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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 140920C00050000 C 09/20/14 50.0 30.00 34.60
RDSB 140920C00055000 C 09/20/14 55.0 25.00 29.60
RDSB 140920C00060000 C 09/20/14 60.0 20.00 24.60
RDSB 140920C00065000 C 09/20/14 65.0 15.00 19.60
RDSB 140920C00070000 C 09/20/14 70.0 10.00 14.60
RDSB 140920C00075000 C 09/20/14 75.0 5.00 9.70
RDSB 140920C00080000 C 09/20/14 80.0 0.00 2.95
RDSB 140920C00085000 C 09/20/14 85.0 0.00 0.05
RDSB 140920C00090000 C 09/20/14 90.0 0.00 0.10
RDSB 140920C00095000 C 09/20/14 95.0 0.00 0.05
RDSB 140920C00100000 C 09/20/14 100.0 0.00 0.05
RDSB 140920C00105000 C 09/20/14 105.0 0.00 0.05
RDSB 140920C00110000 C 09/20/14 110.0 0.00 0.05
RDSB 140920C00115000 C 09/20/14 115.0 0.00 0.05
RDSB 140920C00120000 C 09/20/14 120.0 0.00 0.05
RDSB 140920P00050000 P 09/20/14 50.0 0.00 0.05
RDSB 140920P00055000 P 09/20/14 55.0 0.00 0.05
RDSB 140920P00060000 P 09/20/14 60.0 0.00 0.05
RDSB 140920P00065000 P 09/20/14 65.0 0.00 0.05
RDSB 140920P00070000 P 09/20/14 70.0 0.00 0.05
RDSB 140920P00075000 P 09/20/14 75.0 0.00 0.05
RDSB 140920P00080000 P 09/20/14 80.0 0.00 0.10
RDSB 140920P00085000 P 09/20/14 85.0 2.45 2.80
RDSB 140920P00090000 P 09/20/14 90.0 5.40 10.00
RDSB 140920P00095000 P 09/20/14 95.0 10.50 15.10
RDSB 140920P00100000 P 09/20/14 100.0 15.50 20.00
RDSB 140920P00105000 P 09/20/14 105.0 20.50 25.00
RDSB 140920P00110000 P 09/20/14 110.0 25.50 30.00
RDSB 140920P00115000 P 09/20/14 115.0 30.50 35.00
RDSB 140920P00120000 P 09/20/14 120.0 35.50 40.00
RDSB 141018C00055000 C 10/18/14 55.0 25.00 29.60
RDSB 141018C00060000 C 10/18/14 60.0 20.00 24.60
RDSB 141018C00065000 C 10/18/14 65.0 15.00 19.60
RDSB 141018C00070000 C 10/18/14 70.0 11.40 13.20
RDSB 141018C00075000 C 10/18/14 75.0 6.40 8.30
RDSB 141018C00080000 C 10/18/14 80.0 2.65 2.90
RDSB 141018C00085000 C 10/18/14 85.0 0.25 0.40
RDSB 141018C00090000 C 10/18/14 90.0 0.00 0.10
RDSB 141018C00095000 C 10/18/14 95.0 0.00 0.05
RDSB 141018C00100000 C 10/18/14 100.0 0.00 0.10
RDSB 141018C00105000 C 10/18/14 105.0 0.00 0.05
RDSB 141018P00055000 P 10/18/14 55.0 0.00 0.05
RDSB 141018P00060000 P 10/18/14 60.0 0.00 0.05
RDSB 141018P00065000 P 10/18/14 65.0 0.00 0.10
RDSB 141018P00070000 P 10/18/14 70.0 0.00 0.10
RDSB 141018P00075000 P 10/18/14 75.0 0.05 0.15
RDSB 141018P00080000 P 10/18/14 80.0 0.40 0.55
RDSB 141018P00085000 P 10/18/14 85.0 2.95 3.20
RDSB 141018P00090000 P 10/18/14 90.0 6.90 8.80
RDSB 141018P00095000 P 10/18/14 95.0 11.90 13.70
RDSB 141018P00100000 P 10/18/14 100.0 15.40 20.00
RDSB 141018P00105000 P 10/18/14 105.0 20.40 25.00
RDSB 150117C00045000 C 01/17/15 45.0 35.00 39.70
RDSB 150117C00050000 C 01/17/15 50.0 30.00 34.70
RDSB 150117C00055000 C 01/17/15 55.0 25.00 29.60
RDSB 150117C00060000 C 01/17/15 60.0 20.00 24.70
RDSB 150117C00065000 C 01/17/15 65.0 15.00 19.70
RDSB 150117C00070000 C 01/17/15 70.0 10.00 14.60
RDSB 150117C00075000 C 01/17/15 75.0 7.10 8.30
RDSB 150117C00080000 C 01/17/15 80.0 2.30 5.10
RDSB 150117C00085000 C 01/17/15 85.0 1.15 1.50
RDSB 150117C00090000 C 01/17/15 90.0 0.30 0.55
RDSB 150117C00095000 C 01/17/15 95.0 0.10 0.25
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 0.20
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 0.05
RDSB 150117P00045000 P 01/17/15 45.0 0.00 0.75
RDSB 150117P00050000 P 01/17/15 50.0 0.00 0.50
RDSB 150117P00055000 P 01/17/15 55.0 0.00 0.30
RDSB 150117P00060000 P 01/17/15 60.0 0.00 0.65
RDSB 150117P00065000 P 01/17/15 65.0 0.00 0.25
RDSB 150117P00070000 P 01/17/15 70.0 0.00 0.45
RDSB 150117P00075000 P 01/17/15 75.0 0.70 1.00
RDSB 150117P00080000 P 01/17/15 80.0 1.90 2.20
RDSB 150117P00085000 P 01/17/15 85.0 4.60 5.00
RDSB 150117P00090000 P 01/17/15 90.0 8.30 9.50
RDSB 150117P00095000 P 01/17/15 95.0 11.50 16.00
RDSB 150117P00100000 P 01/17/15 100.0 16.30 21.00
RDSB 150117P00105000 P 01/17/15 105.0 21.30 26.00
RDSB 150117P00110000 P 01/17/15 110.0 26.30 30.90
RDSB 150117P00115000 P 01/17/15 115.0 31.20 35.90
RDSB 150117P00120000 P 01/17/15 120.0 36.30 40.90
RDSB 150117P00125000 P 01/17/15 125.0 41.20 45.90
RDSB 150417C00050000 C 04/17/15 50.0 30.00 34.60
RDSB 150417C00055000 C 04/17/15 55.0 25.00 29.60
RDSB 150417C00060000 C 04/17/15 60.0 20.00 24.60
RDSB 150417C00065000 C 04/17/15 65.0 15.00 19.70
RDSB 150417C00070000 C 04/17/15 70.0 10.10 14.70
RDSB 150417C00075000 C 04/17/15 75.0 6.80 8.50
RDSB 150417C00080000 C 04/17/15 80.0 2.55 5.80
RDSB 150417C00085000 C 04/17/15 85.0 1.70 2.15
RDSB 150417C00090000 C 04/17/15 90.0 0.65 1.00
RDSB 150417C00095000 C 04/17/15 95.0 0.00 0.80
RDSB 150417C00100000 C 04/17/15 100.0 0.00 0.25
RDSB 150417C00105000 C 04/17/15 105.0 0.00 0.45
RDSB 150417C00110000 C 04/17/15 110.0 0.00 1.90
RDSB 150417C00115000 C 04/17/15 115.0 0.00 1.25
RDSB 150417C00120000 C 04/17/15 120.0 0.00 1.85
RDSB 150417P00050000 P 04/17/15 50.0 0.00 0.50
RDSB 150417P00055000 P 04/17/15 55.0 0.00 0.80
RDSB 150417P00060000 P 04/17/15 60.0 0.00 0.50
RDSB 150417P00065000 P 04/17/15 65.0 0.00 1.55
RDSB 150417P00070000 P 04/17/15 70.0 0.00 1.25
RDSB 150417P00075000 P 04/17/15 75.0 1.30 2.00
RDSB 150417P00080000 P 04/17/15 80.0 3.10 3.50
RDSB 150417P00085000 P 04/17/15 85.0 6.00 6.60
RDSB 150417P00090000 P 04/17/15 90.0 8.30 11.80
RDSB 150417P00095000 P 04/17/15 95.0 12.40 16.90
RDSB 150417P00100000 P 04/17/15 100.0 17.20 21.70
RDSB 150417P00105000 P 04/17/15 105.0 22.20 26.80
RDSB 150417P00110000 P 04/17/15 110.0 27.10 31.70
RDSB 150417P00115000 P 04/17/15 115.0 32.10 36.70
RDSB 150417P00120000 P 04/17/15 120.0 37.00 41.70

OPRA data is delayed 15 minutes.