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 (2015-03-06)Premium Content


As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 150515C00035000 C 05/15/15 35.0 26.40 30.90
RDSB 150515C00040000 C 05/15/15 40.0 21.20 25.90
RDSB 150515C00045000 C 05/15/15 45.0 16.20 20.90
RDSB 150515C00050000 C 05/15/15 50.0 11.30 15.90
RDSB 150515C00052500 C 05/15/15 52.5 8.90 13.40
RDSB 150515C00055000 C 05/15/15 55.0 6.50 11.00
RDSB 150515C00057500 C 05/15/15 57.5 4.20 8.40
RDSB 150515C00060000 C 05/15/15 60.0 3.50 4.30
RDSB 150515C00062500 C 05/15/15 62.5 1.65 1.90
RDSB 150515C00065000 C 05/15/15 65.0 0.45 0.65
RDSB 150515C00067500 C 05/15/15 67.5 0.05 0.40
RDSB 150515C00070000 C 05/15/15 70.0 0.00 0.15
RDSB 150515C00075000 C 05/15/15 75.0 0.00 0.10
RDSB 150515C00080000 C 05/15/15 80.0 0.00 0.35
RDSB 150515C00085000 C 05/15/15 85.0 0.00 0.30
RDSB 150515C00090000 C 05/15/15 90.0 0.00 0.30
RDSB 150515C00095000 C 05/15/15 95.0 0.00 0.30
RDSB 150515P00035000 P 05/15/15 35.0 0.00 0.30
RDSB 150515P00040000 P 05/15/15 40.0 0.00 0.30
RDSB 150515P00045000 P 05/15/15 45.0 0.00 0.35
RDSB 150515P00050000 P 05/15/15 50.0 0.00 0.20
RDSB 150515P00052500 P 05/15/15 52.5 0.00 0.20
RDSB 150515P00055000 P 05/15/15 55.0 0.00 0.45
RDSB 150515P00057500 P 05/15/15 57.5 0.00 0.30
RDSB 150515P00060000 P 05/15/15 60.0 0.35 0.45
RDSB 150515P00062500 P 05/15/15 62.5 1.05 1.20
RDSB 150515P00065000 P 05/15/15 65.0 2.20 4.00
RDSB 150515P00067500 P 05/15/15 67.5 3.80 6.10
RDSB 150515P00070000 P 05/15/15 70.0 5.00 8.80
RDSB 150515P00075000 P 05/15/15 75.0 10.00 13.90
RDSB 150515P00080000 P 05/15/15 80.0 15.00 19.70
RDSB 150515P00085000 P 05/15/15 85.0 20.00 24.70
RDSB 150515P00090000 P 05/15/15 90.0 25.00 29.70
RDSB 150515P00095000 P 05/15/15 95.0 30.00 34.70
RDSB 150619C00035000 C 06/19/15 35.0 26.40 30.90
RDSB 150619C00040000 C 06/19/15 40.0 21.40 25.90
RDSB 150619C00045000 C 06/19/15 45.0 16.50 21.00
RDSB 150619C00047500 C 06/19/15 47.5 13.90 18.40
RDSB 150619C00050000 C 06/19/15 50.0 11.40 15.90
RDSB 150619C00055000 C 06/19/15 55.0 7.30 10.90
RDSB 150619C00057500 C 06/19/15 57.5 5.10 7.70
RDSB 150619C00060000 C 06/19/15 60.0 3.60 4.70
RDSB 150619C00062500 C 06/19/15 62.5 2.00 2.30
RDSB 150619C00065000 C 06/19/15 65.0 0.90 1.10
RDSB 150619C00067500 C 06/19/15 67.5 0.30 0.50
RDSB 150619C00070000 C 06/19/15 70.0 0.00 0.75
RDSB 150619C00072500 C 06/19/15 72.5 0.00 0.25
RDSB 150619C00075000 C 06/19/15 75.0 0.00 0.20
RDSB 150619C00080000 C 06/19/15 80.0 0.00 0.25
RDSB 150619C00085000 C 06/19/15 85.0 0.00 0.40
RDSB 150619C00090000 C 06/19/15 90.0 0.00 0.35
RDSB 150619C00095000 C 06/19/15 95.0 0.00 0.30
RDSB 150619P00035000 P 06/19/15 35.0 0.00 0.30
RDSB 150619P00040000 P 06/19/15 40.0 0.00 0.35
RDSB 150619P00045000 P 06/19/15 45.0 0.00 0.30
RDSB 150619P00047500 P 06/19/15 47.5 0.00 0.20
RDSB 150619P00050000 P 06/19/15 50.0 0.00 0.20
RDSB 150619P00055000 P 06/19/15 55.0 0.00 0.95
RDSB 150619P00057500 P 06/19/15 57.5 0.30 0.75
RDSB 150619P00060000 P 06/19/15 60.0 0.80 1.00
RDSB 150619P00062500 P 06/19/15 62.5 1.70 1.90
RDSB 150619P00065000 P 06/19/15 65.0 2.85 4.10
RDSB 150619P00067500 P 06/19/15 67.5 4.40 6.10
RDSB 150619P00070000 P 06/19/15 70.0 6.20 8.80
RDSB 150619P00072500 P 06/19/15 72.5 7.60 11.90
RDSB 150619P00075000 P 06/19/15 75.0 10.00 14.60
RDSB 150619P00080000 P 06/19/15 80.0 15.00 19.70
RDSB 150619P00085000 P 06/19/15 85.0 20.00 24.70
RDSB 150619P00090000 P 06/19/15 90.0 25.00 29.70
RDSB 150619P00095000 P 06/19/15 95.0 30.00 34.70
RDSB 150717C00040000 C 07/17/15 40.0 21.10 25.90
RDSB 150717C00045000 C 07/17/15 45.0 16.20 20.90
RDSB 150717C00050000 C 07/17/15 50.0 11.30 15.90
RDSB 150717C00052500 C 07/17/15 52.5 8.90 13.50
RDSB 150717C00055000 C 07/17/15 55.0 6.70 10.20
RDSB 150717C00057500 C 07/17/15 57.5 5.90 7.00
RDSB 150717C00060000 C 07/17/15 60.0 3.70 5.10
RDSB 150717C00062500 C 07/17/15 62.5 2.35 2.65
RDSB 150717C00065000 C 07/17/15 65.0 1.25 1.45
RDSB 150717C00067500 C 07/17/15 67.5 0.55 0.80
RDSB 150717C00070000 C 07/17/15 70.0 0.25 0.45
RDSB 150717C00075000 C 07/17/15 75.0 0.05 0.15
RDSB 150717C00080000 C 07/17/15 80.0 0.00 0.10
RDSB 150717C00085000 C 07/17/15 85.0 0.00 0.45
RDSB 150717C00090000 C 07/17/15 90.0 0.00 0.35
RDSB 150717C00095000 C 07/17/15 95.0 0.00 0.35
RDSB 150717C00100000 C 07/17/15 100.0 0.00 0.35
RDSB 150717C00105000 C 07/17/15 105.0 0.00 0.30
RDSB 150717C00110000 C 07/17/15 110.0 0.00 0.30
RDSB 150717P00040000 P 07/17/15 40.0 0.00 0.45
RDSB 150717P00045000 P 07/17/15 45.0 0.00 0.20
RDSB 150717P00050000 P 07/17/15 50.0 0.05 0.20
RDSB 150717P00052500 P 07/17/15 52.5 0.00 0.95
RDSB 150717P00055000 P 07/17/15 55.0 0.35 0.45
RDSB 150717P00057500 P 07/17/15 57.5 0.60 0.80
RDSB 150717P00060000 P 07/17/15 60.0 1.15 1.35
RDSB 150717P00062500 P 07/17/15 62.5 2.10 2.30
RDSB 150717P00065000 P 07/17/15 65.0 3.50 3.70
RDSB 150717P00067500 P 07/17/15 67.5 4.50 6.10
RDSB 150717P00070000 P 07/17/15 70.0 6.80 8.30
RDSB 150717P00075000 P 07/17/15 75.0 10.10 14.80
RDSB 150717P00080000 P 07/17/15 80.0 15.10 19.60
RDSB 150717P00085000 P 07/17/15 85.0 20.00 24.60
RDSB 150717P00090000 P 07/17/15 90.0 25.00 29.60
RDSB 150717P00095000 P 07/17/15 95.0 30.00 34.70
RDSB 150717P00100000 P 07/17/15 100.0 35.00 39.60
RDSB 150717P00105000 P 07/17/15 105.0 40.00 44.60
RDSB 150717P00110000 P 07/17/15 110.0 45.00 49.50
RDSB 151016C00035000 C 10/16/15 35.0 26.30 30.90
RDSB 151016C00040000 C 10/16/15 40.0 21.30 25.90
RDSB 151016C00045000 C 10/16/15 45.0 16.20 20.90
RDSB 151016C00050000 C 10/16/15 50.0 11.40 15.90
RDSB 151016C00052500 C 10/16/15 52.5 8.80 13.50
RDSB 151016C00055000 C 10/16/15 55.0 8.10 9.60
RDSB 151016C00057500 C 10/16/15 57.5 6.00 7.60
RDSB 151016C00060000 C 10/16/15 60.0 4.00 5.90
RDSB 151016C00062500 C 10/16/15 62.5 3.00 3.50
RDSB 151016C00065000 C 10/16/15 65.0 1.95 2.30
RDSB 151016C00067500 C 10/16/15 67.5 1.25 1.50
RDSB 151016C00070000 C 10/16/15 70.0 0.70 0.95
RDSB 151016C00075000 C 10/16/15 75.0 0.20 0.40
RDSB 151016C00080000 C 10/16/15 80.0 0.05 0.35
RDSB 151016C00085000 C 10/16/15 85.0 0.00 0.40
RDSB 151016C00090000 C 10/16/15 90.0 0.00 0.25
RDSB 151016C00095000 C 10/16/15 95.0 0.00 0.45
RDSB 151016C00100000 C 10/16/15 100.0 0.00 0.40
RDSB 151016P00035000 P 10/16/15 35.0 0.00 0.30
RDSB 151016P00040000 P 10/16/15 40.0 0.00 0.65
RDSB 151016P00045000 P 10/16/15 45.0 0.00 0.70
RDSB 151016P00050000 P 10/16/15 50.0 0.40 0.65
RDSB 151016P00052500 P 10/16/15 52.5 0.70 0.95
RDSB 151016P00055000 P 10/16/15 55.0 1.05 1.35
RDSB 151016P00057500 P 10/16/15 57.5 1.65 1.95
RDSB 151016P00060000 P 10/16/15 60.0 2.45 2.75
RDSB 151016P00062500 P 10/16/15 62.5 3.60 4.00
RDSB 151016P00065000 P 10/16/15 65.0 5.00 5.70
RDSB 151016P00067500 P 10/16/15 67.5 6.10 7.60
RDSB 151016P00070000 P 10/16/15 70.0 7.60 9.60
RDSB 151016P00075000 P 10/16/15 75.0 11.30 14.40
RDSB 151016P00080000 P 10/16/15 80.0 15.90 20.40
RDSB 151016P00085000 P 10/16/15 85.0 20.80 25.50
RDSB 151016P00090000 P 10/16/15 90.0 25.70 30.20
RDSB 151016P00095000 P 10/16/15 95.0 30.70 35.40
RDSB 151016P00100000 P 10/16/15 100.0 35.70 40.30

OPRA data is delayed 15 minutes.