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 (2014-09-05)Premium Content


As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 141122C00045000 C 11/22/14 45.0 26.80 31.20
RDSB 141122C00050000 C 11/22/14 50.0 21.60 26.30
RDSB 141122C00055000 C 11/22/14 55.0 16.70 21.20
RDSB 141122C00060000 C 11/22/14 60.0 11.70 16.40
RDSB 141122C00065000 C 11/22/14 65.0 6.60 10.90
RDSB 141122C00070000 C 11/22/14 70.0 3.30 4.50
RDSB 141122C00075000 C 11/22/14 75.0 0.85 1.05
RDSB 141122C00080000 C 11/22/14 80.0 0.05 0.20
RDSB 141122C00085000 C 11/22/14 85.0 0.00 0.10
RDSB 141122C00090000 C 11/22/14 90.0 0.00 0.30
RDSB 141122C00095000 C 11/22/14 95.0 0.00 0.15
RDSB 141122C00100000 C 11/22/14 100.0 0.00 0.35
RDSB 141122C00105000 C 11/22/14 105.0 0.00 0.35
RDSB 141122C00110000 C 11/22/14 110.0 0.00 0.35
RDSB 141122C00115000 C 11/22/14 115.0 0.00 0.35
RDSB 141122P00045000 P 11/22/14 45.0 0.00 0.35
RDSB 141122P00050000 P 11/22/14 50.0 0.00 0.10
RDSB 141122P00055000 P 11/22/14 55.0 0.00 0.35
RDSB 141122P00060000 P 11/22/14 60.0 0.00 0.80
RDSB 141122P00065000 P 11/22/14 65.0 0.00 0.95
RDSB 141122P00070000 P 11/22/14 70.0 0.45 0.75
RDSB 141122P00075000 P 11/22/14 75.0 2.50 2.90
RDSB 141122P00080000 P 11/22/14 80.0 5.00 8.70
RDSB 141122P00085000 P 11/22/14 85.0 9.90 13.50
RDSB 141122P00090000 P 11/22/14 90.0 14.60 19.20
RDSB 141122P00095000 P 11/22/14 95.0 19.50 24.20
RDSB 141122P00100000 P 11/22/14 100.0 24.50 29.20
RDSB 141122P00105000 P 11/22/14 105.0 29.60 34.20
RDSB 141122P00110000 P 11/22/14 110.0 34.50 39.20
RDSB 141122P00115000 P 11/22/14 115.0 39.50 44.20
RDSB 141220C00035000 C 12/20/14 35.0 36.70 41.40
RDSB 141220C00040000 C 12/20/14 40.0 31.80 36.30
RDSB 141220C00045000 C 12/20/14 45.0 26.80 31.30
RDSB 141220C00050000 C 12/20/14 50.0 21.70 26.20
RDSB 141220C00055000 C 12/20/14 55.0 16.60 21.20
RDSB 141220C00060000 C 12/20/14 60.0 11.70 16.30
RDSB 141220C00065000 C 12/20/14 65.0 6.60 11.20
RDSB 141220C00070000 C 12/20/14 70.0 3.10 5.40
RDSB 141220C00075000 C 12/20/14 75.0 1.25 1.55
RDSB 141220C00080000 C 12/20/14 80.0 0.25 0.45
RDSB 141220C00085000 C 12/20/14 85.0 0.00 0.25
RDSB 141220C00090000 C 12/20/14 90.0 0.00 0.50
RDSB 141220C00095000 C 12/20/14 95.0 0.00 0.35
RDSB 141220C00100000 C 12/20/14 100.0 0.00 0.25
RDSB 141220C00105000 C 12/20/14 105.0 0.00 0.15
RDSB 141220P00035000 P 12/20/14 35.0 0.00 0.25
RDSB 141220P00040000 P 12/20/14 40.0 0.00 0.10
RDSB 141220P00045000 P 12/20/14 45.0 0.00 0.10
RDSB 141220P00050000 P 12/20/14 50.0 0.00 0.40
RDSB 141220P00055000 P 12/20/14 55.0 0.00 0.50
RDSB 141220P00060000 P 12/20/14 60.0 0.00 0.50
RDSB 141220P00065000 P 12/20/14 65.0 0.10 0.60
RDSB 141220P00070000 P 12/20/14 70.0 0.90 1.20
RDSB 141220P00075000 P 12/20/14 75.0 2.95 3.40
RDSB 141220P00080000 P 12/20/14 80.0 5.60 9.10
RDSB 141220P00085000 P 12/20/14 85.0 9.90 14.20
RDSB 141220P00090000 P 12/20/14 90.0 14.70 19.30
RDSB 141220P00095000 P 12/20/14 95.0 19.60 24.20
RDSB 141220P00100000 P 12/20/14 100.0 24.90 29.40
RDSB 141220P00105000 P 12/20/14 105.0 29.60 34.20
RDSB 150117C00045000 C 01/17/15 45.0 26.70 31.20
RDSB 150117C00050000 C 01/17/15 50.0 21.80 26.20
RDSB 150117C00055000 C 01/17/15 55.0 16.80 21.20
RDSB 150117C00060000 C 01/17/15 60.0 11.70 16.10
RDSB 150117C00065000 C 01/17/15 65.0 8.10 9.80
RDSB 150117C00070000 C 01/17/15 70.0 4.30 5.00
RDSB 150117C00075000 C 01/17/15 75.0 1.60 1.75
RDSB 150117C00080000 C 01/17/15 80.0 0.40 0.55
RDSB 150117C00085000 C 01/17/15 85.0 0.10 0.20
RDSB 150117C00090000 C 01/17/15 90.0 0.00 0.10
RDSB 150117C00095000 C 01/17/15 95.0 0.05 0.10
RDSB 150117C00100000 C 01/17/15 100.0 0.00 0.35
RDSB 150117C00105000 C 01/17/15 105.0 0.00 0.25
RDSB 150117C00110000 C 01/17/15 110.0 0.00 0.15
RDSB 150117C00115000 C 01/17/15 115.0 0.00 0.10
RDSB 150117C00120000 C 01/17/15 120.0 0.00 0.10
RDSB 150117C00125000 C 01/17/15 125.0 0.00 0.40
RDSB 150117P00045000 P 01/17/15 45.0 0.00 0.30
RDSB 150117P00050000 P 01/17/15 50.0 0.00 0.25
RDSB 150117P00055000 P 01/17/15 55.0 0.00 0.50
RDSB 150117P00060000 P 01/17/15 60.0 0.00 1.30
RDSB 150117P00065000 P 01/17/15 65.0 0.35 0.60
RDSB 150117P00070000 P 01/17/15 70.0 1.20 1.55
RDSB 150117P00075000 P 01/17/15 75.0 3.30 3.80
RDSB 150117P00080000 P 01/17/15 80.0 7.00 7.50
RDSB 150117P00085000 P 01/17/15 85.0 10.20 14.50
RDSB 150117P00090000 P 01/17/15 90.0 14.90 19.40
RDSB 150117P00095000 P 01/17/15 95.0 19.70 24.20
RDSB 150117P00100000 P 01/17/15 100.0 24.50 29.20
RDSB 150117P00105000 P 01/17/15 105.0 29.70 34.30
RDSB 150117P00110000 P 01/17/15 110.0 34.90 39.40
RDSB 150117P00115000 P 01/17/15 115.0 39.90 44.40
RDSB 150117P00120000 P 01/17/15 120.0 44.50 49.20
RDSB 150117P00125000 P 01/17/15 125.0 49.50 54.20
RDSB 150417C00050000 C 04/17/15 50.0 21.80 26.40
RDSB 150417C00055000 C 04/17/15 55.0 16.80 21.20
RDSB 150417C00060000 C 04/17/15 60.0 11.80 16.40
RDSB 150417C00065000 C 04/17/15 65.0 7.90 10.50
RDSB 150417C00070000 C 04/17/15 70.0 3.10 7.10
RDSB 150417C00075000 C 04/17/15 75.0 2.45 2.90
RDSB 150417C00080000 C 04/17/15 80.0 1.00 1.25
RDSB 150417C00085000 C 04/17/15 85.0 0.35 0.65
RDSB 150417C00090000 C 04/17/15 90.0 0.00 0.60
RDSB 150417C00095000 C 04/17/15 95.0 0.00 1.05
RDSB 150417C00100000 C 04/17/15 100.0 0.00 0.75
RDSB 150417C00105000 C 04/17/15 105.0 0.00 0.65
RDSB 150417C00110000 C 04/17/15 110.0 0.00 0.50
RDSB 150417C00115000 C 04/17/15 115.0 0.00 0.40
RDSB 150417C00120000 C 04/17/15 120.0 0.00 0.75
RDSB 150417P00050000 P 04/17/15 50.0 0.00 1.55
RDSB 150417P00055000 P 04/17/15 55.0 0.00 0.45
RDSB 150417P00060000 P 04/17/15 60.0 0.45 0.80
RDSB 150417P00065000 P 04/17/15 65.0 1.10 1.55
RDSB 150417P00070000 P 04/17/15 70.0 2.40 3.00
RDSB 150417P00075000 P 04/17/15 75.0 4.90 5.50
RDSB 150417P00080000 P 04/17/15 80.0 8.30 9.00
RDSB 150417P00085000 P 04/17/15 85.0 11.30 15.60
RDSB 150417P00090000 P 04/17/15 90.0 17.00 20.20
RDSB 150417P00095000 P 04/17/15 95.0 20.50 25.10
RDSB 150417P00100000 P 04/17/15 100.0 25.50 30.00
RDSB 150417P00105000 P 04/17/15 105.0 30.30 35.00
RDSB 150417P00110000 P 04/17/15 110.0 35.40 40.00
RDSB 150417P00115000 P 04/17/15 115.0 40.30 45.00
RDSB 150417P00120000 P 04/17/15 120.0 45.30 50.00

OPRA data is delayed 15 minutes.