Total Shs Sponsored American Deposit Receipt Repr 1 Sh -B- $69.75

up +0.55


24/7/2014 04:03 PM  |  NYSE : TOT  
Industries : Energy / Major Integrated Oil & Gas
Last Trade: 69.75
Trade Time: Jul 24 04:03 PM Eastern Daylight Time
Change: 0.55 (0.80 %)
Prev Close: 69.20
Open: 69.74
Bid: 69.72
Ask: 69.76
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 330%
Options:

Call Options: TOT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 TOT1416H35 33.90 0.00 34.00 113.0 35.20 79.0 0.0 0
40.00 TOT1416H40 28.90 0.00 28.80 73.0 30.40 67.0 0.0 0
42.50 TOT1416H42.5 26.40 0.00 26.40 132.0 27.90 100.0 0.0 0
45.00 TOT1416H45 14.10 -9.60 24.00 70.0 25.20 39.0 10.0 5
47.50 TOT1416H47.5 21.20 0.00 21.50 73.0 22.70 55.0 0.0 0
50.00 TOT1416H50 18.20 0.00 19.10 70.0 20.20 49.0 0.0 0
52.50 TOT1416H52.5 16.30 0.00 16.60 63.0 17.60 41.0 0.0 0
55.00 TOT1416H55 3.43 -10.47 13.90 408.0 15.10 172.0 2.0 2
57.50 TOT1416H57.5 13.60 2.20 11.70 260.0 12.60 126.0 2.0 2
60.00 TOT1416H60 8.80 -0.20 9.30 302.0 10.20 223.0 25.0 72
62.50 TOT1416H62.5 8.63 2.13 6.80 311.0 7.50 105.0 6.0 12
65.00 TOT1416H65 4.20 0.20 4.40 336.0 5.20 223.0 5.0 114
67.50 TOT1416H67.5 2.50 0.10 2.50 247.0 2.85 236.0 5.0 665
70.00 TOT1416H70 0.95 0.10 0.90 343.0 1.05 36.0 129.0 794
72.50 TOT1416H72.5 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
75.00 TOT1416H75 0.06 0.01 0.05 30.0 0.15 14.0 2.0 865
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 0.05 314.0 10.0 15
85.00 TOT1416H85 0.10 0.00 0.85 11.0 0.10 25.0 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 0.10 24.0 10.0 10
40.00 TOT1416T40 0.15 0.10 0.05 10.0 0.15 36.0 4.0 14
42.50 TOT1416T42.5 0.35 0.30 0.05 10.0 0.15 34.0 5.0 15
45.00 TOT1416T45 0.45 0.40 0.05 10.0 0.15 36.0 1.0 4
47.50 TOT1416T47.5 0.05 0.00 0.05 1.0 0.15 36.0 1.0 193
50.00 TOT1416T50 0.05 0.00 0.05 2.0 0.15 36.0 2.0 87
52.50 TOT1416T52.5 0.05 0.00 0.05 3.0 0.05 94.0 3.0 109
55.00 TOT1416T55 0.05 -0.05 0.05 10.0 0.10 24.0 14.0 765
57.50 TOT1416T57.5 0.05 -0.05 0.05 10.0 0.10 120.0 10.0 125
60.00 TOT1416T60 0.13 0.08 0.05 6.0 0.10 105.0 3.0 548
62.50 TOT1416T62.5 0.07 0.00 0.05 10.0 0.15 238.0 5.0 443
65.00 TOT1416T65 0.26 0.16 0.10 87.0 0.25 272.0 16.0 394
67.50 TOT1416T67.5 0.53 0.00 0.35 80.0 0.45 121.0 10.0 1,331
70.00 TOT1416T70 1.25 -0.25 1.15 284.0 1.45 375.0 1.0 240
72.50 TOT1416T72.5 11.40 0.00 11.40 10.0 16.40 10.0 0.0 0
75.00 TOT1416T75 5.29 -0.01 5.00 221.0 6.20 210.0 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 10.10 0.00 9.90 217.0 10.80 111.0 0.0 0
85.00 TOT1416T85 15.00 0.00 14.90 238.0 16.00 171.0 0.0 0
Trading Center