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 Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 170519C00030000 C 05/19/17 30.0 21.70 26.50
RDSB 170519C00035000 C 05/19/17 35.0 16.70 21.50
RDSB 170519C00037500 C 05/19/17 37.5 14.30 19.00
RDSB 170519C00040000 C 05/19/17 40.0 11.90 16.50
RDSB 170519C00042500 C 05/19/17 42.5 9.30 14.00
RDSB 170519C00045000 C 05/19/17 45.0 6.90 11.50
RDSB 170519C00047500 C 05/19/17 47.5 4.30 9.00
RDSB 170519C00050000 C 05/19/17 50.0 1.70 6.50
RDSB 170519C00052500 C 05/19/17 52.5 1.65 3.80
RDSB 170519C00055000 C 05/19/17 55.0 0.45 0.70
RDSB 170519C00057500 C 05/19/17 57.5 0.00 0.15
RDSB 170519C00060000 C 05/19/17 60.0 0.00 0.15
RDSB 170519C00062500 C 05/19/17 62.5 0.00 0.05
RDSB 170519C00065000 C 05/19/17 65.0 0.00 4.80
RDSB 170519C00070000 C 05/19/17 70.0 0.00 4.80
RDSB 170519C00075000 C 05/19/17 75.0 0.00 4.80
RDSB 170519P00030000 P 05/19/17 30.0 0.00 0.80
RDSB 170519P00035000 P 05/19/17 35.0 0.00 0.85
RDSB 170519P00037500 P 05/19/17 37.5 0.00 0.85
RDSB 170519P00040000 P 05/19/17 40.0 0.00 0.85
RDSB 170519P00042500 P 05/19/17 42.5 0.00 0.85
RDSB 170519P00045000 P 05/19/17 45.0 0.00 0.80
RDSB 170519P00047500 P 05/19/17 47.5 0.00 0.10
RDSB 170519P00050000 P 05/19/17 50.0 0.10 0.50
RDSB 170519P00052500 P 05/19/17 52.5 0.55 0.80
RDSB 170519P00055000 P 05/19/17 55.0 1.85 2.45
RDSB 170519P00057500 P 05/19/17 57.5 2.15 6.30
RDSB 170519P00060000 P 05/19/17 60.0 4.60 9.10
RDSB 170519P00062500 P 05/19/17 62.5 6.70 11.50
RDSB 170519P00065000 P 05/19/17 65.0 9.30 14.00
RDSB 170519P00070000 P 05/19/17 70.0 14.40 19.00
RDSB 170519P00075000 P 05/19/17 75.0 19.30 24.00
RDSB 170616C00032500 C 06/16/17 32.5 21.40 21.90
RDSB 170616C00035000 C 06/16/17 35.0 18.90 19.40
RDSB 170616C00037500 C 06/16/17 37.5 16.40 16.90
RDSB 170616C00040000 C 06/16/17 40.0 13.90 14.40
RDSB 170616C00042500 C 06/16/17 42.5 11.40 11.90
RDSB 170616C00045000 C 06/16/17 45.0 8.90 9.40
RDSB 170616C00047500 C 06/16/17 47.5 6.40 7.00
RDSB 170616C00050000 C 06/16/17 50.0 3.90 4.70
RDSB 170616C00052500 C 06/16/17 52.5 1.80 2.55
RDSB 170616C00055000 C 06/16/17 55.0 0.60 0.90
RDSB 170616C00057500 C 06/16/17 57.5 0.05 0.35
RDSB 170616C00060000 C 06/16/17 60.0 0.00 0.20
RDSB 170616C00062500 C 06/16/17 62.5 0.00 0.10
RDSB 170616C00065000 C 06/16/17 65.0 0.00 0.35
RDSB 170616C00070000 C 06/16/17 70.0 0.00 0.05
RDSB 170616P00032500 P 06/16/17 32.5 0.00 0.05
RDSB 170616P00035000 P 06/16/17 35.0 0.00 0.05
RDSB 170616P00037500 P 06/16/17 37.5 0.00 1.35
RDSB 170616P00040000 P 06/16/17 40.0 0.00 0.10
RDSB 170616P00042500 P 06/16/17 42.5 0.00 0.20
RDSB 170616P00045000 P 06/16/17 45.0 0.00 0.35
RDSB 170616P00047500 P 06/16/17 47.5 0.05 0.55
RDSB 170616P00050000 P 06/16/17 50.0 0.35 0.65
RDSB 170616P00052500 P 06/16/17 52.5 0.95 1.30
RDSB 170616P00055000 P 06/16/17 55.0 1.65 3.20
RDSB 170616P00057500 P 06/16/17 57.5 4.00 4.70
RDSB 170616P00060000 P 06/16/17 60.0 6.60 7.10
RDSB 170616P00062500 P 06/16/17 62.5 8.60 9.60
RDSB 170616P00065000 P 06/16/17 65.0 11.60 12.10
RDSB 170616P00070000 P 06/16/17 70.0 16.20 17.10
RDSB 170721C00032500 C 07/21/17 32.5 21.40 21.90
RDSB 170721C00035000 C 07/21/17 35.0 18.90 19.40
RDSB 170721C00037500 C 07/21/17 37.5 16.40 16.90
RDSB 170721C00040000 C 07/21/17 40.0 13.90 14.40
RDSB 170721C00042500 C 07/21/17 42.5 11.40 11.90
RDSB 170721C00045000 C 07/21/17 45.0 8.90 9.40
RDSB 170721C00047500 C 07/21/17 47.5 6.40 7.10
RDSB 170721C00050000 C 07/21/17 50.0 3.90 4.80
RDSB 170721C00052500 C 07/21/17 52.5 2.15 2.55
RDSB 170721C00055000 C 07/21/17 55.0 0.85 1.30
RDSB 170721C00057500 C 07/21/17 57.5 0.30 0.45
RDSB 170721C00060000 C 07/21/17 60.0 0.10 0.20
RDSB 170721C00065000 C 07/21/17 65.0 0.00 0.10
RDSB 170721C00070000 C 07/21/17 70.0 0.00 0.50
RDSB 170721P00032500 P 07/21/17 32.5 0.00 0.85
RDSB 170721P00035000 P 07/21/17 35.0 0.00 0.10
RDSB 170721P00037500 P 07/21/17 37.5 0.00 0.15
RDSB 170721P00040000 P 07/21/17 40.0 0.00 0.20
RDSB 170721P00042500 P 07/21/17 42.5 0.00 0.25
RDSB 170721P00045000 P 07/21/17 45.0 0.15 0.45
RDSB 170721P00047500 P 07/21/17 47.5 0.25 0.50
RDSB 170721P00050000 P 07/21/17 50.0 0.60 0.85
RDSB 170721P00052500 P 07/21/17 52.5 1.25 1.60
RDSB 170721P00055000 P 07/21/17 55.0 2.60 3.00
RDSB 170721P00057500 P 07/21/17 57.5 4.00 4.90
RDSB 170721P00060000 P 07/21/17 60.0 6.50 7.30
RDSB 170721P00065000 P 07/21/17 65.0 11.60 12.00
RDSB 170721P00070000 P 07/21/17 70.0 16.60 17.00
RDSB 171020C00037500 C 10/20/17 37.5 16.40 16.90
RDSB 171020C00040000 C 10/20/17 40.0 13.90 14.40
RDSB 171020C00042500 C 10/20/17 42.5 11.40 11.90
RDSB 171020C00045000 C 10/20/17 45.0 8.80 9.60
RDSB 171020C00047500 C 10/20/17 47.5 6.30 7.30
RDSB 171020C00050000 C 10/20/17 50.0 3.80 5.40
RDSB 171020C00052500 C 10/20/17 52.5 2.55 3.40
RDSB 171020C00055000 C 10/20/17 55.0 1.20 2.00
RDSB 171020C00057500 C 10/20/17 57.5 0.00 1.70
RDSB 171020C00060000 C 10/20/17 60.0 0.05 0.75
RDSB 171020C00062500 C 10/20/17 62.5 0.05 0.20
RDSB 171020C00065000 C 10/20/17 65.0 0.00 0.10
RDSB 171020C00070000 C 10/20/17 70.0 0.00 0.15
RDSB 171020C00075000 C 10/20/17 75.0 0.00 0.10
RDSB 171020P00037500 P 10/20/17 37.5 0.00 0.40
RDSB 171020P00040000 P 10/20/17 40.0 0.00 0.60
RDSB 171020P00042500 P 10/20/17 42.5 0.00 0.80
RDSB 171020P00045000 P 10/20/17 45.0 0.25 0.80
RDSB 171020P00047500 P 10/20/17 47.5 0.05 1.25
RDSB 171020P00050000 P 10/20/17 50.0 1.20 2.30
RDSB 171020P00052500 P 10/20/17 52.5 2.25 3.00
RDSB 171020P00055000 P 10/20/17 55.0 2.75 4.40
RDSB 171020P00057500 P 10/20/17 57.5 4.70 6.80
RDSB 171020P00060000 P 10/20/17 60.0 7.10 8.70
RDSB 171020P00062500 P 10/20/17 62.5 9.50 10.90
RDSB 171020P00065000 P 10/20/17 65.0 12.00 13.10
RDSB 171020P00070000 P 10/20/17 70.0 17.10 17.90
RDSB 171020P00075000 P 10/20/17 75.0 22.10 22.90
RDSB 180119C00030000 C 01/19/18 30.0 23.90 24.40
RDSB 180119C00035000 C 01/19/18 35.0 18.90 19.40
RDSB 180119C00037500 C 01/19/18 37.5 16.40 16.90
RDSB 180119C00040000 C 01/19/18 40.0 13.90 14.40
RDSB 180119C00042500 C 01/19/18 42.5 11.30 12.00
RDSB 180119C00045000 C 01/19/18 45.0 8.70 9.80
RDSB 180119C00047500 C 01/19/18 47.5 6.30 7.70
RDSB 180119C00050000 C 01/19/18 50.0 3.80 5.70
RDSB 180119C00052500 C 01/19/18 52.5 2.30 4.00
RDSB 180119C00055000 C 01/19/18 55.0 1.50 2.55
RDSB 180119C00057500 C 01/19/18 57.5 1.00 1.40
RDSB 180119C00060000 C 01/19/18 60.0 0.50 0.70
RDSB 180119C00065000 C 01/19/18 65.0 0.10 0.50
RDSB 180119C00070000 C 01/19/18 70.0 0.00 0.35
RDSB 180119C00075000 C 01/19/18 75.0 0.00 0.15
RDSB 180119C00080000 C 01/19/18 80.0 0.00 0.85
RDSB 180119P00030000 P 01/19/18 30.0 0.00 0.35
RDSB 180119P00035000 P 01/19/18 35.0 0.05 0.75
RDSB 180119P00037500 P 01/19/18 37.5 0.00 0.85
RDSB 180119P00040000 P 01/19/18 40.0 0.05 0.75
RDSB 180119P00042500 P 01/19/18 42.5 0.30 1.00
RDSB 180119P00045000 P 01/19/18 45.0 0.70 2.10
RDSB 180119P00047500 P 01/19/18 47.5 1.50 2.50
RDSB 180119P00050000 P 01/19/18 50.0 1.75 2.65
RDSB 180119P00052500 P 01/19/18 52.5 3.10 4.50
RDSB 180119P00055000 P 01/19/18 55.0 3.40 6.60
RDSB 180119P00057500 P 01/19/18 57.5 6.40 7.20
RDSB 180119P00060000 P 01/19/18 60.0 7.40 10.30
RDSB 180119P00065000 P 01/19/18 65.0 12.20 14.40
RDSB 180119P00070000 P 01/19/18 70.0 17.40 19.00
RDSB 180119P00075000 P 01/19/18 75.0 22.40 23.80
RDSB 180119P00080000 P 01/19/18 80.0 27.40 28.70
RDSB 190118C00030000 C 01/18/19 30.0 23.80 24.50
RDSB 190118C00035000 C 01/18/19 35.0 18.80 19.50
RDSB 190118C00037500 C 01/18/19 37.5 16.30 17.00
RDSB 190118C00040000 C 01/18/19 40.0 13.80 14.50
RDSB 190118C00042500 C 01/18/19 42.5 11.20 12.30
RDSB 190118C00045000 C 01/18/19 45.0 8.30 10.60
RDSB 190118C00047500 C 01/18/19 47.5 5.70 7.70
RDSB 190118C00050000 C 01/18/19 50.0 3.60 7.50
RDSB 190118C00052500 C 01/18/19 52.5 1.85 6.00
RDSB 190118C00055000 C 01/18/19 55.0 0.85 5.20
RDSB 190118C00057500 C 01/18/19 57.5 0.15 4.50
RDSB 190118C00060000 C 01/18/19 60.0 0.25 3.90
RDSB 190118C00065000 C 01/18/19 65.0 0.00 1.95
RDSB 190118C00070000 C 01/18/19 70.0 0.05 1.65
RDSB 190118C00075000 C 01/18/19 75.0 0.00 1.00
RDSB 190118C00080000 C 01/18/19 80.0 0.00 0.70
RDSB 190118P00030000 P 01/18/19 30.0 0.00 1.95
RDSB 190118P00035000 P 01/18/19 35.0 0.05 2.85
RDSB 190118P00037500 P 01/18/19 37.5 0.05 3.40
RDSB 190118P00040000 P 01/18/19 40.0 0.50 4.10
RDSB 190118P00042500 P 01/18/19 42.5 2.40 5.00
RDSB 190118P00045000 P 01/18/19 45.0 1.35 4.90
RDSB 190118P00047500 P 01/18/19 47.5 2.25 6.80
RDSB 190118P00050000 P 01/18/19 50.0 3.40 8.00
RDSB 190118P00052500 P 01/18/19 52.5 4.80 8.00
RDSB 190118P00055000 P 01/18/19 55.0 5.90 9.50
RDSB 190118P00057500 P 01/18/19 57.5 8.00 12.50
RDSB 190118P00060000 P 01/18/19 60.0 10.00 13.70
RDSB 190118P00065000 P 01/18/19 65.0 15.00 18.80
RDSB 190118P00070000 P 01/18/19 70.0 18.60 23.00
RDSB 190118P00075000 P 01/18/19 75.0 23.60 27.70
RDSB 190118P00080000 P 01/18/19 80.0 28.60 32.20

OPRA data is delayed 15 minutes.