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 (2016-09-02)Premium Content


As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 161021C00025000 C 10/21/16 25.0 22.60 27.20
RDSB 161021C00027500 C 10/21/16 27.5 20.10 24.50
RDSB 161021C00030000 C 10/21/16 30.0 17.60 22.20
RDSB 161021C00032500 C 10/21/16 32.5 15.10 19.50
RDSB 161021C00035000 C 10/21/16 35.0 12.60 17.20
RDSB 161021C00037500 C 10/21/16 37.5 10.10 14.50
RDSB 161021C00040000 C 10/21/16 40.0 7.60 12.20
RDSB 161021C00042500 C 10/21/16 42.5 5.10 9.60
RDSB 161021C00045000 C 10/21/16 45.0 2.70 7.10
RDSB 161021C00047500 C 10/21/16 47.5 0.60 5.20
RDSB 161021C00050000 C 10/21/16 50.0 1.05 1.20
RDSB 161021C00052500 C 10/21/16 52.5 0.15 0.40
RDSB 161021C00055000 C 10/21/16 55.0 0.05 0.15
RDSB 161021C00057500 C 10/21/16 57.5 0.00 0.10
RDSB 161021C00060000 C 10/21/16 60.0 0.00 0.10
RDSB 161021C00065000 C 10/21/16 65.0 0.00 0.30
RDSB 161021P00025000 P 10/21/16 25.0 0.00 0.85
RDSB 161021P00027500 P 10/21/16 27.5 0.00 0.85
RDSB 161021P00030000 P 10/21/16 30.0 0.00 0.85
RDSB 161021P00032500 P 10/21/16 32.5 0.00 0.85
RDSB 161021P00035000 P 10/21/16 35.0 0.00 0.85
RDSB 161021P00037500 P 10/21/16 37.5 0.00 0.85
RDSB 161021P00040000 P 10/21/16 40.0 0.00 0.15
RDSB 161021P00042500 P 10/21/16 42.5 0.00 0.35
RDSB 161021P00045000 P 10/21/16 45.0 0.00 0.20
RDSB 161021P00047500 P 10/21/16 47.5 0.30 0.50
RDSB 161021P00050000 P 10/21/16 50.0 1.00 1.20
RDSB 161021P00052500 P 10/21/16 52.5 0.70 4.10
RDSB 161021P00055000 P 10/21/16 55.0 2.75 7.40
RDSB 161021P00057500 P 10/21/16 57.5 5.10 10.00
RDSB 161021P00060000 P 10/21/16 60.0 7.20 10.40
RDSB 161021P00065000 P 10/21/16 65.0 12.70 17.30
RDSB 161118C00030000 C 11/18/16 30.0 17.60 22.20
RDSB 161118C00032500 C 11/18/16 32.5 15.10 19.50
RDSB 161118C00035000 C 11/18/16 35.0 12.60 17.20
RDSB 161118C00037500 C 11/18/16 37.5 10.10 14.60
RDSB 161118C00040000 C 11/18/16 40.0 7.70 12.20
RDSB 161118C00042500 C 11/18/16 42.5 5.30 9.80
RDSB 161118C00045000 C 11/18/16 45.0 5.00 5.70
RDSB 161118C00047500 C 11/18/16 47.5 3.10 3.40
RDSB 161118C00050000 C 11/18/16 50.0 1.50 1.90
RDSB 161118C00052500 C 11/18/16 52.5 0.45 0.75
RDSB 161118C00055000 C 11/18/16 55.0 0.15 0.40
RDSB 161118C00057500 C 11/18/16 57.5 0.00 0.25
RDSB 161118C00060000 C 11/18/16 60.0 0.00 0.15
RDSB 161118C00065000 C 11/18/16 65.0 0.00 0.05
RDSB 161118C00070000 C 11/18/16 70.0 0.00 0.05
RDSB 161118P00030000 P 11/18/16 30.0 0.00 0.05
RDSB 161118P00032500 P 11/18/16 32.5 0.00 0.10
RDSB 161118P00035000 P 11/18/16 35.0 0.00 0.15
RDSB 161118P00037500 P 11/18/16 37.5 0.00 0.25
RDSB 161118P00040000 P 11/18/16 40.0 0.00 0.35
RDSB 161118P00042500 P 11/18/16 42.5 0.15 0.60
RDSB 161118P00045000 P 11/18/16 45.0 0.45 0.70
RDSB 161118P00047500 P 11/18/16 47.5 1.05 1.30
RDSB 161118P00050000 P 11/18/16 50.0 2.05 2.40
RDSB 161118P00052500 P 11/18/16 52.5 3.80 4.00
RDSB 161118P00055000 P 11/18/16 55.0 5.60 6.50
RDSB 161118P00057500 P 11/18/16 57.5 6.40 10.80
RDSB 161118P00060000 P 11/18/16 60.0 8.70 13.30
RDSB 161118P00065000 P 11/18/16 65.0 13.70 18.30
RDSB 161118P00070000 P 11/18/16 70.0 18.70 23.30
RDSB 170120C00030000 C 01/20/17 30.0 17.60 22.20
RDSB 170120C00032500 C 01/20/17 32.5 15.10 19.50
RDSB 170120C00035000 C 01/20/17 35.0 12.60 17.20
RDSB 170120C00037500 C 01/20/17 37.5 10.20 14.80
RDSB 170120C00040000 C 01/20/17 40.0 7.70 12.10
RDSB 170120C00042500 C 01/20/17 42.5 7.50 8.10
RDSB 170120C00045000 C 01/20/17 45.0 5.10 6.10
RDSB 170120C00047500 C 01/20/17 47.5 3.50 3.90
RDSB 170120C00050000 C 01/20/17 50.0 2.00 2.40
RDSB 170120C00052500 C 01/20/17 52.5 0.85 1.35
RDSB 170120C00055000 C 01/20/17 55.0 0.50 0.65
RDSB 170120C00057500 C 01/20/17 57.5 0.25 0.40
RDSB 170120C00060000 C 01/20/17 60.0 0.05 0.35
RDSB 170120C00065000 C 01/20/17 65.0 0.00 0.15
RDSB 170120C00070000 C 01/20/17 70.0 0.00 0.10
RDSB 170120P00030000 P 01/20/17 30.0 0.00 0.15
RDSB 170120P00032500 P 01/20/17 32.5 0.00 0.25
RDSB 170120P00035000 P 01/20/17 35.0 0.00 0.35
RDSB 170120P00037500 P 01/20/17 37.5 0.20 0.50
RDSB 170120P00040000 P 01/20/17 40.0 0.20 0.45
RDSB 170120P00042500 P 01/20/17 42.5 0.20 0.90
RDSB 170120P00045000 P 01/20/17 45.0 0.95 1.40
RDSB 170120P00047500 P 01/20/17 47.5 1.75 2.10
RDSB 170120P00050000 P 01/20/17 50.0 2.75 3.30
RDSB 170120P00052500 P 01/20/17 52.5 4.10 5.00
RDSB 170120P00055000 P 01/20/17 55.0 6.10 6.90
RDSB 170120P00057500 P 01/20/17 57.5 8.20 9.10
RDSB 170120P00060000 P 01/20/17 60.0 10.30 13.50
RDSB 170120P00065000 P 01/20/17 65.0 13.70 18.30
RDSB 170120P00070000 P 01/20/17 70.0 18.70 23.30
RDSB 170421C00032500 C 04/21/17 32.5 15.10 19.50
RDSB 170421C00035000 C 04/21/17 35.0 12.60 17.20
RDSB 170421C00037500 C 04/21/17 37.5 10.20 14.80
RDSB 170421C00040000 C 04/21/17 40.0 9.90 10.70
RDSB 170421C00042500 C 04/21/17 42.5 7.60 8.10
RDSB 170421C00045000 C 04/21/17 45.0 5.40 6.20
RDSB 170421C00047500 C 04/21/17 47.5 3.80 4.30
RDSB 170421C00050000 C 04/21/17 50.0 2.40 2.95
RDSB 170421C00052500 C 04/21/17 52.5 1.60 2.30
RDSB 170421C00055000 C 04/21/17 55.0 0.40 1.60
RDSB 170421C00057500 C 04/21/17 57.5 0.10 1.15
RDSB 170421C00060000 C 04/21/17 60.0 0.00 0.75
RDSB 170421C00062500 C 04/21/17 62.5 0.05 0.50
RDSB 170421C00065000 C 04/21/17 65.0 0.00 0.35
RDSB 170421C00070000 C 04/21/17 70.0 0.00 0.20
RDSB 170421P00032500 P 04/21/17 32.5 0.00 0.55
RDSB 170421P00035000 P 04/21/17 35.0 0.00 0.75
RDSB 170421P00037500 P 04/21/17 37.5 0.10 1.10
RDSB 170421P00040000 P 04/21/17 40.0 0.40 1.25
RDSB 170421P00042500 P 04/21/17 42.5 0.95 2.00
RDSB 170421P00045000 P 04/21/17 45.0 1.55 2.70
RDSB 170421P00047500 P 04/21/17 47.5 2.75 3.40
RDSB 170421P00050000 P 04/21/17 50.0 3.80 4.70
RDSB 170421P00052500 P 04/21/17 52.5 5.40 6.40
RDSB 170421P00055000 P 04/21/17 55.0 6.90 8.20
RDSB 170421P00057500 P 04/21/17 57.5 9.50 10.40
RDSB 170421P00060000 P 04/21/17 60.0 11.60 12.60
RDSB 170421P00062500 P 04/21/17 62.5 12.40 16.80
RDSB 170421P00065000 P 04/21/17 65.0 14.50 19.00
RDSB 170421P00070000 P 04/21/17 70.0 19.50 24.00
RDSB 180119C00030000 C 01/19/18 30.0 17.60 22.40
RDSB 180119C00035000 C 01/19/18 35.0 12.60 17.40
RDSB 180119C00037500 C 01/19/18 37.5 12.40 13.00
RDSB 180119C00040000 C 01/19/18 40.0 10.00 10.60
RDSB 180119C00042500 C 01/19/18 42.5 7.70 8.70
RDSB 180119C00045000 C 01/19/18 45.0 5.80 7.00
RDSB 180119C00047500 C 01/19/18 47.5 4.70 5.70
RDSB 180119C00050000 C 01/19/18 50.0 2.70 4.60
RDSB 180119C00052500 C 01/19/18 52.5 1.65 3.70
RDSB 180119C00055000 C 01/19/18 55.0 0.95 3.00
RDSB 180119C00057500 C 01/19/18 57.5 0.50 2.40
RDSB 180119C00060000 C 01/19/18 60.0 0.10 1.90
RDSB 180119C00065000 C 01/19/18 65.0 0.00 1.20
RDSB 180119C00070000 C 01/19/18 70.0 0.00 0.75
RDSB 180119C00075000 C 01/19/18 75.0 0.00 0.50
RDSB 180119C00080000 C 01/19/18 80.0 0.00 0.35
RDSB 180119P00030000 P 01/19/18 30.0 0.10 1.50
RDSB 180119P00035000 P 01/19/18 35.0 0.70 2.40
RDSB 180119P00037500 P 01/19/18 37.5 1.20 3.00
RDSB 180119P00040000 P 01/19/18 40.0 2.10 3.70
RDSB 180119P00042500 P 01/19/18 42.5 3.20 4.60
RDSB 180119P00045000 P 01/19/18 45.0 4.30 5.60
RDSB 180119P00047500 P 01/19/18 47.5 5.20 6.90
RDSB 180119P00050000 P 01/19/18 50.0 6.50 8.50
RDSB 180119P00052500 P 01/19/18 52.5 8.30 10.20
RDSB 180119P00055000 P 01/19/18 55.0 9.90 12.00
RDSB 180119P00057500 P 01/19/18 57.5 11.80 14.10
RDSB 180119P00060000 P 01/19/18 60.0 14.20 15.60
RDSB 180119P00065000 P 01/19/18 65.0 18.60 20.50
RDSB 180119P00070000 P 01/19/18 70.0 21.50 26.30
RDSB 180119P00075000 P 01/19/18 75.0 26.50 31.00
RDSB 180119P00080000 P 01/19/18 80.0 31.50 36.00
RDSB 190118C00030000 C 01/18/19 30.0 17.50 22.50
RDSB 190118C00035000 C 01/18/19 35.0 12.50 17.50
RDSB 190118C00037500 C 01/18/19 37.5 10.10 13.10
RDSB 190118C00040000 C 01/18/19 40.0 9.90 10.90
RDSB 190118C00042500 C 01/18/19 42.5 7.70 9.30
RDSB 190118C00045000 C 01/18/19 45.0 5.80 7.90
RDSB 190118C00047500 C 01/18/19 47.5 4.20 6.70
RDSB 190118C00050000 C 01/18/19 50.0 4.50 5.80
RDSB 190118C00052500 C 01/18/19 52.5 1.95 5.00
RDSB 190118C00055000 C 01/18/19 55.0 1.25 4.20
RDSB 190118C00057500 C 01/18/19 57.5 0.70 3.60
RDSB 190118C00060000 C 01/18/19 60.0 1.25 3.10
RDSB 190118C00065000 C 01/18/19 65.0 0.00 2.25
RDSB 190118C00070000 C 01/18/19 70.0 0.00 1.60
RDSB 190118C00075000 C 01/18/19 75.0 0.00 1.10
RDSB 190118C00080000 C 01/18/19 80.0 0.00 0.80
RDSB 190118P00030000 P 01/18/19 30.0 0.90 3.40
RDSB 190118P00035000 P 01/18/19 35.0 2.15 4.80
RDSB 190118P00037500 P 01/18/19 37.5 2.95 5.70
RDSB 190118P00040000 P 01/18/19 40.0 4.00 6.70
RDSB 190118P00042500 P 01/18/19 42.5 5.10 7.90
RDSB 190118P00045000 P 01/18/19 45.0 6.30 9.30
RDSB 190118P00047500 P 01/18/19 47.5 7.70 10.70
RDSB 190118P00050000 P 01/18/19 50.0 9.20 12.50
RDSB 190118P00052500 P 01/18/19 52.5 10.70 14.20
RDSB 190118P00055000 P 01/18/19 55.0 12.50 16.10
RDSB 190118P00057500 P 01/18/19 57.5 14.40 18.10
RDSB 190118P00060000 P 01/18/19 60.0 16.50 20.10
RDSB 190118P00065000 P 01/18/19 65.0 21.00 24.40
RDSB 190118P00070000 P 01/18/19 70.0 25.70 28.60
RDSB 190118P00075000 P 01/18/19 75.0 29.50 34.00
RDSB 190118P00080000 P 01/18/19 80.0 34.00 39.00

OPRA data is delayed 15 minutes.