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 (2014-12-05)Premium Content


As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 150220C00035000 C 02/20/15 35.0 26.70 31.30
RDSB 150220C00040000 C 02/20/15 40.0 21.80 26.40
RDSB 150220C00045000 C 02/20/15 45.0 16.90 21.40
RDSB 150220C00050000 C 02/20/15 50.0 11.90 16.40
RDSB 150220C00055000 C 02/20/15 55.0 7.00 11.40
RDSB 150220C00060000 C 02/20/15 60.0 3.60 4.90
RDSB 150220C00065000 C 02/20/15 65.0 0.70 0.95
RDSB 150220C00070000 C 02/20/15 70.0 0.05 0.15
RDSB 150220C00075000 C 02/20/15 75.0 0.00 0.35
RDSB 150220C00080000 C 02/20/15 80.0 0.00 1.05
RDSB 150220C00085000 C 02/20/15 85.0 0.00 0.85
RDSB 150220C00090000 C 02/20/15 90.0 0.00 0.65
RDSB 150220C00095000 C 02/20/15 95.0 0.00 0.55
RDSB 150220C00100000 C 02/20/15 100.0 0.00 0.50
RDSB 150220P00035000 P 02/20/15 35.0 0.00 0.30
RDSB 150220P00040000 P 02/20/15 40.0 0.00 0.55
RDSB 150220P00045000 P 02/20/15 45.0 0.00 0.90
RDSB 150220P00050000 P 02/20/15 50.0 0.00 0.45
RDSB 150220P00055000 P 02/20/15 55.0 0.00 0.25
RDSB 150220P00060000 P 02/20/15 60.0 0.40 0.60
RDSB 150220P00065000 P 02/20/15 65.0 2.50 2.80
RDSB 150220P00070000 P 02/20/15 70.0 5.00 7.80
RDSB 150220P00075000 P 02/20/15 75.0 9.70 14.00
RDSB 150220P00080000 P 02/20/15 80.0 14.60 19.10
RDSB 150220P00085000 P 02/20/15 85.0 19.50 24.10
RDSB 150220P00090000 P 02/20/15 90.0 24.70 29.20
RDSB 150220P00095000 P 02/20/15 95.0 29.70 34.20
RDSB 150220P00100000 P 02/20/15 100.0 34.70 39.20
RDSB 150320C00035000 C 03/20/15 35.0 26.70 31.30
RDSB 150320C00040000 C 03/20/15 40.0 21.70 26.40
RDSB 150320C00045000 C 03/20/15 45.0 16.90 21.40
RDSB 150320C00050000 C 03/20/15 50.0 11.90 16.40
RDSB 150320C00055000 C 03/20/15 55.0 7.20 11.40
RDSB 150320C00060000 C 03/20/15 60.0 3.80 5.50
RDSB 150320C00065000 C 03/20/15 65.0 1.25 1.60
RDSB 150320C00070000 C 03/20/15 70.0 0.30 0.45
RDSB 150320C00075000 C 03/20/15 75.0 0.00 0.25
RDSB 150320C00080000 C 03/20/15 80.0 0.00 0.40
RDSB 150320C00085000 C 03/20/15 85.0 0.00 0.55
RDSB 150320C00090000 C 03/20/15 90.0 0.00 0.45
RDSB 150320C00095000 C 03/20/15 95.0 0.00 0.35
RDSB 150320P00035000 P 03/20/15 35.0 0.00 0.35
RDSB 150320P00040000 P 03/20/15 40.0 0.00 0.55
RDSB 150320P00045000 P 03/20/15 45.0 0.00 0.25
RDSB 150320P00050000 P 03/20/15 50.0 0.00 1.10
RDSB 150320P00055000 P 03/20/15 55.0 0.00 1.55
RDSB 150320P00060000 P 03/20/15 60.0 1.00 1.25
RDSB 150320P00065000 P 03/20/15 65.0 3.20 3.50
RDSB 150320P00070000 P 03/20/15 70.0 6.00 8.10
RDSB 150320P00075000 P 03/20/15 75.0 9.50 14.00
RDSB 150320P00080000 P 03/20/15 80.0 14.50 18.90
RDSB 150320P00085000 P 03/20/15 85.0 19.50 24.10
RDSB 150320P00090000 P 03/20/15 90.0 24.60 29.20
RDSB 150320P00095000 P 03/20/15 95.0 29.50 33.80
RDSB 150417C00050000 C 04/17/15 50.0 11.90 16.40
RDSB 150417C00055000 C 04/17/15 55.0 7.30 10.90
RDSB 150417C00060000 C 04/17/15 60.0 3.80 6.20
RDSB 150417C00065000 C 04/17/15 65.0 1.80 2.15
RDSB 150417C00070000 C 04/17/15 70.0 0.60 0.80
RDSB 150417C00075000 C 04/17/15 75.0 0.20 0.30
RDSB 150417C00080000 C 04/17/15 80.0 0.00 0.15
RDSB 150417C00085000 C 04/17/15 85.0 0.00 0.10
RDSB 150417C00090000 C 04/17/15 90.0 0.00 0.55
RDSB 150417C00095000 C 04/17/15 95.0 0.00 0.50
RDSB 150417C00100000 C 04/17/15 100.0 0.00 0.40
RDSB 150417C00105000 C 04/17/15 105.0 0.00 0.35
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 0.30
RDSB 150417P00050000 P 04/17/15 50.0 0.15 0.30
RDSB 150417P00055000 P 04/17/15 55.0 0.50 0.70
RDSB 150417P00060000 P 04/17/15 60.0 1.45 1.65
RDSB 150417P00065000 P 04/17/15 65.0 3.70 4.00
RDSB 150417P00070000 P 04/17/15 70.0 6.30 8.30
RDSB 150417P00075000 P 04/17/15 75.0 10.00 14.00
RDSB 150417P00080000 P 04/17/15 80.0 14.60 19.00
RDSB 150417P00085000 P 04/17/15 85.0 19.70 24.10
RDSB 150417P00090000 P 04/17/15 90.0 24.50 28.90
RDSB 150417P00095000 P 04/17/15 95.0 29.60 34.40
RDSB 150417P00100000 P 04/17/15 100.0 34.50 38.90
RDSB 150417P00105000 P 04/17/15 105.0 39.50 43.90
RDSB 150417P00110000 P 04/17/15 110.0 44.50 48.90
RDSB 150417P00115000 P 04/17/15 115.0 49.50 53.90
RDSB 150417P00120000 P 04/17/15 120.0 54.50 59.20
RDSB 150717C00040000 C 07/17/15 40.0 21.60 26.30
RDSB 150717C00045000 C 07/17/15 45.0 16.90 21.40
RDSB 150717C00050000 C 07/17/15 50.0 11.90 16.40
RDSB 150717C00055000 C 07/17/15 55.0 8.40 10.80
RDSB 150717C00060000 C 07/17/15 60.0 4.80 7.30
RDSB 150717C00065000 C 07/17/15 65.0 2.70 3.20
RDSB 150717C00070000 C 07/17/15 70.0 1.20 1.60
RDSB 150717C00075000 C 07/17/15 75.0 0.50 0.80
RDSB 150717C00080000 C 07/17/15 80.0 0.20 0.40
RDSB 150717C00085000 C 07/17/15 85.0 0.00 0.30
RDSB 150717C00090000 C 07/17/15 90.0 0.00 0.45
RDSB 150717C00095000 C 07/17/15 95.0 0.00 0.35
RDSB 150717C00100000 C 07/17/15 100.0 0.00 0.60
RDSB 150717C00105000 C 07/17/15 105.0 0.00 0.55
RDSB 150717C00110000 C 07/17/15 110.0 0.00 0.50
RDSB 150717P00040000 P 07/17/15 40.0 0.00 1.00
RDSB 150717P00045000 P 07/17/15 45.0 0.25 0.50
RDSB 150717P00050000 P 07/17/15 50.0 0.60 0.90
RDSB 150717P00055000 P 07/17/15 55.0 1.35 1.60
RDSB 150717P00060000 P 07/17/15 60.0 2.85 3.00
RDSB 150717P00065000 P 07/17/15 65.0 5.30 5.70
RDSB 150717P00070000 P 07/17/15 70.0 6.90 10.80
RDSB 150717P00075000 P 07/17/15 75.0 11.40 14.70
RDSB 150717P00080000 P 07/17/15 80.0 15.70 20.00
RDSB 150717P00085000 P 07/17/15 85.0 20.60 25.30
RDSB 150717P00090000 P 07/17/15 90.0 25.30 29.70
RDSB 150717P00095000 P 07/17/15 95.0 30.40 35.00
RDSB 150717P00100000 P 07/17/15 100.0 35.30 39.80
RDSB 150717P00105000 P 07/17/15 105.0 40.30 44.80
RDSB 150717P00110000 P 07/17/15 110.0 45.40 49.80

OPRA data is delayed 15 minutes.