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 (2017-06-02)Premium Content


As of Aug 21 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 170915C00030000 C 09/15/17 30.0 23.50 28.40
RDSB 170915C00035000 C 09/15/17 35.0 18.70 23.50
RDSB 170915C00037500 C 09/15/17 37.5 16.10 21.00
RDSB 170915C00040000 C 09/15/17 40.0 13.70 18.50
RDSB 170915C00042500 C 09/15/17 42.5 11.10 16.00
RDSB 170915C00045000 C 09/15/17 45.0 8.70 13.50
RDSB 170915C00047500 C 09/15/17 47.5 6.20 11.00
RDSB 170915C00050000 C 09/15/17 50.0 3.80 8.30
RDSB 170915C00052500 C 09/15/17 52.5 3.50 4.00
RDSB 170915C00055000 C 09/15/17 55.0 1.40 1.65
RDSB 170915C00057500 C 09/15/17 57.5 0.25 0.35
RDSB 170915C00060000 C 09/15/17 60.0 0.00 0.10
RDSB 170915C00062500 C 09/15/17 62.5 0.00 0.45
RDSB 170915C00065000 C 09/15/17 65.0 0.00 0.45
RDSB 170915C00070000 C 09/15/17 70.0 0.00 0.65
RDSB 170915C00075000 C 09/15/17 75.0 0.00 0.55
RDSB 170915P00030000 P 09/15/17 30.0 0.00 0.65
RDSB 170915P00035000 P 09/15/17 35.0 0.00 0.55
RDSB 170915P00037500 P 09/15/17 37.5 0.00 0.30
RDSB 170915P00040000 P 09/15/17 40.0 0.00 0.45
RDSB 170915P00042500 P 09/15/17 42.5 0.00 0.15
RDSB 170915P00045000 P 09/15/17 45.0 0.00 0.55
RDSB 170915P00047500 P 09/15/17 47.5 0.00 0.25
RDSB 170915P00050000 P 09/15/17 50.0 0.00 0.10
RDSB 170915P00052500 P 09/15/17 52.5 0.05 0.15
RDSB 170915P00055000 P 09/15/17 55.0 0.40 0.50
RDSB 170915P00057500 P 09/15/17 57.5 1.70 1.85
RDSB 170915P00060000 P 09/15/17 60.0 3.30 6.20
RDSB 170915P00062500 P 09/15/17 62.5 4.70 8.80
RDSB 170915P00065000 P 09/15/17 65.0 6.60 11.30
RDSB 170915P00070000 P 09/15/17 70.0 11.60 16.30
RDSB 170915P00075000 P 09/15/17 75.0 16.60 21.30
RDSB 171020C00037500 C 10/20/17 37.5 17.90 19.40
RDSB 171020C00040000 C 10/20/17 40.0 15.30 16.90
RDSB 171020C00042500 C 10/20/17 42.5 13.40 13.80
RDSB 171020C00045000 C 10/20/17 45.0 10.90 11.40
RDSB 171020C00047500 C 10/20/17 47.5 8.30 9.00
RDSB 171020C00050000 C 10/20/17 50.0 5.90 6.60
RDSB 171020C00052500 C 10/20/17 52.5 3.80 4.10
RDSB 171020C00055000 C 10/20/17 55.0 1.90 2.15
RDSB 171020C00057500 C 10/20/17 57.5 0.60 0.85
RDSB 171020C00060000 C 10/20/17 60.0 0.10 0.30
RDSB 171020C00062500 C 10/20/17 62.5 0.00 0.10
RDSB 171020C00065000 C 10/20/17 65.0 0.00 0.10
RDSB 171020C00070000 C 10/20/17 70.0 0.00 0.05
RDSB 171020C00075000 C 10/20/17 75.0 0.00 0.05
RDSB 171020P00037500 P 10/20/17 37.5 0.00 0.05
RDSB 171020P00040000 P 10/20/17 40.0 0.00 0.05
RDSB 171020P00042500 P 10/20/17 42.5 0.00 0.10
RDSB 171020P00045000 P 10/20/17 45.0 0.00 0.10
RDSB 171020P00047500 P 10/20/17 47.5 0.00 0.15
RDSB 171020P00050000 P 10/20/17 50.0 0.05 0.20
RDSB 171020P00052500 P 10/20/17 52.5 0.30 0.45
RDSB 171020P00055000 P 10/20/17 55.0 0.85 1.00
RDSB 171020P00057500 P 10/20/17 57.5 2.05 2.30
RDSB 171020P00060000 P 10/20/17 60.0 3.90 4.30
RDSB 171020P00062500 P 10/20/17 62.5 6.40 6.70
RDSB 171020P00065000 P 10/20/17 65.0 8.90 9.20
RDSB 171020P00070000 P 10/20/17 70.0 13.90 14.20
RDSB 171020P00075000 P 10/20/17 75.0 18.90 19.20
RDSB 171215C00030000 C 12/15/17 30.0 25.40 26.90
RDSB 171215C00035000 C 12/15/17 35.0 20.40 21.90
RDSB 171215C00040000 C 12/15/17 40.0 15.90 16.30
RDSB 171215C00045000 C 12/15/17 45.0 10.90 11.50
RDSB 171215C00047500 C 12/15/17 47.5 8.40 9.20
RDSB 171215C00050000 C 12/15/17 50.0 6.00 6.50
RDSB 171215C00052500 C 12/15/17 52.5 4.10 4.40
RDSB 171215C00055000 C 12/15/17 55.0 2.25 2.55
RDSB 171215C00057500 C 12/15/17 57.5 1.15 1.30
RDSB 171215C00060000 C 12/15/17 60.0 0.40 0.60
RDSB 171215C00062500 C 12/15/17 62.5 0.10 0.25
RDSB 171215C00065000 C 12/15/17 65.0 0.00 0.15
RDSB 171215C00070000 C 12/15/17 70.0 0.00 0.05
RDSB 171215P00030000 P 12/15/17 30.0 0.00 0.05
RDSB 171215P00035000 P 12/15/17 35.0 0.00 0.10
RDSB 171215P00040000 P 12/15/17 40.0 0.00 0.10
RDSB 171215P00045000 P 12/15/17 45.0 0.05 0.25
RDSB 171215P00047500 P 12/15/17 47.5 0.20 0.35
RDSB 171215P00050000 P 12/15/17 50.0 0.40 0.55
RDSB 171215P00052500 P 12/15/17 52.5 0.90 1.10
RDSB 171215P00055000 P 12/15/17 55.0 1.80 2.00
RDSB 171215P00057500 P 12/15/17 57.5 3.10 3.40
RDSB 171215P00060000 P 12/15/17 60.0 5.00 5.30
RDSB 171215P00062500 P 12/15/17 62.5 7.20 7.70
RDSB 171215P00065000 P 12/15/17 65.0 9.50 10.00
RDSB 171215P00070000 P 12/15/17 70.0 14.50 14.90
RDSB 180119C00030000 C 01/19/18 30.0 25.90 26.30
RDSB 180119C00035000 C 01/19/18 35.0 20.90 21.30
RDSB 180119C00037500 C 01/19/18 37.5 18.40 18.90
RDSB 180119C00040000 C 01/19/18 40.0 15.80 16.40
RDSB 180119C00042500 C 01/19/18 42.5 13.30 14.00
RDSB 180119C00045000 C 01/19/18 45.0 10.80 11.70
RDSB 180119C00047500 C 01/19/18 47.5 8.30 9.30
RDSB 180119C00050000 C 01/19/18 50.0 6.30 6.60
RDSB 180119C00052500 C 01/19/18 52.5 4.20 4.50
RDSB 180119C00055000 C 01/19/18 55.0 2.55 2.80
RDSB 180119C00057500 C 01/19/18 57.5 1.25 1.50
RDSB 180119C00060000 C 01/19/18 60.0 0.55 0.70
RDSB 180119C00062500 C 01/19/18 62.5 0.15 0.35
RDSB 180119C00065000 C 01/19/18 65.0 0.05 0.20
RDSB 180119C00070000 C 01/19/18 70.0 0.00 0.10
RDSB 180119C00075000 C 01/19/18 75.0 0.00 0.10
RDSB 180119C00080000 C 01/19/18 80.0 0.00 0.05
RDSB 180119P00030000 P 01/19/18 30.0 0.00 0.05
RDSB 180119P00035000 P 01/19/18 35.0 0.00 0.10
RDSB 180119P00037500 P 01/19/18 37.5 0.00 0.10
RDSB 180119P00040000 P 01/19/18 40.0 0.00 0.15
RDSB 180119P00042500 P 01/19/18 42.5 0.00 0.20
RDSB 180119P00045000 P 01/19/18 45.0 0.10 0.30
RDSB 180119P00047500 P 01/19/18 47.5 0.30 0.45
RDSB 180119P00050000 P 01/19/18 50.0 0.60 0.75
RDSB 180119P00052500 P 01/19/18 52.5 1.15 1.35
RDSB 180119P00055000 P 01/19/18 55.0 2.05 2.55
RDSB 180119P00057500 P 01/19/18 57.5 3.40 3.70
RDSB 180119P00060000 P 01/19/18 60.0 5.20 5.60
RDSB 180119P00062500 P 01/19/18 62.5 6.90 7.90
RDSB 180119P00065000 P 01/19/18 65.0 9.40 10.20
RDSB 180119P00070000 P 01/19/18 70.0 14.50 15.00
RDSB 180119P00075000 P 01/19/18 75.0 19.50 19.90
RDSB 180119P00080000 P 01/19/18 80.0 24.50 24.90
RDSB 180316C00030000 C 03/16/18 30.0 23.70 28.40
RDSB 180316C00035000 C 03/16/18 35.0 18.70 23.40
RDSB 180316C00040000 C 03/16/18 40.0 13.80 18.50
RDSB 180316C00045000 C 03/16/18 45.0 8.90 13.50
RDSB 180316C00050000 C 03/16/18 50.0 6.20 7.10
RDSB 180316C00055000 C 03/16/18 55.0 2.55 3.10
RDSB 180316C00060000 C 03/16/18 60.0 0.50 1.00
RDSB 180316C00065000 C 03/16/18 65.0 0.00 0.45
RDSB 180316C00070000 C 03/16/18 70.0 0.00 0.20
RDSB 180316P00030000 P 03/16/18 30.0 0.00 0.15
RDSB 180316P00035000 P 03/16/18 35.0 0.00 0.25
RDSB 180316P00040000 P 03/16/18 40.0 0.00 0.30
RDSB 180316P00045000 P 03/16/18 45.0 0.25 0.65
RDSB 180316P00050000 P 03/16/18 50.0 1.05 1.45
RDSB 180316P00055000 P 03/16/18 55.0 2.75 3.30
RDSB 180316P00060000 P 03/16/18 60.0 5.90 6.50
RDSB 180316P00065000 P 03/16/18 65.0 8.30 12.90
RDSB 180316P00070000 P 03/16/18 70.0 13.10 17.80
RDSB 180420C00037500 C 04/20/18 37.5 17.20 20.20
RDSB 180420C00040000 C 04/20/18 40.0 14.70 17.70
RDSB 180420C00042500 C 04/20/18 42.5 12.30 15.30
RDSB 180420C00045000 C 04/20/18 45.0 9.80 13.00
RDSB 180420C00047500 C 04/20/18 47.5 7.40 10.70
RDSB 180420C00050000 C 04/20/18 50.0 6.20 7.20
RDSB 180420C00052500 C 04/20/18 52.5 4.20 5.20
RDSB 180420C00055000 C 04/20/18 55.0 2.45 3.40
RDSB 180420C00057500 C 04/20/18 57.5 1.05 2.65
RDSB 180420C00060000 C 04/20/18 60.0 0.30 1.50
RDSB 180420C00062500 C 04/20/18 62.5 0.00 0.70
RDSB 180420C00065000 C 04/20/18 65.0 0.05 0.55
RDSB 180420C00070000 C 04/20/18 70.0 0.00 0.20
RDSB 180420C00075000 C 04/20/18 75.0 0.00 0.15
RDSB 180420P00037500 P 04/20/18 37.5 0.00 0.45
RDSB 180420P00040000 P 04/20/18 40.0 0.05 0.55
RDSB 180420P00042500 P 04/20/18 42.5 0.10 0.85
RDSB 180420P00045000 P 04/20/18 45.0 0.35 0.75
RDSB 180420P00047500 P 04/20/18 47.5 0.60 1.10
RDSB 180420P00050000 P 04/20/18 50.0 0.65 2.10
RDSB 180420P00052500 P 04/20/18 52.5 1.35 2.85
RDSB 180420P00055000 P 04/20/18 55.0 2.30 3.90
RDSB 180420P00057500 P 04/20/18 57.5 4.10 5.00
RDSB 180420P00060000 P 04/20/18 60.0 5.60 6.80
RDSB 180420P00062500 P 04/20/18 62.5 7.80 9.00
RDSB 180420P00065000 P 04/20/18 65.0 8.80 12.20
RDSB 180420P00070000 P 04/20/18 70.0 13.60 16.90
RDSB 180420P00075000 P 04/20/18 75.0 18.70 21.80
RDSB 180615C00030000 C 06/15/18 30.0 23.60 28.40
RDSB 180615C00035000 C 06/15/18 35.0 18.60 23.40
RDSB 180615C00040000 C 06/15/18 40.0 13.70 18.50
RDSB 180615C00045000 C 06/15/18 45.0 9.00 13.50
RDSB 180615C00050000 C 06/15/18 50.0 6.30 7.10
RDSB 180615C00055000 C 06/15/18 55.0 2.75 3.50
RDSB 180615C00060000 C 06/15/18 60.0 0.95 1.50
RDSB 180615C00065000 C 06/15/18 65.0 0.15 0.70
RDSB 180615C00070000 C 06/15/18 70.0 0.00 0.35
RDSB 180615P00030000 P 06/15/18 30.0 0.00 0.25
RDSB 180615P00035000 P 06/15/18 35.0 0.00 0.35
RDSB 180615P00040000 P 06/15/18 40.0 0.00 0.80
RDSB 180615P00045000 P 06/15/18 45.0 0.50 1.05
RDSB 180615P00050000 P 06/15/18 50.0 1.40 2.20
RDSB 180615P00055000 P 06/15/18 55.0 3.40 4.40
RDSB 180615P00060000 P 06/15/18 60.0 6.70 7.60
RDSB 180615P00065000 P 06/15/18 65.0 9.20 13.70
RDSB 180615P00070000 P 06/15/18 70.0 13.70 18.40
RDSB 190118C00030000 C 01/18/19 30.0 23.60 28.40
RDSB 190118C00035000 C 01/18/19 35.0 18.60 23.40
RDSB 190118C00037500 C 01/18/19 37.5 16.30 21.00
RDSB 190118C00040000 C 01/18/19 40.0 15.90 18.50
RDSB 190118C00042500 C 01/18/19 42.5 11.40 16.00
RDSB 190118C00045000 C 01/18/19 45.0 9.00 13.60
RDSB 190118C00047500 C 01/18/19 47.5 8.50 9.60
RDSB 190118C00050000 C 01/18/19 50.0 6.40 8.00
RDSB 190118C00052500 C 01/18/19 52.5 4.60 5.60
RDSB 190118C00055000 C 01/18/19 55.0 3.10 4.10
RDSB 190118C00057500 C 01/18/19 57.5 1.95 3.20
RDSB 190118C00060000 C 01/18/19 60.0 1.35 2.30
RDSB 190118C00065000 C 01/18/19 65.0 0.45 1.05
RDSB 190118C00070000 C 01/18/19 70.0 0.00 0.85
RDSB 190118C00075000 C 01/18/19 75.0 0.00 0.30
RDSB 190118C00080000 C 01/18/19 80.0 0.00 0.35
RDSB 190118P00030000 P 01/18/19 30.0 0.00 0.40
RDSB 190118P00035000 P 01/18/19 35.0 0.30 0.65
RDSB 190118P00037500 P 01/18/19 37.5 0.40 0.85
RDSB 190118P00040000 P 01/18/19 40.0 0.65 1.10
RDSB 190118P00042500 P 01/18/19 42.5 0.80 1.60
RDSB 190118P00045000 P 01/18/19 45.0 1.40 2.10
RDSB 190118P00047500 P 01/18/19 47.5 1.90 3.00
RDSB 190118P00050000 P 01/18/19 50.0 2.75 3.90
RDSB 190118P00052500 P 01/18/19 52.5 3.70 4.50
RDSB 190118P00055000 P 01/18/19 55.0 5.00 6.30
RDSB 190118P00057500 P 01/18/19 57.5 6.70 7.20
RDSB 190118P00060000 P 01/18/19 60.0 8.20 9.50
RDSB 190118P00065000 P 01/18/19 65.0 12.20 13.60
RDSB 190118P00070000 P 01/18/19 70.0 15.10 19.80
RDSB 190118P00075000 P 01/18/19 75.0 19.90 24.50
RDSB 190118P00080000 P 01/18/19 80.0 24.70 29.40

OPRA data is delayed 15 minutes.