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 (2014-12-05)Premium Content


As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 141220C00040000 C 12/20/14 40.0 28.00 31.70
RDSB 141220C00045000 C 12/20/14 45.0 23.00 26.70
RDSB 141220C00050000 C 12/20/14 50.0 18.20 21.70
RDSB 141220C00055000 C 12/20/14 55.0 13.10 17.60
RDSB 141220C00060000 C 12/20/14 60.0 8.00 11.50
RDSB 141220C00065000 C 12/20/14 65.0 3.10 6.20
RDSB 141220C00070000 C 12/20/14 70.0 0.10 1.00
RDSB 141220C00075000 C 12/20/14 75.0 0.00 0.50
RDSB 141220C00080000 C 12/20/14 80.0 0.00 1.60
RDSB 141220C00085000 C 12/20/14 85.0 0.00 4.80
RDSB 141220C00090000 C 12/20/14 90.0 0.00 4.80
RDSB 141220C00095000 C 12/20/14 95.0 0.00 4.80
RDSB 141220C00100000 C 12/20/14 100.0 0.00 4.80
RDSB 141220C00105000 C 12/20/14 105.0 0.00 2.25
RDSB 141220P00040000 P 12/20/14 40.0 0.00 3.60
RDSB 141220P00045000 P 12/20/14 45.0 0.00 4.80
RDSB 141220P00050000 P 12/20/14 50.0 0.00 4.80
RDSB 141220P00055000 P 12/20/14 55.0 0.00 4.80
RDSB 141220P00060000 P 12/20/14 60.0 0.00 0.05
RDSB 141220P00065000 P 12/20/14 65.0 0.00 0.25
RDSB 141220P00070000 P 12/20/14 70.0 0.00 0.25
RDSB 141220P00075000 P 12/20/14 75.0 3.50 6.90
RDSB 141220P00080000 P 12/20/14 80.0 8.50 12.00
RDSB 141220P00085000 P 12/20/14 85.0 13.50 17.00
RDSB 141220P00090000 P 12/20/14 90.0 17.40 21.80
RDSB 141220P00095000 P 12/20/14 95.0 22.40 26.90
RDSB 141220P00100000 P 12/20/14 100.0 27.40 32.00
RDSB 141220P00105000 P 12/20/14 105.0 32.40 36.90
RDSB 150117C00045000 C 01/17/15 45.0 23.10 27.70
RDSB 150117C00050000 C 01/17/15 50.0 18.10 21.90
RDSB 150117C00055000 C 01/17/15 55.0 13.10 16.50
RDSB 150117C00060000 C 01/17/15 60.0 7.80 11.00
RDSB 150117C00065000 C 01/17/15 65.0 5.40 6.20
RDSB 150117C00070000 C 01/17/15 70.0 1.90 2.25
RDSB 150117C00075000 C 01/17/15 75.0 0.30 0.40
RDSB 150117C00080000 C 01/17/15 80.0 0.00 0.15
RDSB 150117C00085000 C 01/17/15 85.0 0.00 0.05
RDSB 150117C00090000 C 01/17/15 90.0 0.00 0.05
RDSB 150117C00095000 C 01/17/15 95.0 0.00 0.05
RDSB 150117C00100000 C 01/17/15 100.0 0.00 0.25
RDSB 150117C00105000 C 01/17/15 105.0 0.00 0.25
RDSB 150117C00110000 C 01/17/15 110.0 0.00 0.25
RDSB 150117C00115000 C 01/17/15 115.0 0.00 0.25
RDSB 150117C00120000 C 01/17/15 120.0 0.00 0.25
RDSB 150117C00125000 C 01/17/15 125.0 0.00 0.25
RDSB 150117P00045000 P 01/17/15 45.0 0.00 0.15
RDSB 150117P00050000 P 01/17/15 50.0 0.00 0.25
RDSB 150117P00055000 P 01/17/15 55.0 0.00 0.25
RDSB 150117P00060000 P 01/17/15 60.0 0.05 0.60
RDSB 150117P00065000 P 01/17/15 65.0 0.25 0.45
RDSB 150117P00070000 P 01/17/15 70.0 1.50 1.70
RDSB 150117P00075000 P 01/17/15 75.0 4.80 5.10
RDSB 150117P00080000 P 01/17/15 80.0 9.00 9.70
RDSB 150117P00085000 P 01/17/15 85.0 12.40 15.30
RDSB 150117P00090000 P 01/17/15 90.0 17.40 22.00
RDSB 150117P00095000 P 01/17/15 95.0 22.40 27.00
RDSB 150117P00100000 P 01/17/15 100.0 27.40 32.00
RDSB 150117P00105000 P 01/17/15 105.0 32.40 36.90
RDSB 150117P00110000 P 01/17/15 110.0 37.40 41.80
RDSB 150117P00115000 P 01/17/15 115.0 42.40 46.80
RDSB 150117P00120000 P 01/17/15 120.0 47.40 51.90
RDSB 150117P00125000 P 01/17/15 125.0 52.40 56.90
RDSB 150417C00050000 C 04/17/15 50.0 18.20 22.20
RDSB 150417C00055000 C 04/17/15 55.0 13.40 16.90
RDSB 150417C00060000 C 04/17/15 60.0 10.70 11.60
RDSB 150417C00065000 C 04/17/15 65.0 6.60 7.20
RDSB 150417C00070000 C 04/17/15 70.0 3.60 4.00
RDSB 150417C00075000 C 04/17/15 75.0 1.45 1.90
RDSB 150417C00080000 C 04/17/15 80.0 0.60 0.85
RDSB 150417C00085000 C 04/17/15 85.0 0.20 0.35
RDSB 150417C00090000 C 04/17/15 90.0 0.05 0.25
RDSB 150417C00095000 C 04/17/15 95.0 0.00 0.25
RDSB 150417C00100000 C 04/17/15 100.0 0.00 0.50
RDSB 150417C00105000 C 04/17/15 105.0 0.00 0.35
RDSB 150417C00110000 C 04/17/15 110.0 0.00 0.30
RDSB 150417C00115000 C 04/17/15 115.0 0.00 0.25
RDSB 150417C00120000 C 04/17/15 120.0 0.00 1.45
RDSB 150417P00050000 P 04/17/15 50.0 0.15 0.35
RDSB 150417P00055000 P 04/17/15 55.0 0.40 0.60
RDSB 150417P00060000 P 04/17/15 60.0 0.95 1.15
RDSB 150417P00065000 P 04/17/15 65.0 2.05 2.20
RDSB 150417P00070000 P 04/17/15 70.0 3.90 4.20
RDSB 150417P00075000 P 04/17/15 75.0 6.80 7.40
RDSB 150417P00080000 P 04/17/15 80.0 10.70 11.50
RDSB 150417P00085000 P 04/17/15 85.0 14.60 16.50
RDSB 150417P00090000 P 04/17/15 90.0 18.30 22.80
RDSB 150417P00095000 P 04/17/15 95.0 23.20 27.70
RDSB 150417P00100000 P 04/17/15 100.0 28.20 32.70
RDSB 150417P00105000 P 04/17/15 105.0 33.20 37.80
RDSB 150417P00110000 P 04/17/15 110.0 38.20 42.80
RDSB 150417P00115000 P 04/17/15 115.0 43.30 47.80
RDSB 150417P00120000 P 04/17/15 120.0 48.20 52.70
RDSB 150717C00040000 C 07/17/15 40.0 28.10 31.90
RDSB 150717C00045000 C 07/17/15 45.0 23.10 26.90
RDSB 150717C00050000 C 07/17/15 50.0 18.30 22.80
RDSB 150717C00055000 C 07/17/15 55.0 13.50 17.80
RDSB 150717C00060000 C 07/17/15 60.0 11.00 11.80
RDSB 150717C00065000 C 07/17/15 65.0 7.20 8.10
RDSB 150717C00070000 C 07/17/15 70.0 4.00 4.90
RDSB 150717C00075000 C 07/17/15 75.0 2.15 2.85
RDSB 150717C00080000 C 07/17/15 80.0 1.05 1.60
RDSB 150717C00085000 C 07/17/15 85.0 0.45 1.60
RDSB 150717C00090000 C 07/17/15 90.0 0.15 0.45
RDSB 150717C00095000 C 07/17/15 95.0 0.00 0.30
RDSB 150717C00100000 C 07/17/15 100.0 0.00 0.25
RDSB 150717C00105000 C 07/17/15 105.0 0.00 0.25
RDSB 150717C00110000 C 07/17/15 110.0 0.00 1.10
RDSB 150717P00040000 P 07/17/15 40.0 0.00 0.40
RDSB 150717P00045000 P 07/17/15 45.0 0.15 0.50
RDSB 150717P00050000 P 07/17/15 50.0 0.00 0.85
RDSB 150717P00055000 P 07/17/15 55.0 0.50 1.35
RDSB 150717P00060000 P 07/17/15 60.0 1.50 2.20
RDSB 150717P00065000 P 07/17/15 65.0 3.10 3.70
RDSB 150717P00070000 P 07/17/15 70.0 5.20 5.90
RDSB 150717P00075000 P 07/17/15 75.0 8.20 9.00
RDSB 150717P00080000 P 07/17/15 80.0 12.10 12.90
RDSB 150717P00085000 P 07/17/15 85.0 16.40 17.20
RDSB 150717P00090000 P 07/17/15 90.0 20.30 23.80
RDSB 150717P00095000 P 07/17/15 95.0 24.20 28.70
RDSB 150717P00100000 P 07/17/15 100.0 29.10 33.50
RDSB 150717P00105000 P 07/17/15 105.0 34.00 38.50
RDSB 150717P00110000 P 07/17/15 110.0 39.00 43.50

OPRA data is delayed 15 minutes.