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 (2017-09-01)Premium Content


As of Oct 23 2017 11:02AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 171117C00030000 C 11/17/17 30.0 33.20 33.60
RDSB 171117C00032500 C 11/17/17 32.5 30.70 31.10
RDSB 171117C00035000 C 11/17/17 35.0 28.20 28.60
RDSB 171117C00037500 C 11/17/17 37.5 25.70 26.10
RDSB 171117C00040000 C 11/17/17 40.0 23.20 23.60
RDSB 171117C00042500 C 11/17/17 42.5 20.70 21.10
RDSB 171117C00045000 C 11/17/17 45.0 18.20 18.60
RDSB 171117C00047500 C 11/17/17 47.5 15.70 16.10
RDSB 171117C00050000 C 11/17/17 50.0 13.20 13.60
RDSB 171117C00052500 C 11/17/17 52.5 10.70 11.10
RDSB 171117C00055000 C 11/17/17 55.0 8.20 8.60
RDSB 171117C00057500 C 11/17/17 57.5 5.80 6.20
RDSB 171117C00060000 C 11/17/17 60.0 3.30 3.90
RDSB 171117C00062500 C 11/17/17 62.5 1.30 1.65
RDSB 171117C00065000 C 11/17/17 65.0 0.25 0.45
RDSB 171117C00067500 C 11/17/17 67.5 0.00 0.15
RDSB 171117C00070000 C 11/17/17 70.0 0.00 0.05
RDSB 171117C00075000 C 11/17/17 75.0 0.00 0.05
RDSB 171117C00080000 C 11/17/17 80.0 0.00 0.05
RDSB 171117P00030000 P 11/17/17 30.0 0.00 0.05
RDSB 171117P00032500 P 11/17/17 32.5 0.00 0.05
RDSB 171117P00035000 P 11/17/17 35.0 0.00 0.05
RDSB 171117P00037500 P 11/17/17 37.5 0.00 0.05
RDSB 171117P00040000 P 11/17/17 40.0 0.00 0.05
RDSB 171117P00042500 P 11/17/17 42.5 0.00 0.05
RDSB 171117P00045000 P 11/17/17 45.0 0.00 0.05
RDSB 171117P00047500 P 11/17/17 47.5 0.00 0.05
RDSB 171117P00050000 P 11/17/17 50.0 0.00 0.05
RDSB 171117P00052500 P 11/17/17 52.5 0.00 0.05
RDSB 171117P00055000 P 11/17/17 55.0 0.00 0.10
RDSB 171117P00057500 P 11/17/17 57.5 0.00 0.20
RDSB 171117P00060000 P 11/17/17 60.0 0.20 0.35
RDSB 171117P00062500 P 11/17/17 62.5 0.90 1.15
RDSB 171117P00065000 P 11/17/17 65.0 2.35 2.95
RDSB 171117P00067500 P 11/17/17 67.5 4.80 5.20
RDSB 171117P00070000 P 11/17/17 70.0 7.30 7.70
RDSB 171117P00075000 P 11/17/17 75.0 12.30 12.70
RDSB 171117P00080000 P 11/17/17 80.0 17.30 17.70
RDSB 171215C00030000 C 12/15/17 30.0 33.20 33.50
RDSB 171215C00035000 C 12/15/17 35.0 28.20 28.50
RDSB 171215C00040000 C 12/15/17 40.0 23.20 23.50
RDSB 171215C00045000 C 12/15/17 45.0 18.20 18.50
RDSB 171215C00047500 C 12/15/17 47.5 15.70 16.00
RDSB 171215C00050000 C 12/15/17 50.0 13.20 13.50
RDSB 171215C00052500 C 12/15/17 52.5 10.70 11.00
RDSB 171215C00055000 C 12/15/17 55.0 8.20 8.50
RDSB 171215C00057500 C 12/15/17 57.5 5.80 6.10
RDSB 171215C00060000 C 12/15/17 60.0 3.40 3.70
RDSB 171215C00062500 C 12/15/17 62.5 1.55 1.75
RDSB 171215C00065000 C 12/15/17 65.0 0.45 0.65
RDSB 171215C00067500 C 12/15/17 67.5 0.10 0.25
RDSB 171215C00070000 C 12/15/17 70.0 0.00 0.10
RDSB 171215P00030000 P 12/15/17 30.0 0.00 0.05
RDSB 171215P00035000 P 12/15/17 35.0 0.00 0.05
RDSB 171215P00040000 P 12/15/17 40.0 0.00 0.05
RDSB 171215P00045000 P 12/15/17 45.0 0.00 0.05
RDSB 171215P00047500 P 12/15/17 47.5 0.00 0.05
RDSB 171215P00050000 P 12/15/17 50.0 0.00 0.10
RDSB 171215P00052500 P 12/15/17 52.5 0.00 0.10
RDSB 171215P00055000 P 12/15/17 55.0 0.05 0.20
RDSB 171215P00057500 P 12/15/17 57.5 0.20 0.30
RDSB 171215P00060000 P 12/15/17 60.0 0.50 0.70
RDSB 171215P00062500 P 12/15/17 62.5 1.30 1.55
RDSB 171215P00065000 P 12/15/17 65.0 2.85 3.20
RDSB 171215P00067500 P 12/15/17 67.5 5.00 5.40
RDSB 171215P00070000 P 12/15/17 70.0 7.40 7.70
RDSB 180119C00030000 C 01/19/18 30.0 33.20 33.50
RDSB 180119C00035000 C 01/19/18 35.0 28.20 28.50
RDSB 180119C00037500 C 01/19/18 37.5 25.70 26.00
RDSB 180119C00040000 C 01/19/18 40.0 23.20 23.50
RDSB 180119C00042500 C 01/19/18 42.5 20.70 21.10
RDSB 180119C00045000 C 01/19/18 45.0 18.20 18.60
RDSB 180119C00047500 C 01/19/18 47.5 15.70 16.10
RDSB 180119C00050000 C 01/19/18 50.0 13.20 13.60
RDSB 180119C00052500 C 01/19/18 52.5 10.70 11.10
RDSB 180119C00055000 C 01/19/18 55.0 8.10 8.60
RDSB 180119C00057500 C 01/19/18 57.5 5.80 6.20
RDSB 180119C00060000 C 01/19/18 60.0 3.60 3.90
RDSB 180119C00062500 C 01/19/18 62.5 1.80 2.15
RDSB 180119C00065000 C 01/19/18 65.0 0.70 0.90
RDSB 180119C00067500 C 01/19/18 67.5 0.20 0.35
RDSB 180119C00070000 C 01/19/18 70.0 0.00 0.20
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 0.05
RDSB 180119P00037500 P 01/19/18 37.5 0.00 0.05
RDSB 180119P00040000 P 01/19/18 40.0 0.00 0.05
RDSB 180119P00042500 P 01/19/18 42.5 0.00 0.05
RDSB 180119P00045000 P 01/19/18 45.0 0.00 0.05
RDSB 180119P00047500 P 01/19/18 47.5 0.05 0.10
RDSB 180119P00050000 P 01/19/18 50.0 0.00 0.15
RDSB 180119P00052500 P 01/19/18 52.5 0.05 0.20
RDSB 180119P00055000 P 01/19/18 55.0 0.20 0.30
RDSB 180119P00057500 P 01/19/18 57.5 0.40 0.55
RDSB 180119P00060000 P 01/19/18 60.0 0.80 1.00
RDSB 180119P00062500 P 01/19/18 62.5 1.65 1.90
RDSB 180119P00065000 P 01/19/18 65.0 3.10 3.60
RDSB 180119P00067500 P 01/19/18 67.5 5.10 5.40
RDSB 180119P00070000 P 01/19/18 70.0 7.30 7.90
RDSB 180119P00075000 P 01/19/18 75.0 12.30 12.70
RDSB 180119P00080000 P 01/19/18 80.0 17.30 17.70
RDSB 180316C00030000 C 03/16/18 30.0 33.20 33.50
RDSB 180316C00032500 C 03/16/18 32.5 30.70 31.00
RDSB 180316C00035000 C 03/16/18 35.0 28.20 28.50
RDSB 180316C00037500 C 03/16/18 37.5 25.70 26.00
RDSB 180316C00040000 C 03/16/18 40.0 23.20 23.50
RDSB 180316C00042500 C 03/16/18 42.5 20.70 21.10
RDSB 180316C00045000 C 03/16/18 45.0 18.20 18.50
RDSB 180316C00047500 C 03/16/18 47.5 15.70 16.10
RDSB 180316C00050000 C 03/16/18 50.0 13.20 13.50
RDSB 180316C00052500 C 03/16/18 52.5 10.80 11.10
RDSB 180316C00055000 C 03/16/18 55.0 8.20 8.70
RDSB 180316C00057500 C 03/16/18 57.5 5.90 6.20
RDSB 180316C00060000 C 03/16/18 60.0 3.80 4.20
RDSB 180316C00062500 C 03/16/18 62.5 2.20 2.55
RDSB 180316C00065000 C 03/16/18 65.0 1.10 1.45
RDSB 180316C00067500 C 03/16/18 67.5 0.50 0.70
RDSB 180316C00070000 C 03/16/18 70.0 0.20 0.35
RDSB 180316P00030000 P 03/16/18 30.0 0.00 0.05
RDSB 180316P00032500 P 03/16/18 32.5 0.00 0.10
RDSB 180316P00035000 P 03/16/18 35.0 0.00 0.05
RDSB 180316P00037500 P 03/16/18 37.5 0.00 0.15
RDSB 180316P00040000 P 03/16/18 40.0 0.00 0.10
RDSB 180316P00042500 P 03/16/18 42.5 0.00 0.25
RDSB 180316P00045000 P 03/16/18 45.0 0.00 0.15
RDSB 180316P00047500 P 03/16/18 47.5 0.00 0.35
RDSB 180316P00050000 P 03/16/18 50.0 0.15 0.25
RDSB 180316P00052500 P 03/16/18 52.5 0.30 0.40
RDSB 180316P00055000 P 03/16/18 55.0 0.50 0.70
RDSB 180316P00057500 P 03/16/18 57.5 0.85 1.10
RDSB 180316P00060000 P 03/16/18 60.0 1.55 1.90
RDSB 180316P00062500 P 03/16/18 62.5 2.65 3.00
RDSB 180316P00065000 P 03/16/18 65.0 4.10 4.50
RDSB 180316P00067500 P 03/16/18 67.5 6.10 6.40
RDSB 180316P00070000 P 03/16/18 70.0 8.20 8.60
RDSB 180420C00037500 C 04/20/18 37.5 25.70 26.10
RDSB 180420C00040000 C 04/20/18 40.0 23.20 23.60
RDSB 180420C00042500 C 04/20/18 42.5 20.70 21.10
RDSB 180420C00045000 C 04/20/18 45.0 18.20 18.60
RDSB 180420C00047500 C 04/20/18 47.5 15.70 16.10
RDSB 180420C00050000 C 04/20/18 50.0 13.20 13.60
RDSB 180420C00052500 C 04/20/18 52.5 10.60 11.20
RDSB 180420C00055000 C 04/20/18 55.0 8.10 8.90
RDSB 180420C00057500 C 04/20/18 57.5 6.00 6.40
RDSB 180420C00060000 C 04/20/18 60.0 3.90 4.60
RDSB 180420C00062500 C 04/20/18 62.5 2.40 2.90
RDSB 180420C00065000 C 04/20/18 65.0 1.30 1.95
RDSB 180420C00067500 C 04/20/18 67.5 0.60 1.05
RDSB 180420C00070000 C 04/20/18 70.0 0.25 0.60
RDSB 180420C00075000 C 04/20/18 75.0 0.00 0.20
RDSB 180420P00037500 P 04/20/18 37.5 0.00 0.10
RDSB 180420P00040000 P 04/20/18 40.0 0.00 0.10
RDSB 180420P00042500 P 04/20/18 42.5 0.00 0.15
RDSB 180420P00045000 P 04/20/18 45.0 0.00 0.20
RDSB 180420P00047500 P 04/20/18 47.5 0.00 0.30
RDSB 180420P00050000 P 04/20/18 50.0 0.15 0.45
RDSB 180420P00052500 P 04/20/18 52.5 0.30 0.70
RDSB 180420P00055000 P 04/20/18 55.0 0.55 1.00
RDSB 180420P00057500 P 04/20/18 57.5 1.05 1.55
RDSB 180420P00060000 P 04/20/18 60.0 1.80 2.35
RDSB 180420P00062500 P 04/20/18 62.5 2.75 3.40
RDSB 180420P00065000 P 04/20/18 65.0 4.40 4.90
RDSB 180420P00067500 P 04/20/18 67.5 6.30 6.60
RDSB 180420P00070000 P 04/20/18 70.0 8.20 9.00
RDSB 180420P00075000 P 04/20/18 75.0 12.70 13.70
RDSB 180615C00030000 C 06/15/18 30.0 33.10 33.70
RDSB 180615C00032500 C 06/15/18 32.5 30.60 31.20
RDSB 180615C00035000 C 06/15/18 35.0 28.10 28.60
RDSB 180615C00037500 C 06/15/18 37.5 25.60 26.10
RDSB 180615C00040000 C 06/15/18 40.0 23.10 23.60
RDSB 180615C00042500 C 06/15/18 42.5 20.70 21.10
RDSB 180615C00045000 C 06/15/18 45.0 18.20 18.60
RDSB 180615C00047500 C 06/15/18 47.5 15.70 16.10
RDSB 180615C00050000 C 06/15/18 50.0 13.10 13.70
RDSB 180615C00052500 C 06/15/18 52.5 10.50 11.30
RDSB 180615C00055000 C 06/15/18 55.0 8.00 9.00
RDSB 180615C00057500 C 06/15/18 57.5 6.10 6.50
RDSB 180615C00060000 C 06/15/18 60.0 4.10 4.70
RDSB 180615C00062500 C 06/15/18 62.5 2.60 3.30
RDSB 180615C00065000 C 06/15/18 65.0 1.65 2.00
RDSB 180615C00067500 C 06/15/18 67.5 0.80 1.50
RDSB 180615C00070000 C 06/15/18 70.0 0.40 0.85
RDSB 180615P00030000 P 06/15/18 30.0 0.00 0.20
RDSB 180615P00032500 P 06/15/18 32.5 0.00 0.20
RDSB 180615P00035000 P 06/15/18 35.0 0.00 0.20
RDSB 180615P00037500 P 06/15/18 37.5 0.00 0.35
RDSB 180615P00040000 P 06/15/18 40.0 0.00 0.30
RDSB 180615P00042500 P 06/15/18 42.5 0.00 0.35
RDSB 180615P00045000 P 06/15/18 45.0 0.05 0.40
RDSB 180615P00047500 P 06/15/18 47.5 0.00 0.95
RDSB 180615P00050000 P 06/15/18 50.0 0.30 0.75
RDSB 180615P00052500 P 06/15/18 52.5 0.60 1.10
RDSB 180615P00055000 P 06/15/18 55.0 0.90 1.55
RDSB 180615P00057500 P 06/15/18 57.5 1.70 2.25
RDSB 180615P00060000 P 06/15/18 60.0 2.50 3.10
RDSB 180615P00062500 P 06/15/18 62.5 3.70 4.30
RDSB 180615P00065000 P 06/15/18 65.0 5.10 5.90
RDSB 180615P00067500 P 06/15/18 67.5 6.90 7.70
RDSB 180615P00070000 P 06/15/18 70.0 9.10 9.70
RDSB 190118C00030000 C 01/18/19 30.0 32.90 33.90
RDSB 190118C00032500 C 01/18/19 32.5 30.40 31.40
RDSB 190118C00035000 C 01/18/19 35.0 28.00 28.80
RDSB 190118C00037500 C 01/18/19 37.5 25.50 26.30
RDSB 190118C00040000 C 01/18/19 40.0 23.00 23.80
RDSB 190118C00042500 C 01/18/19 42.5 20.50 21.20
RDSB 190118C00045000 C 01/18/19 45.0 18.10 18.70
RDSB 190118C00047500 C 01/18/19 47.5 15.50 16.30
RDSB 190118C00050000 C 01/18/19 50.0 13.00 13.90
RDSB 190118C00052500 C 01/18/19 52.5 10.40 11.80
RDSB 190118C00055000 C 01/18/19 55.0 8.50 9.00
RDSB 190118C00057500 C 01/18/19 57.5 6.50 7.00
RDSB 190118C00060000 C 01/18/19 60.0 4.80 5.30
RDSB 190118C00062500 C 01/18/19 62.5 3.50 4.10
RDSB 190118C00065000 C 01/18/19 65.0 2.50 2.90
RDSB 190118C00067500 C 01/18/19 67.5 1.70 2.20
RDSB 190118C00070000 C 01/18/19 70.0 1.05 1.55
RDSB 190118C00075000 C 01/18/19 75.0 0.45 0.75
RDSB 190118C00080000 C 01/18/19 80.0 0.10 0.40
RDSB 190118P00030000 P 01/18/19 30.0 0.00 0.25
RDSB 190118P00032500 P 01/18/19 32.5 0.00 0.50
RDSB 190118P00035000 P 01/18/19 35.0 0.00 0.35
RDSB 190118P00037500 P 01/18/19 37.5 0.20 0.45
RDSB 190118P00040000 P 01/18/19 40.0 0.30 0.55
RDSB 190118P00042500 P 01/18/19 42.5 0.40 0.75
RDSB 190118P00045000 P 01/18/19 45.0 0.65 1.00
RDSB 190118P00047500 P 01/18/19 47.5 0.90 1.25
RDSB 190118P00050000 P 01/18/19 50.0 1.20 1.70
RDSB 190118P00052500 P 01/18/19 52.5 1.80 2.30
RDSB 190118P00055000 P 01/18/19 55.0 2.35 3.00
RDSB 190118P00057500 P 01/18/19 57.5 3.30 3.80
RDSB 190118P00060000 P 01/18/19 60.0 4.30 4.90
RDSB 190118P00062500 P 01/18/19 62.5 5.60 6.20
RDSB 190118P00065000 P 01/18/19 65.0 7.10 7.80
RDSB 190118P00067500 P 01/18/19 67.5 8.90 9.50
RDSB 190118P00070000 P 01/18/19 70.0 10.70 11.30
RDSB 190118P00075000 P 01/18/19 75.0 14.50 16.50
RDSB 190118P00080000 P 01/18/19 80.0 18.60 21.10
RDSB 200117C00030000 C 01/17/20 30.0 31.50 35.10
RDSB 200117C00035000 C 01/17/20 35.0 26.90 30.00
RDSB 200117C00037500 C 01/17/20 37.5 24.50 27.30
RDSB 200117C00040000 C 01/17/20 40.0 22.00 24.60
RDSB 200117C00042500 C 01/17/20 42.5 19.70 22.10
RDSB 200117C00045000 C 01/17/20 45.0 17.30 19.50
RDSB 200117C00047500 C 01/17/20 47.5 14.60 17.10
RDSB 200117C00050000 C 01/17/20 50.0 11.90 15.10
RDSB 200117C00052500 C 01/17/20 52.5 9.40 13.10
RDSB 200117C00055000 C 01/17/20 55.0 7.50 10.40
RDSB 200117C00057500 C 01/17/20 57.5 5.70 8.60
RDSB 200117C00060000 C 01/17/20 60.0 4.70 6.90
RDSB 200117C00062500 C 01/17/20 62.5 2.40 6.60
RDSB 200117C00065000 C 01/17/20 65.0 1.45 5.50
RDSB 200117C00067500 C 01/17/20 67.5 2.40 4.70
RDSB 200117C00070000 C 01/17/20 70.0 1.40 2.90
RDSB 200117C00075000 C 01/17/20 75.0 0.50 2.00
RDSB 200117C00080000 C 01/17/20 80.0 0.05 1.50
RDSB 200117C00085000 C 01/17/20 85.0 0.00 0.90
RDSB 200117P00030000 P 01/17/20 30.0 0.05 1.45
RDSB 200117P00035000 P 01/17/20 35.0 0.00 1.50
RDSB 200117P00037500 P 01/17/20 37.5 0.15 1.65
RDSB 200117P00040000 P 01/17/20 40.0 0.45 1.95
RDSB 200117P00042500 P 01/17/20 42.5 0.80 2.30
RDSB 200117P00045000 P 01/17/20 45.0 1.25 2.75
RDSB 200117P00047500 P 01/17/20 47.5 1.80 3.30
RDSB 200117P00050000 P 01/17/20 50.0 2.00 4.40
RDSB 200117P00052500 P 01/17/20 52.5 1.85 6.10
RDSB 200117P00055000 P 01/17/20 55.0 2.80 7.20
RDSB 200117P00057500 P 01/17/20 57.5 3.60 6.60
RDSB 200117P00060000 P 01/17/20 60.0 5.20 9.30
RDSB 200117P00062500 P 01/17/20 62.5 7.20 10.20
RDSB 200117P00065000 P 01/17/20 65.0 8.80 11.80
RDSB 200117P00067500 P 01/17/20 67.5 10.30 14.10
RDSB 200117P00070000 P 01/17/20 70.0 11.70 15.90
RDSB 200117P00075000 P 01/17/20 75.0 15.90 19.90
RDSB 200117P00080000 P 01/17/20 80.0 19.90 24.20
RDSB 200117P00085000 P 01/17/20 85.0 24.10 28.50

OPRA data is delayed 15 minutes.