Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 180518C00042500 C May 18, 2018 42.5 29.90 30.50
RDSB 180518C00045000 C May 18, 2018 45.0 27.40 28.00
RDSB 180518C00047500 C May 18, 2018 47.5 24.90 25.50
RDSB 180518C00050000 C May 18, 2018 50.0 22.40 23.00
RDSB 180518C00055000 C May 18, 2018 55.0 17.40 18.00
RDSB 180518C00057500 C May 18, 2018 57.5 14.80 15.50
RDSB 180518C00060000 C May 18, 2018 60.0 12.30 13.10
RDSB 180518C00062500 C May 18, 2018 62.5 9.80 10.60
RDSB 180518C00065000 C May 18, 2018 65.0 7.30 8.20
RDSB 180518C00067500 C May 18, 2018 67.5 4.70 5.50
RDSB 180518C00070000 C May 18, 2018 70.0 3.00 3.30
RDSB 180518C00072500 C May 18, 2018 72.5 1.30 1.60
RDSB 180518C00075000 C May 18, 2018 75.0 0.35 0.50
RDSB 180518C00080000 C May 18, 2018 80.0 0.00 0.15
RDSB 180518C00085000 C May 18, 2018 85.0 0.00 0.10
RDSB 180518P00042500 P May 18, 2018 42.5 0.00 0.05
RDSB 180518P00045000 P May 18, 2018 45.0 0.00 0.05
RDSB 180518P00047500 P May 18, 2018 47.5 0.00 0.05
RDSB 180518P00050000 P May 18, 2018 50.0 0.00 0.05
RDSB 180518P00055000 P May 18, 2018 55.0 0.00 0.05
RDSB 180518P00057500 P May 18, 2018 57.5 0.00 0.10
RDSB 180518P00060000 P May 18, 2018 60.0 0.00 0.10
RDSB 180518P00062500 P May 18, 2018 62.5 0.05 0.15
RDSB 180518P00065000 P May 18, 2018 65.0 0.00 0.20
RDSB 180518P00067500 P May 18, 2018 67.5 0.25 0.35
RDSB 180518P00070000 P May 18, 2018 70.0 0.65 0.85
RDSB 180518P00072500 P May 18, 2018 72.5 1.70 2.20
RDSB 180518P00075000 P May 18, 2018 75.0 3.50 3.80
RDSB 180518P00080000 P May 18, 2018 80.0 7.70 8.90
RDSB 180518P00085000 P May 18, 2018 85.0 12.90 13.60
RDSB 180615C00030000 C Jun 15, 2018 30.0 42.30 43.00
RDSB 180615C00032500 C Jun 15, 2018 32.5 39.80 40.50
RDSB 180615C00035000 C Jun 15, 2018 35.0 37.30 38.00
RDSB 180615C00037500 C Jun 15, 2018 37.5 34.80 35.50
RDSB 180615C00040000 C Jun 15, 2018 40.0 32.30 33.00
RDSB 180615C00042500 C Jun 15, 2018 42.5 29.90 30.50
RDSB 180615C00045000 C Jun 15, 2018 45.0 27.30 28.00
RDSB 180615C00047500 C Jun 15, 2018 47.5 24.90 25.50
RDSB 180615C00050000 C Jun 15, 2018 50.0 22.40 22.90
RDSB 180615C00052500 C Jun 15, 2018 52.5 19.80 20.50
RDSB 180615C00055000 C Jun 15, 2018 55.0 17.30 18.10
RDSB 180615C00057500 C Jun 15, 2018 57.5 14.90 15.50
RDSB 180615C00060000 C Jun 15, 2018 60.0 12.20 13.20
RDSB 180615C00062500 C Jun 15, 2018 62.5 9.60 10.80
RDSB 180615C00065000 C Jun 15, 2018 65.0 7.10 8.40
RDSB 180615C00067500 C Jun 15, 2018 67.5 5.10 5.60
RDSB 180615C00070000 C Jun 15, 2018 70.0 3.20 3.50
RDSB 180615C00072500 C Jun 15, 2018 72.5 1.60 1.90
RDSB 180615C00075000 C Jun 15, 2018 75.0 0.75 0.90
RDSB 180615C00077500 C Jun 15, 2018 77.5 0.30 0.45
RDSB 180615C00080000 C Jun 15, 2018 80.0 0.00 0.25
RDSB 180615C00085000 C Jun 15, 2018 85.0 0.00 0.15
RDSB 180615C00090000 C Jun 15, 2018 90.0 0.00 0.10
RDSB 180615C00095000 C Jun 15, 2018 95.0 0.00 0.10
RDSB 180615C00100000 C Jun 15, 2018 100.0 0.00 0.10
RDSB 180615P00030000 P Jun 15, 2018 30.0 0.00 0.15
RDSB 180615P00032500 P Jun 15, 2018 32.5 0.00 0.15
RDSB 180615P00035000 P Jun 15, 2018 35.0 0.00 0.15
RDSB 180615P00037500 P Jun 15, 2018 37.5 0.00 0.20
RDSB 180615P00040000 P Jun 15, 2018 40.0 0.00 0.15
RDSB 180615P00042500 P Jun 15, 2018 42.5 0.00 0.10
RDSB 180615P00045000 P Jun 15, 2018 45.0 0.00 0.20
RDSB 180615P00047500 P Jun 15, 2018 47.5 0.00 0.15
RDSB 180615P00050000 P Jun 15, 2018 50.0 0.00 0.20
RDSB 180615P00052500 P Jun 15, 2018 52.5 0.00 0.15
RDSB 180615P00055000 P Jun 15, 2018 55.0 0.00 0.25
RDSB 180615P00057500 P Jun 15, 2018 57.5 0.00 0.15
RDSB 180615P00060000 P Jun 15, 2018 60.0 0.00 0.15
RDSB 180615P00062500 P Jun 15, 2018 62.5 0.10 0.35
RDSB 180615P00065000 P Jun 15, 2018 65.0 0.25 0.40
RDSB 180615P00067500 P Jun 15, 2018 67.5 0.55 0.70
RDSB 180615P00070000 P Jun 15, 2018 70.0 1.15 1.35
RDSB 180615P00072500 P Jun 15, 2018 72.5 2.20 2.45
RDSB 180615P00075000 P Jun 15, 2018 75.0 3.70 4.10
RDSB 180615P00077500 P Jun 15, 2018 77.5 5.90 6.20
RDSB 180615P00080000 P Jun 15, 2018 80.0 5.80 8.60
RDSB 180615P00085000 P Jun 15, 2018 85.0 12.70 13.90
RDSB 180615P00090000 P Jun 15, 2018 90.0 17.80 18.70
RDSB 180615P00095000 P Jun 15, 2018 95.0 22.80 23.60
RDSB 180615P00100000 P Jun 15, 2018 100.0 27.80 28.60
RDSB 180720C00042500 C Jul 20, 2018 42.5 29.90 30.50
RDSB 180720C00045000 C Jul 20, 2018 45.0 27.40 28.00
RDSB 180720C00047500 C Jul 20, 2018 47.5 24.90 25.40
RDSB 180720C00050000 C Jul 20, 2018 50.0 22.40 23.00
RDSB 180720C00055000 C Jul 20, 2018 55.0 17.30 18.10
RDSB 180720C00057500 C Jul 20, 2018 57.5 14.80 15.60
RDSB 180720C00060000 C Jul 20, 2018 60.0 12.10 13.30
RDSB 180720C00062500 C Jul 20, 2018 62.5 9.40 11.10
RDSB 180720C00065000 C Jul 20, 2018 65.0 6.80 8.60
RDSB 180720C00067500 C Jul 20, 2018 67.5 5.40 5.70
RDSB 180720C00070000 C Jul 20, 2018 70.0 3.50 3.80
RDSB 180720C00072500 C Jul 20, 2018 72.5 2.05 2.30
RDSB 180720C00075000 C Jul 20, 2018 75.0 1.00 1.35
RDSB 180720C00080000 C Jul 20, 2018 80.0 0.20 0.40
RDSB 180720C00085000 C Jul 20, 2018 85.0 0.00 0.20
RDSB 180720C00090000 C Jul 20, 2018 90.0 0.00 0.10
RDSB 180720P00042500 P Jul 20, 2018 42.5 0.00 0.20
RDSB 180720P00045000 P Jul 20, 2018 45.0 0.00 0.15
RDSB 180720P00047500 P Jul 20, 2018 47.5 0.00 0.15
RDSB 180720P00050000 P Jul 20, 2018 50.0 0.00 0.25
RDSB 180720P00055000 P Jul 20, 2018 55.0 0.00 0.15
RDSB 180720P00057500 P Jul 20, 2018 57.5 0.00 0.20
RDSB 180720P00060000 P Jul 20, 2018 60.0 0.10 0.25
RDSB 180720P00062500 P Jul 20, 2018 62.5 0.20 0.35
RDSB 180720P00065000 P Jul 20, 2018 65.0 0.45 0.60
RDSB 180720P00067500 P Jul 20, 2018 67.5 0.80 1.00
RDSB 180720P00070000 P Jul 20, 2018 70.0 1.45 1.75
RDSB 180720P00072500 P Jul 20, 2018 72.5 2.45 2.85
RDSB 180720P00075000 P Jul 20, 2018 75.0 4.00 4.50
RDSB 180720P00080000 P Jul 20, 2018 80.0 7.90 8.80
RDSB 180720P00085000 P Jul 20, 2018 85.0 12.60 13.90
RDSB 180720P00090000 P Jul 20, 2018 90.0 17.70 18.70
RDSB 181019C00045000 C Oct 19, 2018 45.0 27.40 27.90
RDSB 181019C00047500 C Oct 19, 2018 47.5 24.90 25.50
RDSB 181019C00050000 C Oct 19, 2018 50.0 22.40 22.90
RDSB 181019C00055000 C Oct 19, 2018 55.0 17.20 18.20
RDSB 181019C00057500 C Oct 19, 2018 57.5 14.60 15.80
RDSB 181019C00060000 C Oct 19, 2018 60.0 12.00 13.70
RDSB 181019C00062500 C Oct 19, 2018 62.5 9.10 11.60
RDSB 181019C00065000 C Oct 19, 2018 65.0 7.80 8.50
RDSB 181019C00067500 C Oct 19, 2018 67.5 5.80 6.30
RDSB 181019C00070000 C Oct 19, 2018 70.0 4.10 4.70
RDSB 181019C00072500 C Oct 19, 2018 72.5 2.65 3.20
RDSB 181019C00075000 C Oct 19, 2018 75.0 1.55 1.95
RDSB 181019C00080000 C Oct 19, 2018 80.0 0.65 0.80
RDSB 181019C00085000 C Oct 19, 2018 85.0 0.20 0.40
RDSB 181019C00090000 C Oct 19, 2018 90.0 0.00 0.25
RDSB 181019P00045000 P Oct 19, 2018 45.0 0.00 0.25
RDSB 181019P00047500 P Oct 19, 2018 47.5 0.00 0.15
RDSB 181019P00050000 P Oct 19, 2018 50.0 0.00 0.35
RDSB 181019P00055000 P Oct 19, 2018 55.0 0.15 0.40
RDSB 181019P00057500 P Oct 19, 2018 57.5 0.25 0.50
RDSB 181019P00060000 P Oct 19, 2018 60.0 0.30 0.65
RDSB 181019P00062500 P Oct 19, 2018 62.5 0.50 0.95
RDSB 181019P00065000 P Oct 19, 2018 65.0 0.95 1.40
RDSB 181019P00067500 P Oct 19, 2018 67.5 1.45 2.05
RDSB 181019P00070000 P Oct 19, 2018 70.0 2.60 3.00
RDSB 181019P00072500 P Oct 19, 2018 72.5 3.70 4.20
RDSB 181019P00075000 P Oct 19, 2018 75.0 5.10 5.70
RDSB 181019P00080000 P Oct 19, 2018 80.0 9.10 9.70
RDSB 181019P00085000 P Oct 19, 2018 85.0 12.50 14.30
RDSB 181019P00090000 P Oct 19, 2018 90.0 17.60 19.90
RDSB 190118C00030000 C Jan 18, 2019 30.0 42.20 43.10
RDSB 190118C00032500 C Jan 18, 2019 32.5 39.80 40.60
RDSB 190118C00035000 C Jan 18, 2019 35.0 37.30 38.10
RDSB 190118C00037500 C Jan 18, 2019 37.5 34.80 35.50
RDSB 190118C00040000 C Jan 18, 2019 40.0 32.30 33.00
RDSB 190118C00042500 C Jan 18, 2019 42.5 29.90 30.50
RDSB 190118C00045000 C Jan 18, 2019 45.0 27.40 28.00
RDSB 190118C00047500 C Jan 18, 2019 47.5 24.90 25.50
RDSB 190118C00050000 C Jan 18, 2019 50.0 22.40 23.00
RDSB 190118C00052500 C Jan 18, 2019 52.5 19.80 20.60
RDSB 190118C00055000 C Jan 18, 2019 55.0 17.20 18.20
RDSB 190118C00057500 C Jan 18, 2019 57.5 14.40 16.00
RDSB 190118C00060000 C Jan 18, 2019 60.0 11.60 14.00
RDSB 190118C00062500 C Jan 18, 2019 62.5 10.20 10.80
RDSB 190118C00065000 C Jan 18, 2019 65.0 8.00 8.50
RDSB 190118C00067500 C Jan 18, 2019 67.5 6.00 6.60
RDSB 190118C00070000 C Jan 18, 2019 70.0 4.60 5.20
RDSB 190118C00075000 C Jan 18, 2019 75.0 2.25 2.80
RDSB 190118C00080000 C Jan 18, 2019 80.0 0.90 1.35
RDSB 190118P00030000 P Jan 18, 2019 30.0 0.00 0.20
RDSB 190118P00032500 P Jan 18, 2019 32.5 0.00 0.20
RDSB 190118P00035000 P Jan 18, 2019 35.0 0.00 0.20
RDSB 190118P00037500 P Jan 18, 2019 37.5 0.00 0.25
RDSB 190118P00040000 P Jan 18, 2019 40.0 0.00 0.25
RDSB 190118P00042500 P Jan 18, 2019 42.5 0.00 0.25
RDSB 190118P00045000 P Jan 18, 2019 45.0 0.05 0.25
RDSB 190118P00047500 P Jan 18, 2019 47.5 0.00 0.25
RDSB 190118P00050000 P Jan 18, 2019 50.0 0.15 0.30
RDSB 190118P00052500 P Jan 18, 2019 52.5 0.25 0.45
RDSB 190118P00055000 P Jan 18, 2019 55.0 0.40 0.65
RDSB 190118P00057500 P Jan 18, 2019 57.5 0.60 0.90
RDSB 190118P00060000 P Jan 18, 2019 60.0 0.90 1.45
RDSB 190118P00062500 P Jan 18, 2019 62.5 0.95 1.60
RDSB 190118P00065000 P Jan 18, 2019 65.0 1.30 2.20
RDSB 190118P00067500 P Jan 18, 2019 67.5 2.50 3.20
RDSB 190118P00070000 P Jan 18, 2019 70.0 3.40 4.10
RDSB 190118P00075000 P Jan 18, 2019 75.0 5.80 6.80
RDSB 190118P00080000 P Jan 18, 2019 80.0 9.50 10.50
RDSB 200117C00030000 C Jan 17, 2020 30.0 42.00 43.20
RDSB 200117C00035000 C Jan 17, 2020 35.0 37.20 38.20
RDSB 200117C00037500 C Jan 17, 2020 37.5 34.70 35.70
RDSB 200117C00040000 C Jan 17, 2020 40.0 32.20 33.20
RDSB 200117C00042500 C Jan 17, 2020 42.5 29.80 30.60
RDSB 200117C00045000 C Jan 17, 2020 45.0 27.30 28.10
RDSB 200117C00047500 C Jan 17, 2020 47.5 24.80 25.60
RDSB 200117C00050000 C Jan 17, 2020 50.0 22.30 23.10
RDSB 200117C00052500 C Jan 17, 2020 52.5 19.70 20.70
RDSB 200117C00055000 C Jan 17, 2020 55.0 17.00 18.50
RDSB 200117C00057500 C Jan 17, 2020 57.5 14.70 16.20
RDSB 200117C00060000 C Jan 17, 2020 60.0 12.30 13.60
RDSB 200117C00062500 C Jan 17, 2020 62.5 10.50 12.40
RDSB 200117C00065000 C Jan 17, 2020 65.0 8.00 9.70
RDSB 200117C00067500 C Jan 17, 2020 67.5 6.40 8.30
RDSB 200117C00070000 C Jan 17, 2020 70.0 5.40 7.00
RDSB 200117C00075000 C Jan 17, 2020 75.0 3.20 4.50
RDSB 200117C00080000 C Jan 17, 2020 80.0 1.95 2.70
RDSB 200117C00085000 C Jan 17, 2020 85.0 1.25 2.00
RDSB 200117P00030000 P Jan 17, 2020 30.0 0.00 0.35
RDSB 200117P00035000 P Jan 17, 2020 35.0 0.00 0.55
RDSB 200117P00037500 P Jan 17, 2020 37.5 0.10 0.60
RDSB 200117P00040000 P Jan 17, 2020 40.0 0.20 0.70
RDSB 200117P00042500 P Jan 17, 2020 42.5 0.30 0.80
RDSB 200117P00045000 P Jan 17, 2020 45.0 0.40 1.10
RDSB 200117P00047500 P Jan 17, 2020 47.5 0.70 1.10
RDSB 200117P00050000 P Jan 17, 2020 50.0 0.95 1.60
RDSB 200117P00052500 P Jan 17, 2020 52.5 0.95 1.60
RDSB 200117P00055000 P Jan 17, 2020 55.0 1.00 2.00
RDSB 200117P00057500 P Jan 17, 2020 57.5 1.65 2.55
RDSB 200117P00060000 P Jan 17, 2020 60.0 2.20 3.30
RDSB 200117P00062500 P Jan 17, 2020 62.5 2.90 4.20
RDSB 200117P00065000 P Jan 17, 2020 65.0 3.80 5.20
RDSB 200117P00067500 P Jan 17, 2020 67.5 5.20 6.30
RDSB 200117P00070000 P Jan 17, 2020 70.0 5.80 7.60
RDSB 200117P00075000 P Jan 17, 2020 75.0 8.60 10.40
RDSB 200117P00080000 P Jan 17, 2020 80.0 12.10 13.70
RDSB 200117P00085000 P Jan 17, 2020 85.0 15.90 17.70
OPRA data is delayed 15 minutes.