Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 180720C00042500 C Jul 20, 2018 42.5 30.50 30.90
RDSB 180720C00045000 C Jul 20, 2018 45.0 28.00 28.40
RDSB 180720C00047500 C Jul 20, 2018 47.5 25.50 25.90
RDSB 180720C00050000 C Jul 20, 2018 50.0 23.00 23.40
RDSB 180720C00055000 C Jul 20, 2018 55.0 18.00 18.50
RDSB 180720C00057500 C Jul 20, 2018 57.5 15.50 16.00
RDSB 180720C00060000 C Jul 20, 2018 60.0 12.90 13.60
RDSB 180720C00062500 C Jul 20, 2018 62.5 10.50 11.30
RDSB 180720C00065000 C Jul 20, 2018 65.0 7.80 8.90
RDSB 180720C00067500 C Jul 20, 2018 67.5 5.70 6.00
RDSB 180720C00070000 C Jul 20, 2018 70.0 3.40 3.80
RDSB 180720C00072500 C Jul 20, 2018 72.5 1.70 1.95
RDSB 180720C00075000 C Jul 20, 2018 75.0 0.60 0.75
RDSB 180720C00080000 C Jul 20, 2018 80.0 0.00 0.25
RDSB 180720C00085000 C Jul 20, 2018 85.0 0.00 0.10
RDSB 180720C00090000 C Jul 20, 2018 90.0 0.00 0.10
RDSB 180720C00095000 C Jul 20, 2018 95.0 0.00 0.15
RDSB 180720C00100000 C Jul 20, 2018 100.0 0.00 0.05
RDSB 180720P00042500 P Jul 20, 2018 42.5 0.00 0.10
RDSB 180720P00045000 P Jul 20, 2018 45.0 0.00 0.20
RDSB 180720P00047500 P Jul 20, 2018 47.5 0.00 0.15
RDSB 180720P00050000 P Jul 20, 2018 50.0 0.00 0.10
RDSB 180720P00055000 P Jul 20, 2018 55.0 0.00 0.10
RDSB 180720P00057500 P Jul 20, 2018 57.5 0.00 0.10
RDSB 180720P00060000 P Jul 20, 2018 60.0 0.00 0.25
RDSB 180720P00062500 P Jul 20, 2018 62.5 0.00 0.20
RDSB 180720P00065000 P Jul 20, 2018 65.0 0.00 0.15
RDSB 180720P00067500 P Jul 20, 2018 67.5 0.15 0.55
RDSB 180720P00070000 P Jul 20, 2018 70.0 0.25 0.60
RDSB 180720P00072500 P Jul 20, 2018 72.5 0.85 1.25
RDSB 180720P00075000 P Jul 20, 2018 75.0 2.40 2.65
RDSB 180720P00080000 P Jul 20, 2018 80.0 6.70 7.10
RDSB 180720P00085000 P Jul 20, 2018 85.0 11.70 12.10
RDSB 180720P00090000 P Jul 20, 2018 90.0 16.70 17.10
RDSB 180720P00095000 P Jul 20, 2018 95.0 21.70 22.10
RDSB 180720P00100000 P Jul 20, 2018 100.0 26.70 27.10
RDSB 180817C00055000 C Aug 17, 2018 55.0 17.90 18.70
RDSB 180817C00060000 C Aug 17, 2018 60.0 12.90 13.80
RDSB 180817C00065000 C Aug 17, 2018 65.0 7.90 8.70
RDSB 180817C00067500 C Aug 17, 2018 67.5 6.00 6.40
RDSB 180817C00070000 C Aug 17, 2018 70.0 3.70 4.30
RDSB 180817C00072500 C Aug 17, 2018 72.5 2.25 2.70
RDSB 180817C00075000 C Aug 17, 2018 75.0 1.05 1.45
RDSB 180817C00077500 C Aug 17, 2018 77.5 0.45 0.70
RDSB 180817C00080000 C Aug 17, 2018 80.0 0.15 0.35
RDSB 180817C00085000 C Aug 17, 2018 85.0 0.00 0.15
RDSB 180817C00090000 C Aug 17, 2018 90.0 0.00 0.10
RDSB 180817C00095000 C Aug 17, 2018 95.0 0.00 0.15
RDSB 180817C00100000 C Aug 17, 2018 100.0 0.00 0.10
RDSB 180817C00105000 C Aug 17, 2018 105.0 0.00 0.20
RDSB 180817P00055000 P Aug 17, 2018 55.0 0.00 0.30
RDSB 180817P00060000 P Aug 17, 2018 60.0 0.00 0.40
RDSB 180817P00065000 P Aug 17, 2018 65.0 0.25 0.65
RDSB 180817P00067500 P Aug 17, 2018 67.5 0.55 1.15
RDSB 180817P00070000 P Aug 17, 2018 70.0 1.10 1.35
RDSB 180817P00072500 P Aug 17, 2018 72.5 1.90 2.40
RDSB 180817P00075000 P Aug 17, 2018 75.0 3.40 3.80
RDSB 180817P00077500 P Aug 17, 2018 77.5 5.00 5.80
RDSB 180817P00080000 P Aug 17, 2018 80.0 7.60 8.00
RDSB 180817P00085000 P Aug 17, 2018 85.0 12.20 13.10
RDSB 180817P00090000 P Aug 17, 2018 90.0 17.20 18.00
RDSB 180817P00095000 P Aug 17, 2018 95.0 22.30 22.90
RDSB 180817P00100000 P Aug 17, 2018 100.0 27.20 27.90
RDSB 180817P00105000 P Aug 17, 2018 105.0 32.20 32.80
RDSB 181019C00045000 C Oct 19, 2018 45.0 28.00 28.40
RDSB 181019C00047500 C Oct 19, 2018 47.5 25.50 26.00
RDSB 181019C00050000 C Oct 19, 2018 50.0 23.00 23.50
RDSB 181019C00055000 C Oct 19, 2018 55.0 18.00 18.70
RDSB 181019C00057500 C Oct 19, 2018 57.5 15.50 16.30
RDSB 181019C00060000 C Oct 19, 2018 60.0 12.90 14.00
RDSB 181019C00062500 C Oct 19, 2018 62.5 10.70 11.40
RDSB 181019C00065000 C Oct 19, 2018 65.0 8.50 8.80
RDSB 181019C00067500 C Oct 19, 2018 67.5 6.40 7.00
RDSB 181019C00070000 C Oct 19, 2018 70.0 4.40 5.20
RDSB 181019C00072500 C Oct 19, 2018 72.5 2.85 3.20
RDSB 181019C00075000 C Oct 19, 2018 75.0 1.65 2.05
RDSB 181019C00080000 C Oct 19, 2018 80.0 0.50 0.70
RDSB 181019C00085000 C Oct 19, 2018 85.0 0.10 0.55
RDSB 181019C00090000 C Oct 19, 2018 90.0 0.00 0.25
RDSB 181019C00095000 C Oct 19, 2018 95.0 0.00 0.15
RDSB 181019C00100000 C Oct 19, 2018 100.0 0.00 0.10
RDSB 181019P00045000 P Oct 19, 2018 45.0 0.00 0.15
RDSB 181019P00047500 P Oct 19, 2018 47.5 0.00 0.25
RDSB 181019P00050000 P Oct 19, 2018 50.0 0.00 0.35
RDSB 181019P00055000 P Oct 19, 2018 55.0 0.05 0.45
RDSB 181019P00057500 P Oct 19, 2018 57.5 0.10 0.50
RDSB 181019P00060000 P Oct 19, 2018 60.0 0.20 0.40
RDSB 181019P00062500 P Oct 19, 2018 62.5 0.35 0.70
RDSB 181019P00065000 P Oct 19, 2018 65.0 0.65 0.90
RDSB 181019P00067500 P Oct 19, 2018 67.5 1.10 1.40
RDSB 181019P00070000 P Oct 19, 2018 70.0 1.75 2.10
RDSB 181019P00072500 P Oct 19, 2018 72.5 2.80 3.20
RDSB 181019P00075000 P Oct 19, 2018 75.0 4.00 4.60
RDSB 181019P00080000 P Oct 19, 2018 80.0 7.80 8.20
RDSB 181019P00085000 P Oct 19, 2018 85.0 12.20 13.20
RDSB 181019P00090000 P Oct 19, 2018 90.0 17.30 17.90
RDSB 181019P00095000 P Oct 19, 2018 95.0 22.30 22.80
RDSB 181019P00100000 P Oct 19, 2018 100.0 27.30 27.80
RDSB 190118C00030000 C Jan 18, 2019 30.0 42.90 43.40
RDSB 190118C00032500 C Jan 18, 2019 32.5 40.50 40.90
RDSB 190118C00035000 C Jan 18, 2019 35.0 38.00 38.50
RDSB 190118C00037500 C Jan 18, 2019 37.5 35.50 35.90
RDSB 190118C00040000 C Jan 18, 2019 40.0 33.00 33.50
RDSB 190118C00042500 C Jan 18, 2019 42.5 30.50 30.90
RDSB 190118C00045000 C Jan 18, 2019 45.0 28.00 28.50
RDSB 190118C00047500 C Jan 18, 2019 47.5 25.50 26.00
RDSB 190118C00050000 C Jan 18, 2019 50.0 23.00 23.50
RDSB 190118C00052500 C Jan 18, 2019 52.5 20.50 21.20
RDSB 190118C00055000 C Jan 18, 2019 55.0 18.00 18.80
RDSB 190118C00057500 C Jan 18, 2019 57.5 15.40 16.50
RDSB 190118C00060000 C Jan 18, 2019 60.0 13.00 14.10
RDSB 190118C00062500 C Jan 18, 2019 62.5 10.60 11.90
RDSB 190118C00065000 C Jan 18, 2019 65.0 8.20 9.50
RDSB 190118C00067500 C Jan 18, 2019 67.5 6.00 7.70
RDSB 190118C00070000 C Jan 18, 2019 70.0 4.90 5.80
RDSB 190118C00072500 C Jan 18, 2019 72.5 3.00 4.00
RDSB 190118C00075000 C Jan 18, 2019 75.0 2.30 2.90
RDSB 190118C00077500 C Jan 18, 2019 77.5 1.50 1.90
RDSB 190118C00080000 C Jan 18, 2019 80.0 0.75 1.35
RDSB 190118C00082500 C Jan 18, 2019 82.5 0.55 0.85
RDSB 190118C00085000 C Jan 18, 2019 85.0 0.30 0.60
RDSB 190118C00090000 C Jan 18, 2019 90.0 0.00 0.55
RDSB 190118C00095000 C Jan 18, 2019 95.0 0.00 0.40
RDSB 190118C00100000 C Jan 18, 2019 100.0 0.00 0.25
RDSB 190118C00105000 C Jan 18, 2019 105.0 0.00 0.15
RDSB 190118C00110000 C Jan 18, 2019 110.0 0.00 0.10
RDSB 190118P00030000 P Jan 18, 2019 30.0 0.00 0.15
RDSB 190118P00032500 P Jan 18, 2019 32.5 0.00 0.15
RDSB 190118P00035000 P Jan 18, 2019 35.0 0.00 0.15
RDSB 190118P00037500 P Jan 18, 2019 37.5 0.00 0.15
RDSB 190118P00040000 P Jan 18, 2019 40.0 0.00 0.20
RDSB 190118P00042500 P Jan 18, 2019 42.5 0.00 0.30
RDSB 190118P00045000 P Jan 18, 2019 45.0 0.00 0.30
RDSB 190118P00047500 P Jan 18, 2019 47.5 0.00 0.40
RDSB 190118P00050000 P Jan 18, 2019 50.0 0.10 0.40
RDSB 190118P00052500 P Jan 18, 2019 52.5 0.15 0.60
RDSB 190118P00055000 P Jan 18, 2019 55.0 0.25 0.70
RDSB 190118P00057500 P Jan 18, 2019 57.5 0.40 1.05
RDSB 190118P00060000 P Jan 18, 2019 60.0 0.45 0.70
RDSB 190118P00062500 P Jan 18, 2019 62.5 0.20 1.40
RDSB 190118P00065000 P Jan 18, 2019 65.0 1.05 1.55
RDSB 190118P00067500 P Jan 18, 2019 67.5 1.90 2.60
RDSB 190118P00070000 P Jan 18, 2019 70.0 2.75 3.10
RDSB 190118P00072500 P Jan 18, 2019 72.5 3.80 4.20
RDSB 190118P00075000 P Jan 18, 2019 75.0 4.70 5.70
RDSB 190118P00077500 P Jan 18, 2019 77.5 6.40 8.20
RDSB 190118P00080000 P Jan 18, 2019 80.0 8.80 9.70
RDSB 190118P00082500 P Jan 18, 2019 82.5 10.30 12.00
RDSB 190118P00085000 P Jan 18, 2019 85.0 12.60 14.20
RDSB 190118P00090000 P Jan 18, 2019 90.0 17.30 18.70
RDSB 190118P00095000 P Jan 18, 2019 95.0 22.30 23.50
RDSB 190118P00100000 P Jan 18, 2019 100.0 27.40 28.30
RDSB 190118P00105000 P Jan 18, 2019 105.0 32.30 33.20
RDSB 190118P00110000 P Jan 18, 2019 110.0 37.20 38.20
RDSB 200117C00030000 C Jan 17, 2020 30.0 42.70 43.70
RDSB 200117C00035000 C Jan 17, 2020 35.0 37.80 38.70
RDSB 200117C00037500 C Jan 17, 2020 37.5 35.30 36.20
RDSB 200117C00040000 C Jan 17, 2020 40.0 32.80 33.60
RDSB 200117C00042500 C Jan 17, 2020 42.5 30.30 31.20
RDSB 200117C00045000 C Jan 17, 2020 45.0 27.90 28.60
RDSB 200117C00047500 C Jan 17, 2020 47.5 25.40 26.20
RDSB 200117C00050000 C Jan 17, 2020 50.0 22.90 23.80
RDSB 200117C00052500 C Jan 17, 2020 52.5 20.40 21.40
RDSB 200117C00055000 C Jan 17, 2020 55.0 17.90 19.10
RDSB 200117C00057500 C Jan 17, 2020 57.5 15.50 16.80
RDSB 200117C00060000 C Jan 17, 2020 60.0 13.30 14.50
RDSB 200117C00062500 C Jan 17, 2020 62.5 11.10 12.40
RDSB 200117C00065000 C Jan 17, 2020 65.0 8.90 10.80
RDSB 200117C00067500 C Jan 17, 2020 67.5 6.90 9.40
RDSB 200117C00070000 C Jan 17, 2020 70.0 5.60 7.80
RDSB 200117C00075000 C Jan 17, 2020 75.0 2.95 4.60
RDSB 200117C00080000 C Jan 17, 2020 80.0 1.30 3.70
RDSB 200117C00085000 C Jan 17, 2020 85.0 1.10 2.80
RDSB 200117C00090000 C Jan 17, 2020 90.0 0.15 1.35
RDSB 200117C00095000 C Jan 17, 2020 95.0 0.20 1.35
RDSB 200117C00100000 C Jan 17, 2020 100.0 0.10 0.90
RDSB 200117P00030000 P Jan 17, 2020 30.0 0.00 0.35
RDSB 200117P00035000 P Jan 17, 2020 35.0 0.00 0.50
RDSB 200117P00037500 P Jan 17, 2020 37.5 0.00 0.40
RDSB 200117P00040000 P Jan 17, 2020 40.0 0.20 0.55
RDSB 200117P00042500 P Jan 17, 2020 42.5 0.10 0.90
RDSB 200117P00045000 P Jan 17, 2020 45.0 0.20 1.10
RDSB 200117P00047500 P Jan 17, 2020 47.5 0.10 1.35
RDSB 200117P00050000 P Jan 17, 2020 50.0 0.15 1.70
RDSB 200117P00052500 P Jan 17, 2020 52.5 0.90 2.10
RDSB 200117P00055000 P Jan 17, 2020 55.0 0.50 2.55
RDSB 200117P00057500 P Jan 17, 2020 57.5 1.20 2.40
RDSB 200117P00060000 P Jan 17, 2020 60.0 1.35 2.70
RDSB 200117P00062500 P Jan 17, 2020 62.5 1.95 4.20
RDSB 200117P00065000 P Jan 17, 2020 65.0 2.70 5.20
RDSB 200117P00067500 P Jan 17, 2020 67.5 3.60 6.20
RDSB 200117P00070000 P Jan 17, 2020 70.0 4.80 7.20
RDSB 200117P00075000 P Jan 17, 2020 75.0 7.20 9.40
RDSB 200117P00080000 P Jan 17, 2020 80.0 10.40 12.50
RDSB 200117P00085000 P Jan 17, 2020 85.0 14.90 17.30
RDSB 200117P00090000 P Jan 17, 2020 90.0 18.60 21.40
RDSB 200117P00095000 P Jan 17, 2020 95.0 23.20 25.80
RDSB 200117P00100000 P Jan 17, 2020 100.0 27.80 30.30
OPRA data is delayed 15 minutes.