Total Shs Sponsored American Deposit Receipt Repr 1 Sh -B- $69.50

up +0.71


28/7/2014 01:40 PM  |  NYSE : TOT  
Industries : Energy / Major Integrated Oil & Gas
Last Trade: 69.50
Trade Time: Jul 28 01:40 PM Eastern Daylight Time
Change: 0.71 (1.03 %)
Prev Close: 68.79
Open: 69.37
Bid: 69.49
Ask: 69.50
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TOT Trend Analysis - it has outperformed the S&P 500 by 328%
Options:

Call Options: TOT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 TOT1416H35 33.20 0.00 33.60 278.0 34.90 158.0 0.0 0
40.00 TOT1416H40 27.40 0.00 27.60 30.0 31.20 69.0 0.0 0
42.50 TOT1416H42.5 25.50 0.00 24.90 20.0 28.70 41.0 0.0 0
45.00 TOT1416H45 14.10 -8.70 22.70 60.0 25.30 22.0 10.0 5
47.50 TOT1416H47.5 20.40 0.00 20.20 22.0 22.80 22.0 0.0 0
50.00 TOT1416H50 18.10 0.00 17.90 28.0 20.20 22.0 0.0 0
52.50 TOT1416H52.5 15.30 0.00 16.10 72.0 17.40 78.0 0.0 0
55.00 TOT1416H55 3.43 -9.77 13.60 72.0 14.90 75.0 2.0 2
57.50 TOT1416H57.5 13.60 3.10 10.70 120.0 13.40 96.0 2.0 2
60.00 TOT1416H60 8.80 0.50 8.80 270.0 9.80 183.0 25.0 72
62.50 TOT1416H62.5 8.63 2.83 6.30 270.0 7.40 169.0 6.0 12
65.00 TOT1416H65 4.40 0.90 3.90 519.0 4.80 203.0 18.0 114
67.50 TOT1416H67.5 2.40 0.45 2.20 290.0 2.50 90.0 2.0 724
70.00 TOT1416H70 0.85 0.30 0.70 415.0 0.95 405.0 65.0 888
72.50 TOT1416H72.5 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
75.00 TOT1416H75 0.05 0.00 0.05 30.0 0.10 301.0 17.0 865
77.50 TOT1416H77.5 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
80.00 TOT1416H80 0.05 -0.05 0.05 48.0 0.05 10.0 10.0 15
85.00 TOT1416H85 0.10 0.00 0.85 11.0 0.05 114.0 0.0 0

Put Options: TOT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 TOT1416T35 0.85 0.80 0.05 10.0 0.05 303.0 10.0 10
40.00 TOT1416T40 0.15 0.10 0.05 10.0 0.05 118.0 4.0 14
42.50 TOT1416T42.5 0.35 0.30 0.05 10.0 0.05 302.0 5.0 15
45.00 TOT1416T45 0.45 0.40 0.05 10.0 0.05 26.0 1.0 4
47.50 TOT1416T47.5 0.05 0.00 0.05 1.0 0.05 138.0 1.0 193
50.00 TOT1416T50 0.05 0.00 0.05 5.0 0.05 36.0 2.0 87
52.50 TOT1416T52.5 0.05 0.00 0.05 3.0 0.05 117.0 3.0 109
55.00 TOT1416T55 0.05 -0.05 0.05 10.0 0.05 24.0 14.0 765
57.50 TOT1416T57.5 0.05 -0.05 0.05 10.0 0.05 10.0 10.0 125
60.00 TOT1416T60 0.13 0.08 0.05 6.0 0.10 159.0 7.0 555
62.50 TOT1416T62.5 0.10 0.00 0.05 10.0 0.15 342.0 11.0 449
65.00 TOT1416T65 0.20 0.00 0.10 47.0 0.25 432.0 1.0 395
67.50 TOT1416T67.5 0.70 0.00 0.40 137.0 0.50 117.0 44.0 1,364
70.00 TOT1416T70 1.25 -0.95 1.30 172.0 1.55 283.0 1.0 241
72.50 TOT1416T72.5 11.40 0.00 11.40 10.0 16.40 10.0 0.0 0
75.00 TOT1416T75 5.29 -0.41 5.30 171.0 6.30 135.0 2.0 32
77.50 TOT1416T77.5 16.20 0.00 16.20 10.0 21.20 10.0 0.0 0
80.00 TOT1416T80 10.60 0.00 10.30 64.0 11.90 60.0 0.0 0
85.00 TOT1416T85 15.50 0.00 14.20 360.0 16.30 70.0 0.0 0
Trading Center