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 (2015-12-04)Premium Content


As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 160219C00025000 C 02/19/16 25.0 15.30 19.60
RDSB 160219C00027500 C 02/19/16 27.5 12.60 17.20
RDSB 160219C00030000 C 02/19/16 30.0 10.20 14.60
RDSB 160219C00032500 C 02/19/16 32.5 7.80 12.10
RDSB 160219C00035000 C 02/19/16 35.0 6.10 9.60
RDSB 160219C00037500 C 02/19/16 37.5 4.60 7.10
RDSB 160219C00040000 C 02/19/16 40.0 1.75 3.90
RDSB 160219C00042500 C 02/19/16 42.5 0.70 0.95
RDSB 160219C00045000 C 02/19/16 45.0 0.10 0.25
RDSB 160219C00047500 C 02/19/16 47.5 0.00 0.10
RDSB 160219C00050000 C 02/19/16 50.0 0.00 0.05
RDSB 160219C00052500 C 02/19/16 52.5 0.00 0.80
RDSB 160219C00055000 C 02/19/16 55.0 0.00 0.25
RDSB 160219C00060000 C 02/19/16 60.0 0.00 0.10
RDSB 160219C00065000 C 02/19/16 65.0 0.00 0.75
RDSB 160219P00025000 P 02/19/16 25.0 0.00 4.80
RDSB 160219P00027500 P 02/19/16 27.5 0.00 4.80
RDSB 160219P00030000 P 02/19/16 30.0 0.00 1.45
RDSB 160219P00032500 P 02/19/16 32.5 0.00 1.45
RDSB 160219P00035000 P 02/19/16 35.0 0.05 1.00
RDSB 160219P00037500 P 02/19/16 37.5 0.10 0.30
RDSB 160219P00040000 P 02/19/16 40.0 0.50 0.75
RDSB 160219P00042500 P 02/19/16 42.5 1.60 1.90
RDSB 160219P00045000 P 02/19/16 45.0 2.50 4.60
RDSB 160219P00047500 P 02/19/16 47.5 3.60 8.40
RDSB 160219P00050000 P 02/19/16 50.0 6.20 10.70
RDSB 160219P00052500 P 02/19/16 52.5 8.70 13.20
RDSB 160219P00055000 P 02/19/16 55.0 11.30 15.70
RDSB 160219P00060000 P 02/19/16 60.0 16.30 20.80
RDSB 160219P00065000 P 02/19/16 65.0 21.20 25.70
RDSB 160318C00020000 C 03/18/16 20.0 20.10 24.60
RDSB 160318C00022500 C 03/18/16 22.5 17.60 22.10
RDSB 160318C00025000 C 03/18/16 25.0 15.10 19.60
RDSB 160318C00027500 C 03/18/16 27.5 12.60 17.10
RDSB 160318C00030000 C 03/18/16 30.0 10.10 14.60
RDSB 160318C00032500 C 03/18/16 32.5 7.80 12.30
RDSB 160318C00035000 C 03/18/16 35.0 5.30 9.70
RDSB 160318C00037500 C 03/18/16 37.5 4.80 6.00
RDSB 160318C00040000 C 03/18/16 40.0 2.75 3.80
RDSB 160318C00042500 C 03/18/16 42.5 1.50 1.80
RDSB 160318C00045000 C 03/18/16 45.0 0.65 0.80
RDSB 160318C00047500 C 03/18/16 47.5 0.25 0.50
RDSB 160318C00050000 C 03/18/16 50.0 0.00 0.45
RDSB 160318C00055000 C 03/18/16 55.0 0.00 0.65
RDSB 160318C00060000 C 03/18/16 60.0 0.00 0.70
RDSB 160318P00020000 P 03/18/16 20.0 0.00 0.50
RDSB 160318P00022500 P 03/18/16 22.5 0.00 0.85
RDSB 160318P00025000 P 03/18/16 25.0 0.00 1.10
RDSB 160318P00027500 P 03/18/16 27.5 0.00 1.40
RDSB 160318P00030000 P 03/18/16 30.0 0.00 1.35
RDSB 160318P00032500 P 03/18/16 32.5 0.00 1.55
RDSB 160318P00035000 P 03/18/16 35.0 0.00 0.95
RDSB 160318P00037500 P 03/18/16 37.5 0.75 1.00
RDSB 160318P00040000 P 03/18/16 40.0 1.40 1.70
RDSB 160318P00042500 P 03/18/16 42.5 2.50 2.90
RDSB 160318P00045000 P 03/18/16 45.0 3.30 5.00
RDSB 160318P00047500 P 03/18/16 47.5 5.10 7.10
RDSB 160318P00050000 P 03/18/16 50.0 7.60 9.70
RDSB 160318P00055000 P 03/18/16 55.0 11.30 15.70
RDSB 160318P00060000 P 03/18/16 60.0 16.30 20.90
RDSB 160415C00025000 C 04/15/16 25.0 15.10 19.70
RDSB 160415C00027500 C 04/15/16 27.5 12.80 17.10
RDSB 160415C00030000 C 04/15/16 30.0 10.10 14.70
RDSB 160415C00032500 C 04/15/16 32.5 7.90 12.20
RDSB 160415C00035000 C 04/15/16 35.0 6.80 8.60
RDSB 160415C00037500 C 04/15/16 37.5 4.70 6.50
RDSB 160415C00040000 C 04/15/16 40.0 3.30 4.00
RDSB 160415C00042500 C 04/15/16 42.5 2.05 2.40
RDSB 160415C00045000 C 04/15/16 45.0 1.20 1.45
RDSB 160415C00047500 C 04/15/16 47.5 0.55 0.85
RDSB 160415C00050000 C 04/15/16 50.0 0.30 0.50
RDSB 160415C00052500 C 04/15/16 52.5 0.15 0.30
RDSB 160415C00055000 C 04/15/16 55.0 0.05 0.20
RDSB 160415C00057500 C 04/15/16 57.5 0.00 0.15
RDSB 160415C00060000 C 04/15/16 60.0 0.00 0.10
RDSB 160415C00062500 C 04/15/16 62.5 0.00 0.15
RDSB 160415C00065000 C 04/15/16 65.0 0.00 0.10
RDSB 160415C00070000 C 04/15/16 70.0 0.00 0.50
RDSB 160415C00075000 C 04/15/16 75.0 0.00 0.45
RDSB 160415P00025000 P 04/15/16 25.0 0.00 1.30
RDSB 160415P00027500 P 04/15/16 27.5 0.00 1.55
RDSB 160415P00030000 P 04/15/16 30.0 0.00 1.65
RDSB 160415P00032500 P 04/15/16 32.5 0.00 0.95
RDSB 160415P00035000 P 04/15/16 35.0 0.15 1.20
RDSB 160415P00037500 P 04/15/16 37.5 1.20 1.45
RDSB 160415P00040000 P 04/15/16 40.0 1.95 2.20
RDSB 160415P00042500 P 04/15/16 42.5 3.00 3.40
RDSB 160415P00045000 P 04/15/16 45.0 4.60 5.00
RDSB 160415P00047500 P 04/15/16 47.5 5.40 7.50
RDSB 160415P00050000 P 04/15/16 50.0 7.60 9.60
RDSB 160415P00052500 P 04/15/16 52.5 8.90 13.50
RDSB 160415P00055000 P 04/15/16 55.0 11.30 15.90
RDSB 160415P00057500 P 04/15/16 57.5 13.70 18.20
RDSB 160415P00060000 P 04/15/16 60.0 17.50 19.40
RDSB 160415P00062500 P 04/15/16 62.5 18.70 23.20
RDSB 160415P00065000 P 04/15/16 65.0 22.50 25.90
RDSB 160415P00070000 P 04/15/16 70.0 26.30 30.80
RDSB 160415P00075000 P 04/15/16 75.0 31.30 35.80
RDSB 160715C00025000 C 07/15/16 25.0 15.10 19.70
RDSB 160715C00027500 C 07/15/16 27.5 12.60 17.30
RDSB 160715C00030000 C 07/15/16 30.0 10.10 14.70
RDSB 160715C00032500 C 07/15/16 32.5 9.30 11.00
RDSB 160715C00035000 C 07/15/16 35.0 7.00 9.20
RDSB 160715C00037500 C 07/15/16 37.5 5.00 7.20
RDSB 160715C00040000 C 07/15/16 40.0 3.40 5.50
RDSB 160715C00042500 C 07/15/16 42.5 2.85 3.40
RDSB 160715C00045000 C 07/15/16 45.0 1.90 2.35
RDSB 160715C00047500 C 07/15/16 47.5 1.20 1.65
RDSB 160715C00050000 C 07/15/16 50.0 0.75 1.05
RDSB 160715C00052500 C 07/15/16 52.5 0.45 0.80
RDSB 160715C00055000 C 07/15/16 55.0 0.00 0.65
RDSB 160715C00057500 C 07/15/16 57.5 0.00 0.70
RDSB 160715C00060000 C 07/15/16 60.0 0.00 0.50
RDSB 160715C00065000 C 07/15/16 65.0 0.00 0.20
RDSB 160715C00070000 C 07/15/16 70.0 0.00 0.65
RDSB 160715P00025000 P 07/15/16 25.0 0.00 1.70
RDSB 160715P00027500 P 07/15/16 27.5 0.00 1.95
RDSB 160715P00030000 P 07/15/16 30.0 0.00 1.50
RDSB 160715P00032500 P 07/15/16 32.5 0.35 1.85
RDSB 160715P00035000 P 07/15/16 35.0 1.60 2.00
RDSB 160715P00037500 P 07/15/16 37.5 2.35 2.75
RDSB 160715P00040000 P 07/15/16 40.0 3.30 3.90
RDSB 160715P00042500 P 07/15/16 42.5 4.50 5.00
RDSB 160715P00045000 P 07/15/16 45.0 6.10 6.50
RDSB 160715P00047500 P 07/15/16 47.5 7.80 8.50
RDSB 160715P00050000 P 07/15/16 50.0 8.50 11.30
RDSB 160715P00052500 P 07/15/16 52.5 10.70 13.50
RDSB 160715P00055000 P 07/15/16 55.0 13.10 15.50
RDSB 160715P00057500 P 07/15/16 57.5 14.60 19.20
RDSB 160715P00060000 P 07/15/16 60.0 19.10 21.70
RDSB 160715P00065000 P 07/15/16 65.0 22.00 26.50
RDSB 160715P00070000 P 07/15/16 70.0 26.90 31.40

OPRA data is delayed 15 minutes.