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 (2017-08-04)Premium Content


As of Oct 19 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDC 171020C00005000 C 10/20/17 5.0 8.00 8.30
RDC 171020C00006000 C 10/20/17 6.0 7.10 7.30
RDC 171020C00007000 C 10/20/17 7.0 6.10 6.30
RDC 171020C00008000 C 10/20/17 8.0 5.00 5.30
RDC 171020C00009000 C 10/20/17 9.0 4.00 4.30
RDC 171020C00010000 C 10/20/17 10.0 3.10 3.30
RDC 171020C00011000 C 10/20/17 11.0 2.00 2.45
RDC 171020C00012000 C 10/20/17 12.0 1.15 1.30
RDC 171020C00013000 C 10/20/17 13.0 0.20 0.35
RDC 171020C00014000 C 10/20/17 14.0 0.00 0.05
RDC 171020C00015000 C 10/20/17 15.0 0.00 0.25
RDC 171020C00016000 C 10/20/17 16.0 0.00 0.25
RDC 171020C00017000 C 10/20/17 17.0 0.00 0.25
RDC 171020C00018000 C 10/20/17 18.0 0.00 0.25
RDC 171020C00019000 C 10/20/17 19.0 0.00 0.25
RDC 171020C00020000 C 10/20/17 20.0 0.00 0.15
RDC 171020C00021000 C 10/20/17 21.0 0.00 0.25
RDC 171020C00022000 C 10/20/17 22.0 0.00 0.25
RDC 171020C00023000 C 10/20/17 23.0 0.00 0.25
RDC 171020C00024000 C 10/20/17 24.0 0.00 0.25
RDC 171020C00025000 C 10/20/17 25.0 0.00 0.25
RDC 171020C00026000 C 10/20/17 26.0 0.00 0.25
RDC 171020C00027000 C 10/20/17 27.0 0.00 0.25
RDC 171020C00028000 C 10/20/17 28.0 0.00 0.25
RDC 171020C00029000 C 10/20/17 29.0 0.00 0.25
RDC 171020C00030000 C 10/20/17 30.0 0.00 0.25
RDC 171020C00031000 C 10/20/17 31.0 0.00 0.25
RDC 171020P00005000 P 10/20/17 5.0 0.00 0.25
RDC 171020P00006000 P 10/20/17 6.0 0.00 0.25
RDC 171020P00007000 P 10/20/17 7.0 0.00 0.25
RDC 171020P00008000 P 10/20/17 8.0 0.00 0.25
RDC 171020P00009000 P 10/20/17 9.0 0.00 0.10
RDC 171020P00010000 P 10/20/17 10.0 0.00 0.25
RDC 171020P00011000 P 10/20/17 11.0 0.00 0.25
RDC 171020P00012000 P 10/20/17 12.0 0.00 0.05
RDC 171020P00013000 P 10/20/17 13.0 0.00 0.15
RDC 171020P00014000 P 10/20/17 14.0 0.70 0.90
RDC 171020P00015000 P 10/20/17 15.0 1.70 1.85
RDC 171020P00016000 P 10/20/17 16.0 2.70 2.85
RDC 171020P00017000 P 10/20/17 17.0 3.60 3.90
RDC 171020P00018000 P 10/20/17 18.0 4.70 5.00
RDC 171020P00019000 P 10/20/17 19.0 5.70 5.90
RDC 171020P00020000 P 10/20/17 20.0 6.60 7.00
RDC 171020P00021000 P 10/20/17 21.0 7.60 8.00
RDC 171020P00022000 P 10/20/17 22.0 8.60 9.00
RDC 171020P00023000 P 10/20/17 23.0 9.60 10.00
RDC 171020P00024000 P 10/20/17 24.0 10.60 11.00
RDC 171020P00025000 P 10/20/17 25.0 11.60 12.00
RDC 171020P00026000 P 10/20/17 26.0 12.60 13.00
RDC 171020P00027000 P 10/20/17 27.0 13.60 14.00
RDC 171020P00028000 P 10/20/17 28.0 14.60 15.00
RDC 171020P00029000 P 10/20/17 29.0 15.60 16.00
RDC 171020P00030000 P 10/20/17 30.0 16.60 17.00
RDC 171020P00031000 P 10/20/17 31.0 17.60 18.00
RDC 171117C00003000 C 11/17/17 3.0 10.10 10.30
RDC 171117C00004000 C 11/17/17 4.0 9.10 9.30
RDC 171117C00005000 C 11/17/17 5.0 8.10 8.30
RDC 171117C00006000 C 11/17/17 6.0 7.10 7.30
RDC 171117C00007000 C 11/17/17 7.0 6.10 6.30
RDC 171117C00008000 C 11/17/17 8.0 5.10 5.30
RDC 171117C00009000 C 11/17/17 9.0 4.10 4.30
RDC 171117C00010000 C 11/17/17 10.0 2.95 3.40
RDC 171117C00011000 C 11/17/17 11.0 2.25 2.40
RDC 171117C00012000 C 11/17/17 12.0 1.45 1.55
RDC 171117C00013000 C 11/17/17 13.0 0.80 0.90
RDC 171117C00014000 C 11/17/17 14.0 0.35 0.45
RDC 171117C00015000 C 11/17/17 15.0 0.10 0.20
RDC 171117C00016000 C 11/17/17 16.0 0.00 0.10
RDC 171117C00017000 C 11/17/17 17.0 0.00 0.10
RDC 171117C00018000 C 11/17/17 18.0 0.00 0.05
RDC 171117C00019000 C 11/17/17 19.0 0.00 0.05
RDC 171117P00003000 P 11/17/17 3.0 0.00 0.05
RDC 171117P00004000 P 11/17/17 4.0 0.00 0.05
RDC 171117P00005000 P 11/17/17 5.0 0.00 0.05
RDC 171117P00006000 P 11/17/17 6.0 0.00 0.05
RDC 171117P00007000 P 11/17/17 7.0 0.00 0.05
RDC 171117P00008000 P 11/17/17 8.0 0.00 0.05
RDC 171117P00009000 P 11/17/17 9.0 0.00 0.05
RDC 171117P00010000 P 11/17/17 10.0 0.00 0.10
RDC 171117P00011000 P 11/17/17 11.0 0.05 0.15
RDC 171117P00012000 P 11/17/17 12.0 0.25 0.35
RDC 171117P00013000 P 11/17/17 13.0 0.60 0.70
RDC 171117P00014000 P 11/17/17 14.0 1.15 1.25
RDC 171117P00015000 P 11/17/17 15.0 1.90 2.00
RDC 171117P00016000 P 11/17/17 16.0 2.75 2.90
RDC 171117P00017000 P 11/17/17 17.0 3.70 3.90
RDC 171117P00018000 P 11/17/17 18.0 4.70 4.90
RDC 171117P00019000 P 11/17/17 19.0 5.70 5.90
RDC 180119C00005000 C 01/19/18 5.0 8.10 8.30
RDC 180119C00006000 C 01/19/18 6.0 7.10 7.30
RDC 180119C00007000 C 01/19/18 7.0 6.20 6.40
RDC 180119C00008000 C 01/19/18 8.0 5.20 5.40
RDC 180119C00009000 C 01/19/18 9.0 4.20 4.50
RDC 180119C00010000 C 01/19/18 10.0 3.40 3.60
RDC 180119C00011000 C 01/19/18 11.0 2.60 2.75
RDC 180119C00012000 C 01/19/18 12.0 1.90 2.05
RDC 180119C00013000 C 01/19/18 13.0 1.35 1.45
RDC 180119C00014000 C 01/19/18 14.0 0.90 1.00
RDC 180119C00015000 C 01/19/18 15.0 0.55 0.65
RDC 180119C00016000 C 01/19/18 16.0 0.35 0.45
RDC 180119C00017000 C 01/19/18 17.0 0.15 0.30
RDC 180119C00018000 C 01/19/18 18.0 0.10 0.20
RDC 180119C00019000 C 01/19/18 19.0 0.00 0.15
RDC 180119C00020000 C 01/19/18 20.0 0.00 0.10
RDC 180119C00021000 C 01/19/18 21.0 0.00 0.10
RDC 180119C00022000 C 01/19/18 22.0 0.00 0.10
RDC 180119P00005000 P 01/19/18 5.0 0.00 0.05
RDC 180119P00006000 P 01/19/18 6.0 0.00 0.10
RDC 180119P00007000 P 01/19/18 7.0 0.00 0.10
RDC 180119P00008000 P 01/19/18 8.0 0.00 0.10
RDC 180119P00009000 P 01/19/18 9.0 0.10 0.15
RDC 180119P00010000 P 01/19/18 10.0 0.20 0.30
RDC 180119P00011000 P 01/19/18 11.0 0.40 0.50
RDC 180119P00012000 P 01/19/18 12.0 0.65 0.75
RDC 180119P00013000 P 01/19/18 13.0 1.10 1.20
RDC 180119P00014000 P 01/19/18 14.0 1.65 1.75
RDC 180119P00015000 P 01/19/18 15.0 2.30 2.40
RDC 180119P00016000 P 01/19/18 16.0 3.00 3.20
RDC 180119P00017000 P 01/19/18 17.0 3.90 4.10
RDC 180119P00018000 P 01/19/18 18.0 4.80 5.00
RDC 180119P00019000 P 01/19/18 19.0 5.70 5.90
RDC 180119P00020000 P 01/19/18 20.0 6.70 6.90
RDC 180119P00021000 P 01/19/18 21.0 7.70 8.00
RDC 180119P00022000 P 01/19/18 22.0 8.70 8.90
RDC 180420C00001000 C 04/20/18 1.0 11.90 12.80
RDC 180420C00002000 C 04/20/18 2.0 10.80 11.40
RDC 180420C00003000 C 04/20/18 3.0 9.80 10.40
RDC 180420C00004000 C 04/20/18 4.0 8.90 9.60
RDC 180420C00005000 C 04/20/18 5.0 8.00 8.40
RDC 180420C00006000 C 04/20/18 6.0 7.20 7.60
RDC 180420C00007000 C 04/20/18 7.0 6.20 6.50
RDC 180420C00008000 C 04/20/18 8.0 5.40 5.60
RDC 180420C00009000 C 04/20/18 9.0 4.50 4.80
RDC 180420C00010000 C 04/20/18 10.0 3.70 4.00
RDC 180420C00011000 C 04/20/18 11.0 3.00 3.20
RDC 180420C00012000 C 04/20/18 12.0 2.40 2.60
RDC 180420C00013000 C 04/20/18 13.0 1.85 2.05
RDC 180420C00014000 C 04/20/18 14.0 1.40 1.60
RDC 180420C00015000 C 04/20/18 15.0 1.05 1.25
RDC 180420C00016000 C 04/20/18 16.0 0.75 0.95
RDC 180420C00017000 C 04/20/18 17.0 0.55 0.75
RDC 180420C00018000 C 04/20/18 18.0 0.40 0.55
RDC 180420C00019000 C 04/20/18 19.0 0.25 0.40
RDC 180420C00020000 C 04/20/18 20.0 0.15 0.30
RDC 180420P00001000 P 04/20/18 1.0 0.00 0.05
RDC 180420P00002000 P 04/20/18 2.0 0.00 0.05
RDC 180420P00003000 P 04/20/18 3.0 0.00 0.05
RDC 180420P00004000 P 04/20/18 4.0 0.00 0.10
RDC 180420P00005000 P 04/20/18 5.0 0.00 0.10
RDC 180420P00006000 P 04/20/18 6.0 0.00 0.15
RDC 180420P00007000 P 04/20/18 7.0 0.05 0.15
RDC 180420P00008000 P 04/20/18 8.0 0.15 0.25
RDC 180420P00009000 P 04/20/18 9.0 0.30 0.40
RDC 180420P00010000 P 04/20/18 10.0 0.50 0.60
RDC 180420P00011000 P 04/20/18 11.0 0.75 0.95
RDC 180420P00012000 P 04/20/18 12.0 1.10 1.30
RDC 180420P00013000 P 04/20/18 13.0 1.55 1.75
RDC 180420P00014000 P 04/20/18 14.0 2.10 2.30
RDC 180420P00015000 P 04/20/18 15.0 2.75 2.95
RDC 180420P00016000 P 04/20/18 16.0 3.40 3.70
RDC 180420P00017000 P 04/20/18 17.0 4.20 4.40
RDC 180420P00018000 P 04/20/18 18.0 5.00 5.30
RDC 180420P00019000 P 04/20/18 19.0 5.90 6.10
RDC 180420P00020000 P 04/20/18 20.0 6.80 7.10

OPRA data is delayed 15 minutes.