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 (2016-12-02)Premium Content


As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 170317C00037500 C 03/17/17 37.5 17.20 17.70
RDSB 170317C00040000 C 03/17/17 40.0 14.70 15.20
RDSB 170317C00042500 C 03/17/17 42.5 12.20 12.70
RDSB 170317C00045000 C 03/17/17 45.0 9.70 10.10
RDSB 170317C00047500 C 03/17/17 47.5 7.10 7.70
RDSB 170317C00050000 C 03/17/17 50.0 4.60 5.30
RDSB 170317C00052500 C 03/17/17 52.5 2.30 3.20
RDSB 170317C00055000 C 03/17/17 55.0 0.75 1.00
RDSB 170317C00057500 C 03/17/17 57.5 0.10 0.25
RDSB 170317C00060000 C 03/17/17 60.0 0.00 0.10
RDSB 170317C00062500 C 03/17/17 62.5 0.00 0.05
RDSB 170317C00065000 C 03/17/17 65.0 0.00 0.05
RDSB 170317C00067500 C 03/17/17 67.5 0.00 0.05
RDSB 170317C00070000 C 03/17/17 70.0 0.00 0.05
RDSB 170317C00075000 C 03/17/17 75.0 0.00 0.05
RDSB 170317P00037500 P 03/17/17 37.5 0.00 0.05
RDSB 170317P00040000 P 03/17/17 40.0 0.00 0.05
RDSB 170317P00042500 P 03/17/17 42.5 0.00 0.05
RDSB 170317P00045000 P 03/17/17 45.0 0.00 0.10
RDSB 170317P00047500 P 03/17/17 47.5 0.00 0.05
RDSB 170317P00050000 P 03/17/17 50.0 0.00 0.15
RDSB 170317P00052500 P 03/17/17 52.5 0.15 0.25
RDSB 170317P00055000 P 03/17/17 55.0 0.80 1.00
RDSB 170317P00057500 P 03/17/17 57.5 2.40 2.95
RDSB 170317P00060000 P 03/17/17 60.0 4.90 5.30
RDSB 170317P00062500 P 03/17/17 62.5 7.40 7.80
RDSB 170317P00065000 P 03/17/17 65.0 9.90 10.30
RDSB 170317P00067500 P 03/17/17 67.5 12.40 12.80
RDSB 170317P00070000 P 03/17/17 70.0 14.90 15.30
RDSB 170317P00075000 P 03/17/17 75.0 19.90 20.30
RDSB 170421C00032500 C 04/21/17 32.5 22.20 22.70
RDSB 170421C00035000 C 04/21/17 35.0 19.70 20.20
RDSB 170421C00037500 C 04/21/17 37.5 17.20 17.70
RDSB 170421C00040000 C 04/21/17 40.0 14.60 15.30
RDSB 170421C00042500 C 04/21/17 42.5 12.10 12.80
RDSB 170421C00045000 C 04/21/17 45.0 9.50 10.50
RDSB 170421C00047500 C 04/21/17 47.5 7.20 8.10
RDSB 170421C00050000 C 04/21/17 50.0 4.80 5.90
RDSB 170421C00052500 C 04/21/17 52.5 2.95 3.90
RDSB 170421C00055000 C 04/21/17 55.0 1.35 1.70
RDSB 170421C00057500 C 04/21/17 57.5 0.45 0.65
RDSB 170421C00060000 C 04/21/17 60.0 0.10 0.20
RDSB 170421C00062500 C 04/21/17 62.5 0.00 0.10
RDSB 170421C00065000 C 04/21/17 65.0 0.00 0.10
RDSB 170421C00070000 C 04/21/17 70.0 0.00 0.05
RDSB 170421P00032500 P 04/21/17 32.5 0.00 0.05
RDSB 170421P00035000 P 04/21/17 35.0 0.00 0.05
RDSB 170421P00037500 P 04/21/17 37.5 0.00 0.05
RDSB 170421P00040000 P 04/21/17 40.0 0.00 0.10
RDSB 170421P00042500 P 04/21/17 42.5 0.00 0.20
RDSB 170421P00045000 P 04/21/17 45.0 0.05 0.15
RDSB 170421P00047500 P 04/21/17 47.5 0.10 0.25
RDSB 170421P00050000 P 04/21/17 50.0 0.25 0.30
RDSB 170421P00052500 P 04/21/17 52.5 0.55 0.70
RDSB 170421P00055000 P 04/21/17 55.0 1.35 1.65
RDSB 170421P00057500 P 04/21/17 57.5 2.90 3.20
RDSB 170421P00060000 P 04/21/17 60.0 4.90 5.50
RDSB 170421P00062500 P 04/21/17 62.5 7.40 7.80
RDSB 170421P00065000 P 04/21/17 65.0 9.90 10.30
RDSB 170421P00070000 P 04/21/17 70.0 14.90 15.30
RDSB 170721C00032500 C 07/21/17 32.5 22.20 22.70
RDSB 170721C00035000 C 07/21/17 35.0 19.70 20.20
RDSB 170721C00037500 C 07/21/17 37.5 17.20 17.80
RDSB 170721C00040000 C 07/21/17 40.0 14.70 15.40
RDSB 170721C00042500 C 07/21/17 42.5 12.10 13.10
RDSB 170721C00045000 C 07/21/17 45.0 9.80 10.80
RDSB 170721C00047500 C 07/21/17 47.5 7.40 8.70
RDSB 170721C00050000 C 07/21/17 50.0 5.40 6.60
RDSB 170721C00052500 C 07/21/17 52.5 3.60 4.10
RDSB 170721C00055000 C 07/21/17 55.0 2.30 2.60
RDSB 170721C00057500 C 07/21/17 57.5 1.25 1.50
RDSB 170721C00060000 C 07/21/17 60.0 0.60 0.70
RDSB 170721C00065000 C 07/21/17 65.0 0.10 0.30
RDSB 170721C00070000 C 07/21/17 70.0 0.00 0.15
RDSB 170721P00032500 P 07/21/17 32.5 0.00 0.15
RDSB 170721P00035000 P 07/21/17 35.0 0.00 0.25
RDSB 170721P00037500 P 07/21/17 37.5 0.00 0.35
RDSB 170721P00040000 P 07/21/17 40.0 0.15 0.30
RDSB 170721P00042500 P 07/21/17 42.5 0.20 0.40
RDSB 170721P00045000 P 07/21/17 45.0 0.40 0.60
RDSB 170721P00047500 P 07/21/17 47.5 0.65 0.75
RDSB 170721P00050000 P 07/21/17 50.0 1.10 1.35
RDSB 170721P00052500 P 07/21/17 52.5 1.80 2.05
RDSB 170721P00055000 P 07/21/17 55.0 2.95 3.20
RDSB 170721P00057500 P 07/21/17 57.5 4.30 4.80
RDSB 170721P00060000 P 07/21/17 60.0 6.00 7.30
RDSB 170721P00065000 P 07/21/17 65.0 10.50 11.30
RDSB 170721P00070000 P 07/21/17 70.0 15.60 16.20
RDSB 171020C00037500 C 10/20/17 37.5 17.20 17.80
RDSB 171020C00040000 C 10/20/17 40.0 14.70 15.50
RDSB 171020C00042500 C 10/20/17 42.5 12.10 13.20
RDSB 171020C00045000 C 10/20/17 45.0 9.90 11.00
RDSB 171020C00047500 C 10/20/17 47.5 7.50 8.90
RDSB 171020C00050000 C 10/20/17 50.0 5.30 7.00
RDSB 171020C00052500 C 10/20/17 52.5 4.20 4.50
RDSB 171020C00055000 C 10/20/17 55.0 2.80 3.20
RDSB 171020C00057500 C 10/20/17 57.5 1.75 2.10
RDSB 171020C00060000 C 10/20/17 60.0 0.80 1.25
RDSB 171020C00062500 C 10/20/17 62.5 0.00 1.45
RDSB 171020C00065000 C 10/20/17 65.0 0.00 1.00
RDSB 171020C00070000 C 10/20/17 70.0 0.00 0.40
RDSB 171020C00075000 C 10/20/17 75.0 0.00 0.20
RDSB 171020P00037500 P 10/20/17 37.5 0.00 0.75
RDSB 171020P00040000 P 10/20/17 40.0 0.00 1.00
RDSB 171020P00042500 P 10/20/17 42.5 0.00 1.35
RDSB 171020P00045000 P 10/20/17 45.0 0.15 1.75
RDSB 171020P00047500 P 10/20/17 47.5 1.30 1.60
RDSB 171020P00050000 P 10/20/17 50.0 1.95 2.25
RDSB 171020P00052500 P 10/20/17 52.5 2.90 3.20
RDSB 171020P00055000 P 10/20/17 55.0 3.80 4.80
RDSB 171020P00057500 P 10/20/17 57.5 5.00 6.40
RDSB 171020P00060000 P 10/20/17 60.0 6.50 8.60
RDSB 171020P00062500 P 10/20/17 62.5 8.70 10.60
RDSB 171020P00065000 P 10/20/17 65.0 11.10 12.60
RDSB 171020P00070000 P 10/20/17 70.0 16.10 17.00
RDSB 171020P00075000 P 10/20/17 75.0 21.10 22.00
RDSB 180119C00030000 C 01/19/18 30.0 24.70 25.20
RDSB 180119C00035000 C 01/19/18 35.0 19.60 20.30
RDSB 180119C00037500 C 01/19/18 37.5 17.10 17.90
RDSB 180119C00040000 C 01/19/18 40.0 14.70 15.60
RDSB 180119C00042500 C 01/19/18 42.5 12.20 13.40
RDSB 180119C00045000 C 01/19/18 45.0 9.80 11.30
RDSB 180119C00047500 C 01/19/18 47.5 7.30 9.30
RDSB 180119C00050000 C 01/19/18 50.0 5.80 7.00
RDSB 180119C00052500 C 01/19/18 52.5 3.50 5.90
RDSB 180119C00055000 C 01/19/18 55.0 2.75 3.60
RDSB 180119C00057500 C 01/19/18 57.5 2.10 2.50
RDSB 180119C00060000 C 01/19/18 60.0 1.40 1.45
RDSB 180119C00065000 C 01/19/18 65.0 0.25 0.85
RDSB 180119C00070000 C 01/19/18 70.0 0.00 0.30
RDSB 180119C00075000 C 01/19/18 75.0 0.00 0.30
RDSB 180119C00080000 C 01/19/18 80.0 0.00 0.25
RDSB 180119P00030000 P 01/19/18 30.0 0.05 0.60
RDSB 180119P00035000 P 01/19/18 35.0 0.00 1.05
RDSB 180119P00037500 P 01/19/18 37.5 0.35 0.80
RDSB 180119P00040000 P 01/19/18 40.0 0.00 1.20
RDSB 180119P00042500 P 01/19/18 42.5 0.90 1.20
RDSB 180119P00045000 P 01/19/18 45.0 1.50 1.65
RDSB 180119P00047500 P 01/19/18 47.5 1.95 2.35
RDSB 180119P00050000 P 01/19/18 50.0 2.75 3.00
RDSB 180119P00052500 P 01/19/18 52.5 3.80 4.20
RDSB 180119P00055000 P 01/19/18 55.0 5.10 5.50
RDSB 180119P00057500 P 01/19/18 57.5 6.50 7.10
RDSB 180119P00060000 P 01/19/18 60.0 7.10 10.00
RDSB 180119P00065000 P 01/19/18 65.0 11.50 14.00
RDSB 180119P00070000 P 01/19/18 70.0 16.40 18.30
RDSB 180119P00075000 P 01/19/18 75.0 21.40 22.80
RDSB 180119P00080000 P 01/19/18 80.0 26.40 27.60
RDSB 190118C00030000 C 01/18/19 30.0 24.60 25.50
RDSB 190118C00035000 C 01/18/19 35.0 19.60 20.40
RDSB 190118C00037500 C 01/18/19 37.5 17.00 18.10
RDSB 190118C00040000 C 01/18/19 40.0 14.40 16.00
RDSB 190118C00042500 C 01/18/19 42.5 12.00 13.90
RDSB 190118C00045000 C 01/18/19 45.0 9.50 12.00
RDSB 190118C00047500 C 01/18/19 47.5 7.30 10.20
RDSB 190118C00050000 C 01/18/19 50.0 5.40 8.70
RDSB 190118C00052500 C 01/18/19 52.5 3.70 7.40
RDSB 190118C00055000 C 01/18/19 55.0 2.25 4.40
RDSB 190118C00057500 C 01/18/19 57.5 2.05 5.50
RDSB 190118C00060000 C 01/18/19 60.0 1.90 4.70
RDSB 190118C00065000 C 01/18/19 65.0 0.00 3.30
RDSB 190118C00070000 C 01/18/19 70.0 0.00 2.25
RDSB 190118C00075000 C 01/18/19 75.0 0.10 0.90
RDSB 190118C00080000 C 01/18/19 80.0 0.05 0.85
RDSB 190118P00030000 P 01/18/19 30.0 0.00 2.10
RDSB 190118P00035000 P 01/18/19 35.0 0.00 3.00
RDSB 190118P00037500 P 01/18/19 37.5 0.20 3.60
RDSB 190118P00040000 P 01/18/19 40.0 0.65 4.20
RDSB 190118P00042500 P 01/18/19 42.5 1.25 5.00
RDSB 190118P00045000 P 01/18/19 45.0 2.00 5.80
RDSB 190118P00047500 P 01/18/19 47.5 2.90 6.90
RDSB 190118P00050000 P 01/18/19 50.0 4.00 7.00
RDSB 190118P00052500 P 01/18/19 52.5 5.20 8.00
RDSB 190118P00055000 P 01/18/19 55.0 6.40 11.00
RDSB 190118P00057500 P 01/18/19 57.5 8.00 12.50
RDSB 190118P00060000 P 01/18/19 60.0 9.90 14.40
RDSB 190118P00065000 P 01/18/19 65.0 13.70 18.00
RDSB 190118P00070000 P 01/18/19 70.0 18.00 22.40
RDSB 190118P00075000 P 01/18/19 75.0 22.80 26.60
RDSB 190118P00080000 P 01/18/19 80.0 27.80 31.10

OPRA data is delayed 15 minutes.