00047500 P 05/20/16 47.5 0.25 0.40
TOT 160520P00050000 P 05/20/16 50.0 0.80 0.95
TOT 160520P00052500 P 05/20/16 52.5 2.05 2.70
TOT 160520P00055000 P 05/20/16 55.0 4.00 5.10
TOT 160520P00057500 P 05/20/16 57.5 6.40 7.50
TOT 160520P00060000 P 05/20/16 60.0 8.80 10.20
TOT 160520P00065000 P 05/20/16 65.0 13.70 15.20
TOT 160617C00025000 C 06/17/16 25.0 25.00 26.60
TOT 160617C00027500 C 06/17/16 27.5 21.50 24.90
TOT 160617C00030000 C 06/17/16 30.0 19.00 22.40
TOT 160617C00032500 C 06/17/16 32.5 17.50 19.10
TOT 160617C00035000 C 06/17/16 35.0 15.00 16.20
TOT 160617C00037500 C 06/17/16 37.5 12.50 13.70
TOT 160617C00040000 C 06/17/16 40.0 10.00 11.20
TOT 160617C00042500 C 06/17/16 42.5 6.60 8.90
TOT 160617C00045000 C 06/17/16 45.0 5.50 6.50
TOT 160617C00047500 C 06/17/16 47.5 3.50 3.90
TOT 160617C00050000 C 06/17/16 50.0 1.80 2.05
TOT 160617C00052500 C 06/17/16 52.5 0.70 0.80
TOT 160617C00055000 C 06/17/16 55.0 0.15 0.30
TOT 160617C00057500 C 06/17/16 57.5 0.00 0.10
TOT 160617C00060000 C 06/17/16 60.0 0.00 0.10
TOT 160617C00065000 C 06/17/16 65.0 0.00 0.10
TOT 160617C00070000 C 06/17/16 70.0 0.00 0.05
TOT 160617P00025000 P 06/17/16 25.0 0.00 0.05
TOT 160617P00027500 P 06/17/16 27.5 0.00 0.05
TOT 160617P00030000 P 06/17/16 30.0 0.00 0.10
TOT 160617P00032500 P 06/17/16 32.5 0.00 0.10
TOT 160617P00035000 P 06/17/16 35.0 0.00 0.10
TOT 160617P00037500 P 06/17/16 37.5 0.00 0.15
TOT 160617P00040000 P 06/17/16 40.0 0.05 0.15
TOT 160617P00042500 P 06/17/16 42.5 0.10 0.35
TOT 160617P00045000 P 06/17/16 45.0 0.35 0.55
TOT 160617P00047500 P 06/17/16 47.5 0.80 0.95
TOT 160617P00050000 P 06/17/16 50.0 1.60 1.85
TOT 160617P00052500 P 06/17/16 52.5 3.00 3.40
TOT 160617P00055000 P 06/17/16 55.0 4.70 5.70
TOT 160617P00057500 P 06/17/16 57.5 6.90 8.10
TOT 160617P00060000 P 06/17/16 60.0 9.40 11.80
TOT 160617P00065000 P 06/17/16 65.0 13.30 16.80
TOT 160617P00070000 P 06/17/16 70.0 19.10 21.30
TOT 160819C00022500 C 08/19/16 22.5 27.10 29.50
TOT 160819C00025000 C 08/19/16 25.0 24.00 27.60
TOT 160819C00027500 C 08/19/16 27.5 21.70 24.70
TOT 160819C00030000 C 08/19/16 30.0 19.20 22.40
TOT 160819C00032500 C 08/19/16 32.5 16.50 19.60
TOT 160819C00035000 C 08/19/16 35.0 14.90 16.40
TOT 160819C00037500 C 08/19/16 37.5 12.40 14.00
TOT 160819C00040000 C 08/19/16 40.0 10.10 11.50
TOT 160819C00042500 C 08/19/16 42.5 7.80 9.00
TOT 160819C00045000 C 08/19/16 45.0 5.70 6.70
TOT 160819C00047500 C 08/19/16 47.5 4.10 4.50
TOT 160819C00050000 C 08/19/16 50.0 2.60 2.85
TOT 160819C00052500 C 08/19/16 52.5 1.40 1.65
TOT 160819C00055000 C 08/19/16 55.0 0.60 0.85
TOT 160819C00060000 C 08/19/16 60.0 0.00 0.20
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 0.15
TOT 160819P00032500 P 08/19/16 32.5 0.00 0.20
TOT 160819P00035000 P 08/19/16 35.0 0.05 0.30
TOT 160819P00037500 P 08/19/16 37.5 0.20 0.40
TOT 160819P00040000 P 08/19/16 40.0 0.25 0.55
TOT 160819P00042500 P 08/19/16 42.5 0.55 0.80
TOT 160819P00045000 P 08/19/16 45.0 0.95 1.25
TOT 160819P00047500 P 08/19/16 47.5 1.55 1.85
TOT 160819P00050000 P 08/19/16 50.0 2.45 2.85
TOT 160819P00052500 P 08/19/16 52.5 3.80 4.20
TOT 160819P00055000 P 08/19/16 55.0 5.40 5.90
TOT 160819P00060000 P 08/19/16 60.0 9.50 10.80
TOT 160819P00065000 P 08/19/16 65.0 14.10 15.80
TOT 161118C00025000 C 11/18/16 25.0 24.70 26.70
TOT 161118C00027500 C 11/18/16 27.5 21.00 25.20
TOT 161118C00030000 C 11/18/16 30.0 18.50 22.60
TOT 161118C00032500 C 11/18/16 32.5 16.00 20.00
TOT 161118C00035000 C 11/18/16 35.0 14.20 17.60
TOT 161118C00037500 C 11/18/16 37.5 11.80 14.10
TOT 161118C00040000 C 11/18/16 40.0 10.20 11.70
TOT 161118C00042500 C 11/18/16 42.5 6.60 9.30
TOT 161118C00045000 C 11/18/16 45.0 6.40 7.00
TOT 161118C00047500 C 11/18/16 47.5 4.90 5.10
TOT 161118C00050000 C 11/18/16 50.0 3.30 3.60
TOT 161118C00052500 C 11/18/16 52.5 2.15 2.40
TOT 161118C00055000 C 11/18/16 55.0 1.10 1.50
TOT 161118C00057500 C 11/18/16 57.5 0.55 0.85
TOT 161118C00060000 C 11/18/16 60.0 0.15 0.50
TOT 161118C00065000 C 11/18/16 65.0 0.00 0.15
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 0.05 0.35
TOT 161118P00032500 P 11/18/16 32.5 0.15 0.45
TOT 161118P00035000 P 11/18/16 35.0 0.25 0.60
TOT 161118P00037500 P 11/18/16 37.5 0.45 0.80
TOT 161118P00040000 P 11/18/16 40.0 0.90 1.10
TOT 161118P00042500 P 11/18/16 42.5 1.30 1.50
TOT 161118P00045000 P 11/18/16 45.0 1.85 2.15
TOT 161118P00047500 P 11/18/16 47.5 2.65 3.00
TOT 161118P00050000 P 11/18/16 50.0 3.70 4.10
TOT 161118P00052500 P 11/18/16 52.5 4.90 5.50
TOT 161118P00055000 P 11/18/16 55.0 6.60 7.20
TOT 161118P00057500 P 11/18/16 57.5 8.10 9.30
TOT 161118P00060000 P 11/18/16 60.0 10.10 11.50
TOT 161118P00065000 P 11/18/16 65.0 14.70 17.40
TOT 161118P00070000 P 11/18/16 70.0 19.60 21.40
TOT 170120C00022500 C 01/20/17 22.5 27.40 29.10
TOT 170120C00025000 C 01/20/17 25.0 24.30 26.80
TOT 170120C00027500 C 01/20/17 27.5 21.10 25.20
TOT 170120C00030000 C 01/20/17 30.0 19.50 22.60
TOT 170120C00032500 C 01/20/17 32.5 17.30 19.70
TOT 170120C00035000 C 01/20/17 35.0 15.10 16.60
TOT 170120C00037500 C 01/20/17 37.5 12.50 14.20
TOT 170120C00040000 C 01/20/17 40.0 10.40 11.70
TOT 170120C00042500 C 01/20/17 42.5 8.20 9.40
TOT 170120C00045000 C 01/20/17 45.0 6.50 7.20
TOT 170120C00047500 C 01/20/17 47.5 4.70 5.50
TOT 170120C00050000 C 01/20/17 50.0 3.30 4.00
TOT 170120C00052500 C 01/20/17 52.5 2.20 2.75
TOT 170120C00055000 C 01/20/17 55.0 1.30 1.80
TOT 170120C00057500 C 01/20/17 57.5 0.70 1.05
TOT 170120C00060000 C 01/20/17 60.0 0.30 0.65
TOT 170120C00065000 C 01/20/17 65.0 0.00 0.25
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 0.15
TOT 170120P00025000 P 01/20/17 25.0 0.00 0.25
TOT 170120P00027500 P 01/20/17 27.5 0.10 0.35
TOT 170120P00030000 P 01/20/17 30.0 0.15 0.50
TOT 170120P00032500 P 01/20/17 32.5 0.25 0.65
TOT 170120P00035000 P 01/20/17 35.0 0.50 0.90
TOT 170120P00037500 P 01/20/17 37.5 0.75 1.15
TOT 170120P00040000 P 01/20/17 40.0 1.10 1.50
TOT 170120P00042500 P 01/20/17 42.5 1.70 2.00
TOT 170120P00045000 P 01/20/17 45.0 2.35 2.70
TOT 170120P00047500 P 01/20/17 47.5 3.20 3.60
TOT 170120P00050000 P 01/20/17 50.0 4.30 4.50
TOT 170120P00052500 P 01/20/17 52.5 5.70 6.00
TOT 170120P00055000 P 01/20/17 55.0 7.10 7.90
TOT 170120P00057500 P 01/20/17 57.5 8.80 9.90
TOT 170120P00060000 P 01/20/17 60.0 10.70 12.10
TOT 170120P00065000 P 01/20/17 65.0 15.10 16.90
TOT 170120P00070000 P 01/20/17 70.0 20.00 22.00
TOT 170120P00075000 P 01/20/17 75.0 24.80 27.00
TOT 180119C00022500 C 01/19/18 22.5 27.20 30.20
TOT 180119C00025000 C 01/19/18 25.0 23.50 27.80
TOT 180119C00027500 C 01/19/18 27.5 21.00 25.50
TOT 180119C00030000 C 01/19/18 30.0 19.70 22.00
TOT 180119C00032500 C 01/19/18 32.5 17.20 19.90
TOT 180119C00035000 C 01/19/18 35.0 14.60 17.00
TOT 180119C00037500 C 01/19/18 37.5 12.20 14.80
TOT 180119C00040000 C 01/19/18 40.0 10.10 13.20
TOT 180119C00042500 C 01/19/18 42.5 8.80 10.70
TOT 180119C00045000 C 01/19/18 45.0 7.10 9.00
TOT 180119C00047500 C 01/19/18 47.5 5.50 7.50
TOT 180119C00050000 C 01/19/18 50.0 4.40 6.00
TOT 180119C00052500 C 01/19/18 52.5 3.20 4.80
TOT 180119C00055000 C 01/19/18 55.0 2.30 3.80
TOT 180119C00057500 C 01/19/18 57.5 1.85 2.80
TOT 180119C00060000 C 01/19/18 60.0 1.25 1.90
TOT 180119C00065000 C 01/19/18 65.0 0.70 1.00
TOT 180119C00070000 C 01/19/18 70.0 0.00 1.00
TOT 180119C00075000 C 01/19/18 75.0 0.00 0.55
TOT 180119P00022500 P 01/19/18 22.5 0.10 1.00
TOT 180119P00025000 P 01/19/18 25.0 0.25 1.20
TOT 180119P00027500 P 01/19/18 27.5 0.45 1.45
TOT 180119P00030000 P 01/19/18 30.0 0.75 1.75
TOT 180119P00032500 P 01/19/18 32.5 1.30 2.10
TOT 180119P00035000 P 01/19/18 35.0 1.60 2.60
TOT 180119P00037500 P 01/19/18 37.5 2.00 3.40
TOT 180119P00040000 P 01/19/18 40.0 2.55 3.60
TOT 180119P00042500 P 01/19/18 42.5 3.60 4.90
TOT 180119P00045000 P 01/19/18 45.0 4.20 5.80
TOT 180119P00047500 P 01/19/18 47.5 5.20 7.00
TOT 180119P00050000 P 01/19/18 50.0 6.40 8.30
TOT 180119P00052500 P 01/19/18 52.5 7.80 9.80
TOT 180119P00055000 P 01/19/18 55.0 9.40 11.40
TOT 180119P00057500 P 01/19/18 57.5 10.60 13.70
TOT 180119P00060000 P 01/19/18 60.0 12.40 15.60
TOT 180119P00065000 P 01/19/18 65.0 16.50 19.70
TOT 180119P00070000 P 01/19/18 70.0 20.60 24.90
TOT 180119P00075000 P 01/19/18 75.0 25.60 29.40

OPRA data is delayed 15 minutes.