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 (2014-06-06)Premium Content


As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 140816C00050000 C 08/16/14 50.0 34.80 38.90
RDSB 140816C00055000 C 08/16/14 55.0 29.70 34.30
RDSB 140816C00060000 C 08/16/14 60.0 24.70 29.40
RDSB 140816C00065000 C 08/16/14 65.0 19.70 24.30
RDSB 140816C00070000 C 08/16/14 70.0 14.70 19.30
RDSB 140816C00075000 C 08/16/14 75.0 9.70 14.30
RDSB 140816C00080000 C 08/16/14 80.0 4.80 9.10
RDSB 140816C00085000 C 08/16/14 85.0 2.30 2.60
RDSB 140816C00090000 C 08/16/14 90.0 0.20 0.35
RDSB 140816C00095000 C 08/16/14 95.0 0.00 0.35
RDSB 140816C00100000 C 08/16/14 100.0 0.00 0.10
RDSB 140816C00105000 C 08/16/14 105.0 0.00 0.05
RDSB 140816C00110000 C 08/16/14 110.0 0.00 0.05
RDSB 140816C00115000 C 08/16/14 115.0 0.00 0.05
RDSB 140816C00120000 C 08/16/14 120.0 0.00 0.05
RDSB 140816P00050000 P 08/16/14 50.0 0.00 0.05
RDSB 140816P00055000 P 08/16/14 55.0 0.00 0.05
RDSB 140816P00060000 P 08/16/14 60.0 0.00 0.30
RDSB 140816P00065000 P 08/16/14 65.0 0.00 0.25
RDSB 140816P00070000 P 08/16/14 70.0 0.00 0.10
RDSB 140816P00075000 P 08/16/14 75.0 0.00 0.25
RDSB 140816P00080000 P 08/16/14 80.0 0.10 0.25
RDSB 140816P00085000 P 08/16/14 85.0 0.75 1.00
RDSB 140816P00090000 P 08/16/14 90.0 3.20 5.10
RDSB 140816P00095000 P 08/16/14 95.0 6.70 11.20
RDSB 140816P00100000 P 08/16/14 100.0 11.70 16.20
RDSB 140816P00105000 P 08/16/14 105.0 16.70 21.20
RDSB 140816P00110000 P 08/16/14 110.0 21.70 26.20
RDSB 140816P00115000 P 08/16/14 115.0 26.70 31.20
RDSB 140816P00120000 P 08/16/14 120.0 31.70 36.20
RDSB 140920C00050000 C 09/20/14 50.0 34.90 39.40
RDSB 140920C00055000 C 09/20/14 55.0 29.70 34.40
RDSB 140920C00060000 C 09/20/14 60.0 24.80 29.30
RDSB 140920C00065000 C 09/20/14 65.0 19.80 24.30
RDSB 140920C00070000 C 09/20/14 70.0 14.70 19.20
RDSB 140920C00075000 C 09/20/14 75.0 9.70 14.30
RDSB 140920C00080000 C 09/20/14 80.0 4.80 9.40
RDSB 140920C00085000 C 09/20/14 85.0 1.50 3.80
RDSB 140920C00090000 C 09/20/14 90.0 0.15 0.90
RDSB 140920C00095000 C 09/20/14 95.0 0.00 0.25
RDSB 140920C00100000 C 09/20/14 100.0 0.00 0.30
RDSB 140920C00105000 C 09/20/14 105.0 0.00 0.20
RDSB 140920C00110000 C 09/20/14 110.0 0.00 0.10
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 0.25
RDSB 140920P00055000 P 09/20/14 55.0 0.00 0.10
RDSB 140920P00060000 P 09/20/14 60.0 0.00 0.65
RDSB 140920P00065000 P 09/20/14 65.0 0.00 0.20
RDSB 140920P00070000 P 09/20/14 70.0 0.00 0.45
RDSB 140920P00075000 P 09/20/14 75.0 0.00 0.25
RDSB 140920P00080000 P 09/20/14 80.0 0.00 1.30
RDSB 140920P00085000 P 09/20/14 85.0 0.00 2.65
RDSB 140920P00090000 P 09/20/14 90.0 2.95 5.70
RDSB 140920P00095000 P 09/20/14 95.0 6.70 11.30
RDSB 140920P00100000 P 09/20/14 100.0 11.70 16.30
RDSB 140920P00105000 P 09/20/14 105.0 16.60 21.20
RDSB 140920P00110000 P 09/20/14 110.0 21.60 26.20
RDSB 140920P00115000 P 09/20/14 115.0 26.60 31.20
RDSB 140920P00120000 P 09/20/14 120.0 31.60 36.20
RDSB 141018C00055000 C 10/18/14 55.0 29.70 34.40
RDSB 141018C00060000 C 10/18/14 60.0 24.70 29.40
RDSB 141018C00065000 C 10/18/14 65.0 19.70 24.30
RDSB 141018C00070000 C 10/18/14 70.0 14.70 19.30
RDSB 141018C00075000 C 10/18/14 75.0 9.70 14.30
RDSB 141018C00080000 C 10/18/14 80.0 7.00 7.60
RDSB 141018C00085000 C 10/18/14 85.0 2.75 3.10
RDSB 141018C00090000 C 10/18/14 90.0 0.65 0.90
RDSB 141018C00095000 C 10/18/14 95.0 0.15 0.30
RDSB 141018C00100000 C 10/18/14 100.0 0.00 0.40
RDSB 141018C00105000 C 10/18/14 105.0 0.00 0.25
RDSB 141018P00055000 P 10/18/14 55.0 0.00 0.15
RDSB 141018P00060000 P 10/18/14 60.0 0.00 0.20
RDSB 141018P00065000 P 10/18/14 65.0 0.05 0.10
RDSB 141018P00070000 P 10/18/14 70.0 0.05 0.20
RDSB 141018P00075000 P 10/18/14 75.0 0.15 0.35
RDSB 141018P00080000 P 10/18/14 80.0 0.50 0.75
RDSB 141018P00085000 P 10/18/14 85.0 1.65 1.95
RDSB 141018P00090000 P 10/18/14 90.0 2.95 6.20
RDSB 141018P00095000 P 10/18/14 95.0 7.00 11.50
RDSB 141018P00100000 P 10/18/14 100.0 11.70 16.30
RDSB 141018P00105000 P 10/18/14 105.0 16.70 21.20
RDSB 150117C00045000 C 01/17/15 45.0 39.70 44.40
RDSB 150117C00050000 C 01/17/15 50.0 34.70 39.40
RDSB 150117C00055000 C 01/17/15 55.0 29.70 34.40
RDSB 150117C00060000 C 01/17/15 60.0 24.70 29.30
RDSB 150117C00065000 C 01/17/15 65.0 19.70 24.30
RDSB 150117C00070000 C 01/17/15 70.0 14.70 19.30
RDSB 150117C00075000 C 01/17/15 75.0 9.60 14.30
RDSB 150117C00080000 C 01/17/15 80.0 6.30 8.30
RDSB 150117C00085000 C 01/17/15 85.0 3.30 3.80
RDSB 150117C00090000 C 01/17/15 90.0 1.25 1.50
RDSB 150117C00095000 C 01/17/15 95.0 0.40 0.65
RDSB 150117C00100000 C 01/17/15 100.0 0.00 0.80
RDSB 150117C00105000 C 01/17/15 105.0 0.00 0.40
RDSB 150117C00110000 C 01/17/15 110.0 0.00 0.25
RDSB 150117C00115000 C 01/17/15 115.0 0.00 0.15
RDSB 150117C00120000 C 01/17/15 120.0 0.00 0.10
RDSB 150117C00125000 C 01/17/15 125.0 0.00 0.10
RDSB 150117P00045000 P 01/17/15 45.0 0.00 0.50
RDSB 150117P00050000 P 01/17/15 50.0 0.00 0.15
RDSB 150117P00055000 P 01/17/15 55.0 0.00 0.35
RDSB 150117P00060000 P 01/17/15 60.0 0.00 0.30
RDSB 150117P00065000 P 01/17/15 65.0 0.00 0.90
RDSB 150117P00070000 P 01/17/15 70.0 0.00 0.60
RDSB 150117P00075000 P 01/17/15 75.0 0.60 0.90
RDSB 150117P00080000 P 01/17/15 80.0 1.35 1.75
RDSB 150117P00085000 P 01/17/15 85.0 1.25 5.00
RDSB 150117P00090000 P 01/17/15 90.0 4.30 8.20
RDSB 150117P00095000 P 01/17/15 95.0 8.70 11.90
RDSB 150117P00100000 P 01/17/15 100.0 12.60 17.20
RDSB 150117P00105000 P 01/17/15 105.0 19.20 21.00
RDSB 150117P00110000 P 01/17/15 110.0 22.50 27.00
RDSB 150117P00115000 P 01/17/15 115.0 27.40 31.90
RDSB 150117P00120000 P 01/17/15 120.0 32.50 37.00
RDSB 150117P00125000 P 01/17/15 125.0 37.50 41.90

OPRA data is delayed 15 minutes.