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 (2014-06-06)Premium Content


As of Aug 29 2014 3:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 140920C00050000 C 09/20/14 50.0 32.60 36.80
RDSB 140920C00055000 C 09/20/14 55.0 27.30 31.70
RDSB 140920C00060000 C 09/20/14 60.0 22.50 27.20
RDSB 140920C00065000 C 09/20/14 65.0 17.30 21.70
RDSB 140920C00070000 C 09/20/14 70.0 12.60 16.90
RDSB 140920C00075000 C 09/20/14 75.0 7.60 12.00
RDSB 140920C00080000 C 09/20/14 80.0 2.50 7.00
RDSB 140920C00085000 C 09/20/14 85.0 0.75 0.90
RDSB 140920C00090000 C 09/20/14 90.0 0.00 0.20
RDSB 140920C00095000 C 09/20/14 95.0 0.00 0.10
RDSB 140920C00100000 C 09/20/14 100.0 0.00 0.05
RDSB 140920C00105000 C 09/20/14 105.0 0.00 0.05
RDSB 140920C00110000 C 09/20/14 110.0 0.00 0.05
RDSB 140920C00115000 C 09/20/14 115.0 0.00 0.05
RDSB 140920C00120000 C 09/20/14 120.0 0.00 0.05
RDSB 140920P00050000 P 09/20/14 50.0 0.00 0.05
RDSB 140920P00055000 P 09/20/14 55.0 0.00 0.05
RDSB 140920P00060000 P 09/20/14 60.0 0.00 0.05
RDSB 140920P00065000 P 09/20/14 65.0 0.00 0.05
RDSB 140920P00070000 P 09/20/14 70.0 0.00 0.05
RDSB 140920P00075000 P 09/20/14 75.0 0.00 0.25
RDSB 140920P00080000 P 09/20/14 80.0 0.00 0.25
RDSB 140920P00085000 P 09/20/14 85.0 0.90 1.15
RDSB 140920P00090000 P 09/20/14 90.0 3.10 7.50
RDSB 140920P00095000 P 09/20/14 95.0 8.00 12.70
RDSB 140920P00100000 P 09/20/14 100.0 12.90 17.50
RDSB 140920P00105000 P 09/20/14 105.0 17.90 22.50
RDSB 140920P00110000 P 09/20/14 110.0 22.90 27.50
RDSB 140920P00115000 P 09/20/14 115.0 28.00 32.50
RDSB 140920P00120000 P 09/20/14 120.0 33.00 37.50
RDSB 141018C00055000 C 10/18/14 55.0 27.50 31.90
RDSB 141018C00060000 C 10/18/14 60.0 22.30 26.90
RDSB 141018C00065000 C 10/18/14 65.0 17.40 21.90
RDSB 141018C00070000 C 10/18/14 70.0 12.50 16.90
RDSB 141018C00075000 C 10/18/14 75.0 7.50 11.90
RDSB 141018C00080000 C 10/18/14 80.0 5.10 5.40
RDSB 141018C00085000 C 10/18/14 85.0 1.35 1.65
RDSB 141018C00090000 C 10/18/14 90.0 0.15 0.30
RDSB 141018C00095000 C 10/18/14 95.0 0.00 0.10
RDSB 141018C00100000 C 10/18/14 100.0 0.00 0.10
RDSB 141018C00105000 C 10/18/14 105.0 0.00 0.10
RDSB 141018P00055000 P 10/18/14 55.0 0.00 0.05
RDSB 141018P00060000 P 10/18/14 60.0 0.00 0.05
RDSB 141018P00065000 P 10/18/14 65.0 0.00 0.05
RDSB 141018P00070000 P 10/18/14 70.0 0.05 0.10
RDSB 141018P00075000 P 10/18/14 75.0 0.05 0.15
RDSB 141018P00080000 P 10/18/14 80.0 0.30 0.45
RDSB 141018P00085000 P 10/18/14 85.0 1.50 1.80
RDSB 141018P00090000 P 10/18/14 90.0 4.80 6.20
RDSB 141018P00095000 P 10/18/14 95.0 8.00 12.70
RDSB 141018P00100000 P 10/18/14 100.0 12.90 17.50
RDSB 141018P00105000 P 10/18/14 105.0 17.90 22.50
RDSB 150117C00045000 C 01/17/15 45.0 37.50 41.80
RDSB 150117C00050000 C 01/17/15 50.0 32.60 37.10
RDSB 150117C00055000 C 01/17/15 55.0 27.50 31.90
RDSB 150117C00060000 C 01/17/15 60.0 22.40 26.90
RDSB 150117C00065000 C 01/17/15 65.0 17.40 21.90
RDSB 150117C00070000 C 01/17/15 70.0 12.70 17.40
RDSB 150117C00075000 C 01/17/15 75.0 8.90 11.10
RDSB 150117C00080000 C 01/17/15 80.0 4.10 7.10
RDSB 150117C00085000 C 01/17/15 85.0 2.20 2.70
RDSB 150117C00090000 C 01/17/15 90.0 0.65 1.05
RDSB 150117C00095000 C 01/17/15 95.0 0.15 0.40
RDSB 150117C00100000 C 01/17/15 100.0 0.00 0.50
RDSB 150117C00105000 C 01/17/15 105.0 0.00 0.30
RDSB 150117C00110000 C 01/17/15 110.0 0.00 0.20
RDSB 150117C00115000 C 01/17/15 115.0 0.00 0.15
RDSB 150117C00120000 C 01/17/15 120.0 0.00 0.10
RDSB 150117C00125000 C 01/17/15 125.0 0.00 0.10
RDSB 150117P00045000 P 01/17/15 45.0 0.00 0.05
RDSB 150117P00050000 P 01/17/15 50.0 0.00 0.10
RDSB 150117P00055000 P 01/17/15 55.0 0.00 0.30
RDSB 150117P00060000 P 01/17/15 60.0 0.00 0.65
RDSB 150117P00065000 P 01/17/15 65.0 0.00 1.00
RDSB 150117P00070000 P 01/17/15 70.0 0.10 0.55
RDSB 150117P00075000 P 01/17/15 75.0 0.50 0.80
RDSB 150117P00080000 P 01/17/15 80.0 1.25 1.70
RDSB 150117P00085000 P 01/17/15 85.0 3.10 5.20
RDSB 150117P00090000 P 01/17/15 90.0 5.30 8.60
RDSB 150117P00095000 P 01/17/15 95.0 9.20 13.60
RDSB 150117P00100000 P 01/17/15 100.0 13.70 18.40
RDSB 150117P00105000 P 01/17/15 105.0 18.70 23.40
RDSB 150117P00110000 P 01/17/15 110.0 23.90 28.40
RDSB 150117P00115000 P 01/17/15 115.0 28.90 33.40
RDSB 150117P00120000 P 01/17/15 120.0 33.70 38.40
RDSB 150117P00125000 P 01/17/15 125.0 38.70 43.40
RDSB 150417C00050000 C 04/17/15 50.0 32.40 36.90
RDSB 150417C00055000 C 04/17/15 55.0 27.50 31.90
RDSB 150417C00060000 C 04/17/15 60.0 22.40 26.90
RDSB 150417C00065000 C 04/17/15 65.0 17.50 21.90
RDSB 150417C00070000 C 04/17/15 70.0 12.70 17.20
RDSB 150417C00075000 C 04/17/15 75.0 8.90 11.30
RDSB 150417C00080000 C 04/17/15 80.0 4.30 7.60
RDSB 150417C00085000 C 04/17/15 85.0 3.20 3.30
RDSB 150417C00090000 C 04/17/15 90.0 1.05 1.55
RDSB 150417C00095000 C 04/17/15 95.0 0.25 1.75
RDSB 150417C00100000 C 04/17/15 100.0 0.00 0.30
RDSB 150417C00105000 C 04/17/15 105.0 0.00 0.55
RDSB 150417C00110000 C 04/17/15 110.0 0.00 0.35
RDSB 150417C00115000 C 04/17/15 115.0 0.00 0.30
RDSB 150417C00120000 C 04/17/15 120.0 0.00 0.20
RDSB 150417P00050000 P 04/17/15 50.0 0.00 0.45
RDSB 150417P00055000 P 04/17/15 55.0 0.00 0.80
RDSB 150417P00060000 P 04/17/15 60.0 0.00 1.10
RDSB 150417P00065000 P 04/17/15 65.0 0.00 0.60
RDSB 150417P00070000 P 04/17/15 70.0 0.00 1.00
RDSB 150417P00075000 P 04/17/15 75.0 0.00 2.95
RDSB 150417P00080000 P 04/17/15 80.0 2.30 2.85
RDSB 150417P00085000 P 04/17/15 85.0 4.50 5.20
RDSB 150417P00090000 P 04/17/15 90.0 6.30 10.30
RDSB 150417P00095000 P 04/17/15 95.0 10.80 14.20
RDSB 150417P00100000 P 04/17/15 100.0 14.80 19.40
RDSB 150417P00105000 P 04/17/15 105.0 19.50 24.20
RDSB 150417P00110000 P 04/17/15 110.0 24.70 29.20
RDSB 150417P00115000 P 04/17/15 115.0 29.50 34.20
RDSB 150417P00120000 P 04/17/15 120.0 34.60 39.10

OPRA data is delayed 15 minutes.