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 (2016-03-04)Premium Content


As of May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 160617C00032500 C 06/17/16 32.5 14.70 19.20
RDSB 160617C00035000 C 06/17/16 35.0 12.30 16.60
RDSB 160617C00037500 C 06/17/16 37.5 9.80 14.20
RDSB 160617C00040000 C 06/17/16 40.0 7.30 11.60
RDSB 160617C00042500 C 06/17/16 42.5 4.80 9.00
RDSB 160617C00045000 C 06/17/16 45.0 2.50 6.80
RDSB 160617C00047500 C 06/17/16 47.5 1.75 2.75
RDSB 160617C00050000 C 06/17/16 50.0 0.90 1.00
RDSB 160617C00052500 C 06/17/16 52.5 0.00 0.30
RDSB 160617C00055000 C 06/17/16 55.0 0.00 0.20
RDSB 160617C00057500 C 06/17/16 57.5 0.00 0.25
RDSB 160617C00060000 C 06/17/16 60.0 0.00 0.10
RDSB 160617C00062500 C 06/17/16 62.5 0.00 0.85
RDSB 160617C00065000 C 06/17/16 65.0 0.00 0.15
RDSB 160617C00070000 C 06/17/16 70.0 0.00 0.85
RDSB 160617P00032500 P 06/17/16 32.5 0.00 0.85
RDSB 160617P00035000 P 06/17/16 35.0 0.00 0.85
RDSB 160617P00037500 P 06/17/16 37.5 0.00 4.50
RDSB 160617P00040000 P 06/17/16 40.0 0.00 4.50
RDSB 160617P00042500 P 06/17/16 42.5 0.00 4.80
RDSB 160617P00045000 P 06/17/16 45.0 0.15 0.35
RDSB 160617P00047500 P 06/17/16 47.5 0.45 0.65
RDSB 160617P00050000 P 06/17/16 50.0 1.35 1.65
RDSB 160617P00052500 P 06/17/16 52.5 1.35 5.60
RDSB 160617P00055000 P 06/17/16 55.0 3.50 8.00
RDSB 160617P00057500 P 06/17/16 57.5 6.00 10.40
RDSB 160617P00060000 P 06/17/16 60.0 8.50 12.80
RDSB 160617P00062500 P 06/17/16 62.5 11.00 15.40
RDSB 160617P00065000 P 06/17/16 65.0 13.50 17.80
RDSB 160617P00070000 P 06/17/16 70.0 18.50 22.80
RDSB 160715C00025000 C 07/15/16 25.0 22.10 26.50
RDSB 160715C00027500 C 07/15/16 27.5 19.70 24.00
RDSB 160715C00030000 C 07/15/16 30.0 17.30 21.50
RDSB 160715C00032500 C 07/15/16 32.5 14.80 19.20
RDSB 160715C00035000 C 07/15/16 35.0 12.30 16.60
RDSB 160715C00037500 C 07/15/16 37.5 9.80 14.20
RDSB 160715C00040000 C 07/15/16 40.0 7.30 11.70
RDSB 160715C00042500 C 07/15/16 42.5 6.40 8.10
RDSB 160715C00045000 C 07/15/16 45.0 4.20 5.90
RDSB 160715C00047500 C 07/15/16 47.5 2.95 3.30
RDSB 160715C00050000 C 07/15/16 50.0 1.45 1.70
RDSB 160715C00052500 C 07/15/16 52.5 0.60 0.75
RDSB 160715C00055000 C 07/15/16 55.0 0.20 0.35
RDSB 160715C00057500 C 07/15/16 57.5 0.05 0.15
RDSB 160715C00060000 C 07/15/16 60.0 0.00 0.35
RDSB 160715C00065000 C 07/15/16 65.0 0.00 0.15
RDSB 160715C00070000 C 07/15/16 70.0 0.00 0.15
RDSB 160715P00025000 P 07/15/16 25.0 0.00 0.15
RDSB 160715P00027500 P 07/15/16 27.5 0.00 0.15
RDSB 160715P00030000 P 07/15/16 30.0 0.00 0.20
RDSB 160715P00032500 P 07/15/16 32.5 0.00 0.35
RDSB 160715P00035000 P 07/15/16 35.0 0.00 0.10
RDSB 160715P00037500 P 07/15/16 37.5 0.00 0.65
RDSB 160715P00040000 P 07/15/16 40.0 0.10 0.25
RDSB 160715P00042500 P 07/15/16 42.5 0.20 0.40
RDSB 160715P00045000 P 07/15/16 45.0 0.50 0.65
RDSB 160715P00047500 P 07/15/16 47.5 1.00 1.20
RDSB 160715P00050000 P 07/15/16 50.0 2.00 2.20
RDSB 160715P00052500 P 07/15/16 52.5 3.60 4.00
RDSB 160715P00055000 P 07/15/16 55.0 5.70 6.00
RDSB 160715P00057500 P 07/15/16 57.5 6.10 10.30
RDSB 160715P00060000 P 07/15/16 60.0 10.20 12.90
RDSB 160715P00065000 P 07/15/16 65.0 13.50 17.80
RDSB 160715P00070000 P 07/15/16 70.0 18.50 22.80
RDSB 161021C00025000 C 10/21/16 25.0 22.10 26.50
RDSB 161021C00027500 C 10/21/16 27.5 19.80 24.20
RDSB 161021C00030000 C 10/21/16 30.0 17.30 21.60
RDSB 161021C00032500 C 10/21/16 32.5 14.80 19.20
RDSB 161021C00035000 C 10/21/16 35.0 12.40 16.80
RDSB 161021C00037500 C 10/21/16 37.5 11.40 13.10
RDSB 161021C00040000 C 10/21/16 40.0 9.00 10.90
RDSB 161021C00042500 C 10/21/16 42.5 6.80 8.80
RDSB 161021C00045000 C 10/21/16 45.0 4.90 6.80
RDSB 161021C00047500 C 10/21/16 47.5 3.30 4.40
RDSB 161021C00050000 C 10/21/16 50.0 2.45 2.90
RDSB 161021C00052500 C 10/21/16 52.5 1.45 1.95
RDSB 161021C00055000 C 10/21/16 55.0 0.90 1.25
RDSB 161021C00057500 C 10/21/16 57.5 0.45 0.80
RDSB 161021C00060000 C 10/21/16 60.0 0.25 0.35
RDSB 161021C00065000 C 10/21/16 65.0 0.05 0.25
RDSB 161021P00025000 P 10/21/16 25.0 0.00 0.45
RDSB 161021P00027500 P 10/21/16 27.5 0.00 0.70
RDSB 161021P00030000 P 10/21/16 30.0 0.00 0.60
RDSB 161021P00032500 P 10/21/16 32.5 0.00 1.05
RDSB 161021P00035000 P 10/21/16 35.0 0.25 0.50
RDSB 161021P00037500 P 10/21/16 37.5 0.45 0.65
RDSB 161021P00040000 P 10/21/16 40.0 0.65 0.85
RDSB 161021P00042500 P 10/21/16 42.5 1.00 1.45
RDSB 161021P00045000 P 10/21/16 45.0 1.65 2.00
RDSB 161021P00047500 P 10/21/16 47.5 2.50 3.00
RDSB 161021P00050000 P 10/21/16 50.0 3.20 4.50
RDSB 161021P00052500 P 10/21/16 52.5 4.60 6.70
RDSB 161021P00055000 P 10/21/16 55.0 6.40 8.50
RDSB 161021P00057500 P 10/21/16 57.5 8.50 10.50
RDSB 161021P00060000 P 10/21/16 60.0 11.20 12.60
RDSB 161021P00065000 P 10/21/16 65.0 14.30 18.50
RDSB 170120C00030000 C 01/20/17 30.0 17.30 21.60
RDSB 170120C00032500 C 01/20/17 32.5 14.90 19.20
RDSB 170120C00035000 C 01/20/17 35.0 12.50 16.60
RDSB 170120C00037500 C 01/20/17 37.5 11.50 13.30
RDSB 170120C00040000 C 01/20/17 40.0 9.30 11.20
RDSB 170120C00042500 C 01/20/17 42.5 7.10 9.10
RDSB 170120C00045000 C 01/20/17 45.0 5.30 7.30
RDSB 170120C00047500 C 01/20/17 47.5 4.20 4.90
RDSB 170120C00050000 C 01/20/17 50.0 2.95 3.50
RDSB 170120C00052500 C 01/20/17 52.5 2.00 2.50
RDSB 170120C00055000 C 01/20/17 55.0 1.30 1.75
RDSB 170120C00057500 C 01/20/17 57.5 0.00 1.30
RDSB 170120C00060000 C 01/20/17 60.0 0.00 1.75
RDSB 170120C00065000 C 01/20/17 65.0 0.00 0.55
RDSB 170120C00070000 C 01/20/17 70.0 0.00 0.50
RDSB 170120P00030000 P 01/20/17 30.0 0.00 1.30
RDSB 170120P00032500 P 01/20/17 32.5 0.00 1.55
RDSB 170120P00035000 P 01/20/17 35.0 0.00 1.85
RDSB 170120P00037500 P 01/20/17 37.5 0.90 1.10
RDSB 170120P00040000 P 01/20/17 40.0 1.30 1.75
RDSB 170120P00042500 P 01/20/17 42.5 1.90 2.10
RDSB 170120P00045000 P 01/20/17 45.0 2.65 3.20
RDSB 170120P00047500 P 01/20/17 47.5 3.60 4.30
RDSB 170120P00050000 P 01/20/17 50.0 4.30 6.10
RDSB 170120P00052500 P 01/20/17 52.5 5.70 8.10
RDSB 170120P00055000 P 01/20/17 55.0 7.40 9.40
RDSB 170120P00057500 P 01/20/17 57.5 9.40 11.40
RDSB 170120P00060000 P 01/20/17 60.0 11.60 13.60
RDSB 170120P00065000 P 01/20/17 65.0 16.50 18.30
RDSB 170120P00070000 P 01/20/17 70.0 20.30 24.40

OPRA data is delayed 15 minutes.