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 (2015-09-04)Premium Content


As of Aug 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 150918C00037500 C 09/18/15 37.5 13.50 16.40
RDSB 150918C00040000 C 09/18/15 40.0 11.00 14.00
RDSB 150918C00042500 C 09/18/15 42.5 8.60 11.20
RDSB 150918C00045000 C 09/18/15 45.0 6.20 9.20
RDSB 150918C00047500 C 09/18/15 47.5 3.90 7.30
RDSB 150918C00050000 C 09/18/15 50.0 2.20 4.40
RDSB 150918C00052500 C 09/18/15 52.5 1.20 1.70
RDSB 150918C00055000 C 09/18/15 55.0 0.25 0.65
RDSB 150918C00057500 C 09/18/15 57.5 0.00 0.50
RDSB 150918C00060000 C 09/18/15 60.0 0.00 0.45
RDSB 150918C00062500 C 09/18/15 62.5 0.00 0.10
RDSB 150918C00065000 C 09/18/15 65.0 0.00 0.30
RDSB 150918C00067500 C 09/18/15 67.5 0.00 0.45
RDSB 150918C00070000 C 09/18/15 70.0 0.00 0.45
RDSB 150918C00075000 C 09/18/15 75.0 0.00 0.45
RDSB 150918P00037500 P 09/18/15 37.5 0.00 0.45
RDSB 150918P00040000 P 09/18/15 40.0 0.00 0.45
RDSB 150918P00042500 P 09/18/15 42.5 0.00 0.50
RDSB 150918P00045000 P 09/18/15 45.0 0.00 0.55
RDSB 150918P00047500 P 09/18/15 47.5 0.10 0.40
RDSB 150918P00050000 P 09/18/15 50.0 0.35 0.95
RDSB 150918P00052500 P 09/18/15 52.5 0.95 1.40
RDSB 150918P00055000 P 09/18/15 55.0 2.45 4.30
RDSB 150918P00057500 P 09/18/15 57.5 4.70 5.00
RDSB 150918P00060000 P 09/18/15 60.0 5.60 9.00
RDSB 150918P00062500 P 09/18/15 62.5 9.40 11.50
RDSB 150918P00065000 P 09/18/15 65.0 11.00 14.00
RDSB 150918P00067500 P 09/18/15 67.5 13.60 16.50
RDSB 150918P00070000 P 09/18/15 70.0 15.60 19.00
RDSB 150918P00075000 P 09/18/15 75.0 21.00 24.00
RDSB 151016C00035000 C 10/16/15 35.0 16.00 19.00
RDSB 151016C00040000 C 10/16/15 40.0 11.10 14.20
RDSB 151016C00045000 C 10/16/15 45.0 6.50 8.60
RDSB 151016C00050000 C 10/16/15 50.0 2.75 4.20
RDSB 151016C00052500 C 10/16/15 52.5 1.50 2.55
RDSB 151016C00055000 C 10/16/15 55.0 0.60 1.50
RDSB 151016C00057500 C 10/16/15 57.5 0.15 0.85
RDSB 151016C00060000 C 10/16/15 60.0 0.10 0.30
RDSB 151016C00062500 C 10/16/15 62.5 0.10 0.25
RDSB 151016C00065000 C 10/16/15 65.0 0.00 0.15
RDSB 151016C00067500 C 10/16/15 67.5 0.00 0.45
RDSB 151016C00070000 C 10/16/15 70.0 0.00 0.10
RDSB 151016C00075000 C 10/16/15 75.0 0.00 0.25
RDSB 151016C00080000 C 10/16/15 80.0 0.00 0.45
RDSB 151016C00085000 C 10/16/15 85.0 0.00 0.45
RDSB 151016C00090000 C 10/16/15 90.0 0.00 0.45
RDSB 151016C00095000 C 10/16/15 95.0 0.00 0.45
RDSB 151016C00100000 C 10/16/15 100.0 0.00 0.45
RDSB 151016P00035000 P 10/16/15 35.0 0.00 0.45
RDSB 151016P00040000 P 10/16/15 40.0 0.00 0.55
RDSB 151016P00045000 P 10/16/15 45.0 0.20 0.75
RDSB 151016P00050000 P 10/16/15 50.0 1.00 1.30
RDSB 151016P00052500 P 10/16/15 52.5 1.90 2.15
RDSB 151016P00055000 P 10/16/15 55.0 2.85 3.60
RDSB 151016P00057500 P 10/16/15 57.5 5.10 5.30
RDSB 151016P00060000 P 10/16/15 60.0 6.90 7.60
RDSB 151016P00062500 P 10/16/15 62.5 9.60 9.90
RDSB 151016P00065000 P 10/16/15 65.0 11.60 12.40
RDSB 151016P00067500 P 10/16/15 67.5 13.10 16.50
RDSB 151016P00070000 P 10/16/15 70.0 15.60 19.00
RDSB 151016P00075000 P 10/16/15 75.0 21.20 24.00
RDSB 151016P00080000 P 10/16/15 80.0 26.20 29.50
RDSB 151016P00085000 P 10/16/15 85.0 31.20 34.00
RDSB 151016P00090000 P 10/16/15 90.0 36.20 39.00
RDSB 151016P00095000 P 10/16/15 95.0 41.20 44.00
RDSB 151016P00100000 P 10/16/15 100.0 46.20 49.00
RDSB 160115C00035000 C 01/15/16 35.0 16.10 19.20
RDSB 160115C00040000 C 01/15/16 40.0 11.30 14.40
RDSB 160115C00045000 C 01/15/16 45.0 6.90 9.10
RDSB 160115C00047500 C 01/15/16 47.5 5.00 7.20
RDSB 160115C00050000 C 01/15/16 50.0 3.10 5.60
RDSB 160115C00055000 C 01/15/16 55.0 1.30 2.50
RDSB 160115C00057500 C 01/15/16 57.5 0.90 1.50
RDSB 160115C00060000 C 01/15/16 60.0 0.60 1.00
RDSB 160115C00062500 C 01/15/16 62.5 0.20 0.70
RDSB 160115C00065000 C 01/15/16 65.0 0.35 0.45
RDSB 160115C00067500 C 01/15/16 67.5 0.00 0.50
RDSB 160115C00070000 C 01/15/16 70.0 0.10 0.25
RDSB 160115C00072500 C 01/15/16 72.5 0.00 0.65
RDSB 160115C00075000 C 01/15/16 75.0 0.00 0.25
RDSB 160115C00080000 C 01/15/16 80.0 0.00 0.60
RDSB 160115C00085000 C 01/15/16 85.0 0.00 0.60
RDSB 160115C00090000 C 01/15/16 90.0 0.00 2.15
RDSB 160115C00095000 C 01/15/16 95.0 0.00 0.60
RDSB 160115P00035000 P 01/15/16 35.0 0.00 0.85
RDSB 160115P00040000 P 01/15/16 40.0 0.40 0.60
RDSB 160115P00045000 P 01/15/16 45.0 0.15 1.50
RDSB 160115P00047500 P 01/15/16 47.5 1.40 2.50
RDSB 160115P00050000 P 01/15/16 50.0 2.10 3.70
RDSB 160115P00055000 P 01/15/16 55.0 5.00 5.30
RDSB 160115P00057500 P 01/15/16 57.5 6.70 7.20
RDSB 160115P00060000 P 01/15/16 60.0 8.70 9.20
RDSB 160115P00062500 P 01/15/16 62.5 10.90 11.30
RDSB 160115P00065000 P 01/15/16 65.0 13.20 14.40
RDSB 160115P00067500 P 01/15/16 67.5 14.70 17.60
RDSB 160115P00070000 P 01/15/16 70.0 17.00 20.40
RDSB 160115P00072500 P 01/15/16 72.5 19.50 22.50
RDSB 160115P00075000 P 01/15/16 75.0 22.00 24.90
RDSB 160115P00080000 P 01/15/16 80.0 27.00 29.90
RDSB 160115P00085000 P 01/15/16 85.0 32.10 34.90
RDSB 160115P00090000 P 01/15/16 90.0 37.10 40.60
RDSB 160115P00095000 P 01/15/16 95.0 42.10 44.80
RDSB 160415C00035000 C 04/15/16 35.0 16.10 19.20
RDSB 160415C00037500 C 04/15/16 37.5 13.60 16.60
RDSB 160415C00040000 C 04/15/16 40.0 11.10 14.50
RDSB 160415C00042500 C 04/15/16 42.5 8.90 11.50
RDSB 160415C00045000 C 04/15/16 45.0 6.80 9.70
RDSB 160415C00047500 C 04/15/16 47.5 4.90 8.40
RDSB 160415C00050000 C 04/15/16 50.0 3.30 5.40
RDSB 160415C00052500 C 04/15/16 52.5 2.50 4.10
RDSB 160415C00055000 C 04/15/16 55.0 1.30 3.10
RDSB 160415C00057500 C 04/15/16 57.5 0.70 2.20
RDSB 160415C00060000 C 04/15/16 60.0 0.30 1.60
RDSB 160415C00062500 C 04/15/16 62.5 0.10 0.75
RDSB 160415C00065000 C 04/15/16 65.0 0.00 1.10
RDSB 160415C00070000 C 04/15/16 70.0 0.00 0.90
RDSB 160415C00075000 C 04/15/16 75.0 0.00 0.80
RDSB 160415P00035000 P 04/15/16 35.0 0.20 1.20
RDSB 160415P00037500 P 04/15/16 37.5 0.35 3.00
RDSB 160415P00040000 P 04/15/16 40.0 0.60 3.60
RDSB 160415P00042500 P 04/15/16 42.5 1.05 2.55
RDSB 160415P00045000 P 04/15/16 45.0 0.00 3.90
RDSB 160415P00047500 P 04/15/16 47.5 0.80 4.20
RDSB 160415P00050000 P 04/15/16 50.0 3.20 4.30
RDSB 160415P00052500 P 04/15/16 52.5 3.50 6.00
RDSB 160415P00055000 P 04/15/16 55.0 5.80 8.10
RDSB 160415P00057500 P 04/15/16 57.5 7.50 9.10
RDSB 160415P00060000 P 04/15/16 60.0 8.20 11.60
RDSB 160415P00062500 P 04/15/16 62.5 10.30 13.80
RDSB 160415P00065000 P 04/15/16 65.0 12.50 16.00
RDSB 160415P00070000 P 04/15/16 70.0 17.90 20.80
RDSB 160415P00075000 P 04/15/16 75.0 22.70 25.60

OPRA data is delayed 15 minutes.