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 (2017-03-03)Premium Content


As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 170421C00032500 C 04/21/17 32.5 22.60 23.20
RDSB 170421C00035000 C 04/21/17 35.0 20.10 22.80
RDSB 170421C00037500 C 04/21/17 37.5 17.60 20.20
RDSB 170421C00040000 C 04/21/17 40.0 15.10 15.70
RDSB 170421C00042500 C 04/21/17 42.5 10.50 15.30
RDSB 170421C00045000 C 04/21/17 45.0 10.10 10.70
RDSB 170421C00047500 C 04/21/17 47.5 7.60 8.20
RDSB 170421C00050000 C 04/21/17 50.0 4.60 5.70
RDSB 170421C00052500 C 04/21/17 52.5 2.85 3.40
RDSB 170421C00055000 C 04/21/17 55.0 1.05 1.35
RDSB 170421C00057500 C 04/21/17 57.5 0.20 0.30
RDSB 170421C00060000 C 04/21/17 60.0 0.05 0.15
RDSB 170421C00062500 C 04/21/17 62.5 0.00 0.10
RDSB 170421C00065000 C 04/21/17 65.0 0.00 0.20
RDSB 170421C00070000 C 04/21/17 70.0 0.00 0.25
RDSB 170421P00032500 P 04/21/17 32.5 0.00 0.25
RDSB 170421P00035000 P 04/21/17 35.0 0.00 0.25
RDSB 170421P00037500 P 04/21/17 37.5 0.00 0.25
RDSB 170421P00040000 P 04/21/17 40.0 0.00 0.20
RDSB 170421P00042500 P 04/21/17 42.5 0.00 0.25
RDSB 170421P00045000 P 04/21/17 45.0 0.00 0.05
RDSB 170421P00047500 P 04/21/17 47.5 0.00 0.15
RDSB 170421P00050000 P 04/21/17 50.0 0.00 0.30
RDSB 170421P00052500 P 04/21/17 52.5 0.15 0.25
RDSB 170421P00055000 P 04/21/17 55.0 0.70 1.00
RDSB 170421P00057500 P 04/21/17 57.5 2.10 2.65
RDSB 170421P00060000 P 04/21/17 60.0 4.40 5.00
RDSB 170421P00062500 P 04/21/17 62.5 6.90 7.50
RDSB 170421P00065000 P 04/21/17 65.0 7.20 12.00
RDSB 170421P00070000 P 04/21/17 70.0 14.40 15.00
RDSB 170519C00030000 C 05/19/17 30.0 25.00 25.80
RDSB 170519C00035000 C 05/19/17 35.0 20.00 20.80
RDSB 170519C00037500 C 05/19/17 37.5 17.40 18.30
RDSB 170519C00040000 C 05/19/17 40.0 15.10 15.80
RDSB 170519C00042500 C 05/19/17 42.5 12.50 13.40
RDSB 170519C00045000 C 05/19/17 45.0 9.90 11.00
RDSB 170519C00047500 C 05/19/17 47.5 7.30 8.70
RDSB 170519C00050000 C 05/19/17 50.0 5.30 6.10
RDSB 170519C00052500 C 05/19/17 52.5 3.20 3.80
RDSB 170519C00055000 C 05/19/17 55.0 1.50 2.00
RDSB 170519C00057500 C 05/19/17 57.5 0.55 0.85
RDSB 170519C00060000 C 05/19/17 60.0 0.00 0.35
RDSB 170519C00062500 C 05/19/17 62.5 0.00 0.30
RDSB 170519C00065000 C 05/19/17 65.0 0.00 0.20
RDSB 170519C00070000 C 05/19/17 70.0 0.00 0.05
RDSB 170519C00075000 C 05/19/17 75.0 0.00 0.05
RDSB 170519P00030000 P 05/19/17 30.0 0.00 0.05
RDSB 170519P00035000 P 05/19/17 35.0 0.00 0.05
RDSB 170519P00037500 P 05/19/17 37.5 0.00 0.10
RDSB 170519P00040000 P 05/19/17 40.0 0.00 0.20
RDSB 170519P00042500 P 05/19/17 42.5 0.00 0.30
RDSB 170519P00045000 P 05/19/17 45.0 0.00 0.20
RDSB 170519P00047500 P 05/19/17 47.5 0.10 0.35
RDSB 170519P00050000 P 05/19/17 50.0 0.30 0.55
RDSB 170519P00052500 P 05/19/17 52.5 0.75 1.00
RDSB 170519P00055000 P 05/19/17 55.0 1.70 2.05
RDSB 170519P00057500 P 05/19/17 57.5 3.30 4.20
RDSB 170519P00060000 P 05/19/17 60.0 5.30 5.90
RDSB 170519P00062500 P 05/19/17 62.5 7.70 8.70
RDSB 170519P00065000 P 05/19/17 65.0 10.20 10.80
RDSB 170519P00070000 P 05/19/17 70.0 15.20 15.90
RDSB 170519P00075000 P 05/19/17 75.0 20.20 20.80
RDSB 170721C00032500 C 07/21/17 32.5 22.50 23.20
RDSB 170721C00035000 C 07/21/17 35.0 20.00 20.70
RDSB 170721C00037500 C 07/21/17 37.5 17.60 18.20
RDSB 170721C00040000 C 07/21/17 40.0 15.10 15.80
RDSB 170721C00042500 C 07/21/17 42.5 12.50 13.40
RDSB 170721C00045000 C 07/21/17 45.0 10.10 10.80
RDSB 170721C00047500 C 07/21/17 47.5 7.70 8.40
RDSB 170721C00050000 C 07/21/17 50.0 4.90 6.10
RDSB 170721C00052500 C 07/21/17 52.5 3.40 4.20
RDSB 170721C00055000 C 07/21/17 55.0 1.95 2.45
RDSB 170721C00057500 C 07/21/17 57.5 0.95 1.35
RDSB 170721C00060000 C 07/21/17 60.0 0.35 0.60
RDSB 170721C00065000 C 07/21/17 65.0 0.00 0.35
RDSB 170721C00070000 C 07/21/17 70.0 0.00 0.20
RDSB 170721P00032500 P 07/21/17 32.5 0.00 0.10
RDSB 170721P00035000 P 07/21/17 35.0 0.00 0.20
RDSB 170721P00037500 P 07/21/17 37.5 0.00 0.30
RDSB 170721P00040000 P 07/21/17 40.0 0.00 0.20
RDSB 170721P00042500 P 07/21/17 42.5 0.00 0.45
RDSB 170721P00045000 P 07/21/17 45.0 0.00 0.85
RDSB 170721P00047500 P 07/21/17 47.5 0.00 0.65
RDSB 170721P00050000 P 07/21/17 50.0 0.70 0.90
RDSB 170721P00052500 P 07/21/17 52.5 1.30 1.70
RDSB 170721P00055000 P 07/21/17 55.0 2.25 2.75
RDSB 170721P00057500 P 07/21/17 57.5 3.70 4.30
RDSB 170721P00060000 P 07/21/17 60.0 5.60 6.30
RDSB 170721P00065000 P 07/21/17 65.0 10.20 10.90
RDSB 170721P00070000 P 07/21/17 70.0 15.20 15.90
RDSB 171020C00037500 C 10/20/17 37.5 17.50 18.20
RDSB 171020C00040000 C 10/20/17 40.0 14.90 15.90
RDSB 171020C00042500 C 10/20/17 42.5 12.50 13.50
RDSB 171020C00045000 C 10/20/17 45.0 9.80 11.30
RDSB 171020C00047500 C 10/20/17 47.5 7.70 8.60
RDSB 171020C00050000 C 10/20/17 50.0 4.90 6.40
RDSB 171020C00052500 C 10/20/17 52.5 3.80 4.50
RDSB 171020C00055000 C 10/20/17 55.0 2.20 3.40
RDSB 171020C00057500 C 10/20/17 57.5 1.30 1.90
RDSB 171020C00060000 C 10/20/17 60.0 0.00 1.00
RDSB 171020C00062500 C 10/20/17 62.5 0.25 0.65
RDSB 171020C00065000 C 10/20/17 65.0 0.05 0.55
RDSB 171020C00070000 C 10/20/17 70.0 0.00 0.50
RDSB 171020C00075000 C 10/20/17 75.0 0.00 0.20
RDSB 171020P00037500 P 10/20/17 37.5 0.00 0.50
RDSB 171020P00040000 P 10/20/17 40.0 0.05 0.55
RDSB 171020P00042500 P 10/20/17 42.5 0.25 0.85
RDSB 171020P00045000 P 10/20/17 45.0 0.50 0.85
RDSB 171020P00047500 P 10/20/17 47.5 0.00 1.30
RDSB 171020P00050000 P 10/20/17 50.0 1.55 2.00
RDSB 171020P00052500 P 10/20/17 52.5 2.35 2.85
RDSB 171020P00055000 P 10/20/17 55.0 3.30 4.10
RDSB 171020P00057500 P 10/20/17 57.5 4.80 5.60
RDSB 171020P00060000 P 10/20/17 60.0 6.20 7.50
RDSB 171020P00062500 P 10/20/17 62.5 8.20 9.50
RDSB 171020P00065000 P 10/20/17 65.0 10.90 11.90
RDSB 171020P00070000 P 10/20/17 70.0 15.80 16.70
RDSB 171020P00075000 P 10/20/17 75.0 20.70 21.70
RDSB 180119C00030000 C 01/19/18 30.0 25.00 25.70
RDSB 180119C00035000 C 01/19/18 35.0 20.00 20.80
RDSB 180119C00037500 C 01/19/18 37.5 17.40 18.30
RDSB 180119C00040000 C 01/19/18 40.0 14.90 16.00
RDSB 180119C00042500 C 01/19/18 42.5 12.30 13.70
RDSB 180119C00045000 C 01/19/18 45.0 9.80 10.90
RDSB 180119C00047500 C 01/19/18 47.5 8.00 8.60
RDSB 180119C00050000 C 01/19/18 50.0 5.60 6.70
RDSB 180119C00052500 C 01/19/18 52.5 4.00 4.90
RDSB 180119C00055000 C 01/19/18 55.0 2.55 3.30
RDSB 180119C00057500 C 01/19/18 57.5 1.50 2.50
RDSB 180119C00060000 C 01/19/18 60.0 1.10 1.65
RDSB 180119C00065000 C 01/19/18 65.0 0.15 0.65
RDSB 180119C00070000 C 01/19/18 70.0 0.00 0.55
RDSB 180119C00075000 C 01/19/18 75.0 0.00 0.20
RDSB 180119C00080000 C 01/19/18 80.0 0.00 0.25
RDSB 180119P00030000 P 01/19/18 30.0 0.05 0.55
RDSB 180119P00035000 P 01/19/18 35.0 0.00 0.70
RDSB 180119P00037500 P 01/19/18 37.5 0.05 0.80
RDSB 180119P00040000 P 01/19/18 40.0 0.45 0.75
RDSB 180119P00042500 P 01/19/18 42.5 0.60 1.10
RDSB 180119P00045000 P 01/19/18 45.0 0.95 1.50
RDSB 180119P00047500 P 01/19/18 47.5 1.40 2.15
RDSB 180119P00050000 P 01/19/18 50.0 2.15 2.95
RDSB 180119P00052500 P 01/19/18 52.5 3.10 4.00
RDSB 180119P00055000 P 01/19/18 55.0 4.30 5.20
RDSB 180119P00057500 P 01/19/18 57.5 5.80 6.80
RDSB 180119P00060000 P 01/19/18 60.0 7.50 8.60
RDSB 180119P00065000 P 01/19/18 65.0 11.70 12.80
RDSB 180119P00070000 P 01/19/18 70.0 16.40 17.50
RDSB 180119P00075000 P 01/19/18 75.0 21.30 23.00
RDSB 180119P00080000 P 01/19/18 80.0 25.90 27.80
RDSB 190118C00030000 C 01/18/19 30.0 25.00 25.80
RDSB 190118C00035000 C 01/18/19 35.0 19.90 20.90
RDSB 190118C00037500 C 01/18/19 37.5 17.40 18.50
RDSB 190118C00040000 C 01/18/19 40.0 14.70 16.30
RDSB 190118C00042500 C 01/18/19 42.5 12.00 14.00
RDSB 190118C00045000 C 01/18/19 45.0 9.50 11.60
RDSB 190118C00047500 C 01/18/19 47.5 7.50 9.60
RDSB 190118C00050000 C 01/18/19 50.0 5.70 7.80
RDSB 190118C00052500 C 01/18/19 52.5 4.60 5.80
RDSB 190118C00055000 C 01/18/19 55.0 3.40 4.80
RDSB 190118C00057500 C 01/18/19 57.5 2.60 3.70
RDSB 190118C00060000 C 01/18/19 60.0 2.00 2.95
RDSB 190118C00065000 C 01/18/19 65.0 0.90 1.80
RDSB 190118C00070000 C 01/18/19 70.0 0.30 1.25
RDSB 190118C00075000 C 01/18/19 75.0 0.05 1.00
RDSB 190118C00080000 C 01/18/19 80.0 0.00 0.85
RDSB 190118P00030000 P 01/18/19 30.0 0.20 1.20
RDSB 190118P00035000 P 01/18/19 35.0 0.75 1.75
RDSB 190118P00037500 P 01/18/19 37.5 1.15 2.15
RDSB 190118P00040000 P 01/18/19 40.0 1.75 2.65
RDSB 190118P00042500 P 01/18/19 42.5 1.75 3.40
RDSB 190118P00045000 P 01/18/19 45.0 3.00 4.20
RDSB 190118P00047500 P 01/18/19 47.5 3.90 5.20
RDSB 190118P00050000 P 01/18/19 50.0 5.00 6.50
RDSB 190118P00052500 P 01/18/19 52.5 6.20 7.60
RDSB 190118P00055000 P 01/18/19 55.0 7.60 9.10
RDSB 190118P00057500 P 01/18/19 57.5 8.40 10.80
RDSB 190118P00060000 P 01/18/19 60.0 10.20 13.40
RDSB 190118P00065000 P 01/18/19 65.0 14.10 17.80
RDSB 190118P00070000 P 01/18/19 70.0 18.40 22.00
RDSB 190118P00075000 P 01/18/19 75.0 23.40 25.60
RDSB 190118P00080000 P 01/18/19 80.0 28.20 30.30

OPRA data is delayed 15 minutes.