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 (2016-12-02)Premium Content


As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 161216C00035000 C 12/16/16 35.0 18.40 23.00
RDSB 161216C00037500 C 12/16/16 37.5 15.80 20.50
RDSB 161216C00040000 C 12/16/16 40.0 13.40 18.00
RDSB 161216C00042500 C 12/16/16 42.5 10.80 15.50
RDSB 161216C00045000 C 12/16/16 45.0 8.40 13.00
RDSB 161216C00047500 C 12/16/16 47.5 5.80 10.40
RDSB 161216C00050000 C 12/16/16 50.0 3.40 8.00
RDSB 161216C00052500 C 12/16/16 52.5 1.10 3.50
RDSB 161216C00055000 C 12/16/16 55.0 1.10 1.40
RDSB 161216C00057500 C 12/16/16 57.5 0.10 0.25
RDSB 161216C00060000 C 12/16/16 60.0 0.00 0.40
RDSB 161216C00062500 C 12/16/16 62.5 0.00 0.05
RDSB 161216C00065000 C 12/16/16 65.0 0.00 4.80
RDSB 161216C00070000 C 12/16/16 70.0 0.00 0.25
RDSB 161216C00075000 C 12/16/16 75.0 0.00 0.85
RDSB 161216P00035000 P 12/16/16 35.0 0.00 4.80
RDSB 161216P00037500 P 12/16/16 37.5 0.00 4.90
RDSB 161216P00040000 P 12/16/16 40.0 0.00 0.15
RDSB 161216P00042500 P 12/16/16 42.5 0.00 4.90
RDSB 161216P00045000 P 12/16/16 45.0 0.00 0.30
RDSB 161216P00047500 P 12/16/16 47.5 0.00 4.70
RDSB 161216P00050000 P 12/16/16 50.0 0.00 0.30
RDSB 161216P00052500 P 12/16/16 52.5 0.05 0.15
RDSB 161216P00055000 P 12/16/16 55.0 0.40 0.65
RDSB 161216P00057500 P 12/16/16 57.5 0.00 4.70
RDSB 161216P00060000 P 12/16/16 60.0 2.10 6.70
RDSB 161216P00062500 P 12/16/16 62.5 4.50 9.10
RDSB 161216P00065000 P 12/16/16 65.0 7.10 11.60
RDSB 161216P00070000 P 12/16/16 70.0 12.10 16.70
RDSB 161216P00075000 P 12/16/16 75.0 17.10 21.70
RDSB 170120C00030000 C 01/20/17 30.0 23.40 28.00
RDSB 170120C00032500 C 01/20/17 32.5 20.80 25.40
RDSB 170120C00035000 C 01/20/17 35.0 18.40 23.00
RDSB 170120C00037500 C 01/20/17 37.5 15.70 20.30
RDSB 170120C00040000 C 01/20/17 40.0 13.50 18.00
RDSB 170120C00042500 C 01/20/17 42.5 11.00 15.50
RDSB 170120C00045000 C 01/20/17 45.0 8.50 13.00
RDSB 170120C00047500 C 01/20/17 47.5 6.10 10.50
RDSB 170120C00050000 C 01/20/17 50.0 5.90 6.20
RDSB 170120C00052500 C 01/20/17 52.5 3.70 4.00
RDSB 170120C00055000 C 01/20/17 55.0 1.95 2.15
RDSB 170120C00057500 C 01/20/17 57.5 0.70 0.85
RDSB 170120C00060000 C 01/20/17 60.0 0.20 0.30
RDSB 170120C00065000 C 01/20/17 65.0 0.00 0.15
RDSB 170120C00070000 C 01/20/17 70.0 0.00 0.05
RDSB 170120P00030000 P 01/20/17 30.0 0.00 0.05
RDSB 170120P00032500 P 01/20/17 32.5 0.00 0.05
RDSB 170120P00035000 P 01/20/17 35.0 0.00 0.05
RDSB 170120P00037500 P 01/20/17 37.5 0.00 0.05
RDSB 170120P00040000 P 01/20/17 40.0 0.00 0.10
RDSB 170120P00042500 P 01/20/17 42.5 0.00 0.10
RDSB 170120P00045000 P 01/20/17 45.0 0.05 0.15
RDSB 170120P00047500 P 01/20/17 47.5 0.10 0.25
RDSB 170120P00050000 P 01/20/17 50.0 0.20 0.35
RDSB 170120P00052500 P 01/20/17 52.5 0.50 0.65
RDSB 170120P00055000 P 01/20/17 55.0 1.20 1.35
RDSB 170120P00057500 P 01/20/17 57.5 2.45 2.70
RDSB 170120P00060000 P 01/20/17 60.0 4.30 4.70
RDSB 170120P00065000 P 01/20/17 65.0 7.10 11.70
RDSB 170120P00070000 P 01/20/17 70.0 12.10 16.70
RDSB 170421C00032500 C 04/21/17 32.5 20.90 25.30
RDSB 170421C00035000 C 04/21/17 35.0 18.50 23.00
RDSB 170421C00037500 C 04/21/17 37.5 16.00 20.50
RDSB 170421C00040000 C 04/21/17 40.0 13.50 18.00
RDSB 170421C00042500 C 04/21/17 42.5 11.00 15.50
RDSB 170421C00045000 C 04/21/17 45.0 10.40 11.30
RDSB 170421C00047500 C 04/21/17 47.5 8.20 9.10
RDSB 170421C00050000 C 04/21/17 50.0 6.00 7.10
RDSB 170421C00052500 C 04/21/17 52.5 4.50 4.70
RDSB 170421C00055000 C 04/21/17 55.0 2.95 3.20
RDSB 170421C00057500 C 04/21/17 57.5 1.75 1.90
RDSB 170421C00060000 C 04/21/17 60.0 0.95 1.10
RDSB 170421C00062500 C 04/21/17 62.5 0.00 1.10
RDSB 170421C00065000 C 04/21/17 65.0 0.10 0.55
RDSB 170421C00070000 C 04/21/17 70.0 0.00 0.25
RDSB 170421P00032500 P 04/21/17 32.5 0.00 0.20
RDSB 170421P00035000 P 04/21/17 35.0 0.00 0.30
RDSB 170421P00037500 P 04/21/17 37.5 0.05 0.40
RDSB 170421P00040000 P 04/21/17 40.0 0.00 0.45
RDSB 170421P00042500 P 04/21/17 42.5 0.00 0.55
RDSB 170421P00045000 P 04/21/17 45.0 0.45 0.70
RDSB 170421P00047500 P 04/21/17 47.5 0.75 0.95
RDSB 170421P00050000 P 04/21/17 50.0 1.25 1.45
RDSB 170421P00052500 P 04/21/17 52.5 1.80 2.00
RDSB 170421P00055000 P 04/21/17 55.0 2.90 3.20
RDSB 170421P00057500 P 04/21/17 57.5 4.20 4.60
RDSB 170421P00060000 P 04/21/17 60.0 5.60 6.90
RDSB 170421P00062500 P 04/21/17 62.5 7.70 8.80
RDSB 170421P00065000 P 04/21/17 65.0 10.10 10.90
RDSB 170421P00070000 P 04/21/17 70.0 13.00 17.50
RDSB 170721C00032500 C 07/21/17 32.5 21.00 25.80
RDSB 170721C00035000 C 07/21/17 35.0 18.50 23.00
RDSB 170721C00037500 C 07/21/17 37.5 16.00 20.80
RDSB 170721C00040000 C 07/21/17 40.0 13.50 18.00
RDSB 170721C00042500 C 07/21/17 42.5 11.10 15.50
RDSB 170721C00045000 C 07/21/17 45.0 10.70 11.50
RDSB 170721C00047500 C 07/21/17 47.5 8.30 9.50
RDSB 170721C00050000 C 07/21/17 50.0 6.20 7.50
RDSB 170721C00052500 C 07/21/17 52.5 4.80 5.80
RDSB 170721C00055000 C 07/21/17 55.0 3.50 3.90
RDSB 170721C00057500 C 07/21/17 57.5 2.30 2.70
RDSB 170721C00060000 C 07/21/17 60.0 1.45 1.75
RDSB 170721C00065000 C 07/21/17 65.0 0.00 0.85
RDSB 170721C00070000 C 07/21/17 70.0 0.00 0.60
RDSB 170721P00032500 P 07/21/17 32.5 0.00 0.45
RDSB 170721P00035000 P 07/21/17 35.0 0.00 0.65
RDSB 170721P00037500 P 07/21/17 37.5 0.00 0.85
RDSB 170721P00040000 P 07/21/17 40.0 0.00 1.05
RDSB 170721P00042500 P 07/21/17 42.5 0.10 1.45
RDSB 170721P00045000 P 07/21/17 45.0 1.00 1.85
RDSB 170721P00047500 P 07/21/17 47.5 1.40 2.40
RDSB 170721P00050000 P 07/21/17 50.0 2.15 2.50
RDSB 170721P00052500 P 07/21/17 52.5 3.00 3.40
RDSB 170721P00055000 P 07/21/17 55.0 4.10 4.50
RDSB 170721P00057500 P 07/21/17 57.5 5.20 6.60
RDSB 170721P00060000 P 07/21/17 60.0 6.70 8.40
RDSB 170721P00065000 P 07/21/17 65.0 10.90 12.30
RDSB 170721P00070000 P 07/21/17 70.0 13.90 18.40
RDSB 180119C00030000 C 01/19/18 30.0 23.50 28.00
RDSB 180119C00035000 C 01/19/18 35.0 18.50 23.00
RDSB 180119C00037500 C 01/19/18 37.5 15.90 20.30
RDSB 180119C00040000 C 01/19/18 40.0 13.50 17.90
RDSB 180119C00042500 C 01/19/18 42.5 13.00 14.00
RDSB 180119C00045000 C 01/19/18 45.0 10.60 12.10
RDSB 180119C00047500 C 01/19/18 47.5 8.40 10.00
RDSB 180119C00050000 C 01/19/18 50.0 6.30 8.30
RDSB 180119C00052500 C 01/19/18 52.5 5.50 6.00
RDSB 180119C00055000 C 01/19/18 55.0 4.20 4.60
RDSB 180119C00057500 C 01/19/18 57.5 3.10 3.50
RDSB 180119C00060000 C 01/19/18 60.0 2.25 2.60
RDSB 180119C00065000 C 01/19/18 65.0 0.05 1.20
RDSB 180119C00070000 C 01/19/18 70.0 0.00 0.85
RDSB 180119C00075000 C 01/19/18 75.0 0.00 0.45
RDSB 180119C00080000 C 01/19/18 80.0 0.00 0.50
RDSB 180119P00030000 P 01/19/18 30.0 0.00 0.70
RDSB 180119P00035000 P 01/19/18 35.0 0.00 1.10
RDSB 180119P00037500 P 01/19/18 37.5 0.30 1.45
RDSB 180119P00040000 P 01/19/18 40.0 0.35 2.30
RDSB 180119P00042500 P 01/19/18 42.5 0.75 2.90
RDSB 180119P00045000 P 01/19/18 45.0 2.25 2.75
RDSB 180119P00047500 P 01/19/18 47.5 3.00 3.50
RDSB 180119P00050000 P 01/19/18 50.0 3.90 4.40
RDSB 180119P00052500 P 01/19/18 52.5 5.00 5.50
RDSB 180119P00055000 P 01/19/18 55.0 5.20 7.80
RDSB 180119P00057500 P 01/19/18 57.5 6.70 9.30
RDSB 180119P00060000 P 01/19/18 60.0 8.30 11.00
RDSB 180119P00065000 P 01/19/18 65.0 12.20 14.90
RDSB 180119P00070000 P 01/19/18 70.0 16.90 19.10
RDSB 180119P00075000 P 01/19/18 75.0 20.30 24.70
RDSB 180119P00080000 P 01/19/18 80.0 25.10 29.50
RDSB 190118C00030000 C 01/18/19 30.0 23.50 28.00
RDSB 190118C00035000 C 01/18/19 35.0 18.50 23.00
RDSB 190118C00037500 C 01/18/19 37.5 15.90 20.40
RDSB 190118C00040000 C 01/18/19 40.0 13.50 18.00
RDSB 190118C00042500 C 01/18/19 42.5 12.80 14.50
RDSB 190118C00045000 C 01/18/19 45.0 10.50 12.50
RDSB 190118C00047500 C 01/18/19 47.5 8.40 10.80
RDSB 190118C00050000 C 01/18/19 50.0 6.40 9.30
RDSB 190118C00052500 C 01/18/19 52.5 4.80 8.00
RDSB 190118C00055000 C 01/18/19 55.0 3.30 6.90
RDSB 190118C00057500 C 01/18/19 57.5 2.15 4.70
RDSB 190118C00060000 C 01/18/19 60.0 3.00 5.20
RDSB 190118C00065000 C 01/18/19 65.0 0.10 3.80
RDSB 190118C00070000 C 01/18/19 70.0 0.00 1.90
RDSB 190118C00075000 C 01/18/19 75.0 0.00 0.95
RDSB 190118C00080000 C 01/18/19 80.0 0.00 0.85
RDSB 190118P00030000 P 01/18/19 30.0 0.00 2.60
RDSB 190118P00035000 P 01/18/19 35.0 0.55 3.60
RDSB 190118P00037500 P 01/18/19 37.5 1.05 4.20
RDSB 190118P00040000 P 01/18/19 40.0 1.55 4.80
RDSB 190118P00042500 P 01/18/19 42.5 2.35 5.70
RDSB 190118P00045000 P 01/18/19 45.0 3.20 6.60
RDSB 190118P00047500 P 01/18/19 47.5 4.20 7.70
RDSB 190118P00050000 P 01/18/19 50.0 5.40 8.80
RDSB 190118P00052500 P 01/18/19 52.5 6.50 10.30
RDSB 190118P00055000 P 01/18/19 55.0 7.80 11.90
RDSB 190118P00057500 P 01/18/19 57.5 9.30 13.50
RDSB 190118P00060000 P 01/18/19 60.0 11.10 15.40
RDSB 190118P00065000 P 01/18/19 65.0 14.60 19.00
RDSB 190118P00070000 P 01/18/19 70.0 18.90 23.00
RDSB 190118P00075000 P 01/18/19 75.0 23.50 27.20
RDSB 190118P00080000 P 01/18/19 80.0 28.30 31.70

OPRA data is delayed 15 minutes.