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 (2015-06-05)Premium Content


As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 150821C00042500 C 08/21/15 42.5 13.00 17.40
RDSB 150821C00045000 C 08/21/15 45.0 10.60 15.00
RDSB 150821C00047500 C 08/21/15 47.5 8.20 12.40
RDSB 150821C00050000 C 08/21/15 50.0 5.60 9.90
RDSB 150821C00052500 C 08/21/15 52.5 3.20 7.30
RDSB 150821C00055000 C 08/21/15 55.0 2.40 3.80
RDSB 150821C00057500 C 08/21/15 57.5 0.75 0.90
RDSB 150821C00060000 C 08/21/15 60.0 0.00 0.55
RDSB 150821C00062500 C 08/21/15 62.5 0.00 0.15
RDSB 150821C00065000 C 08/21/15 65.0 0.00 0.45
RDSB 150821C00067500 C 08/21/15 67.5 0.00 0.35
RDSB 150821C00070000 C 08/21/15 70.0 0.00 0.35
RDSB 150821C00075000 C 08/21/15 75.0 0.00 0.30
RDSB 150821C00080000 C 08/21/15 80.0 0.00 0.30
RDSB 150821P00042500 P 08/21/15 42.5 0.00 0.10
RDSB 150821P00045000 P 08/21/15 45.0 0.00 0.40
RDSB 150821P00047500 P 08/21/15 47.5 0.00 0.55
RDSB 150821P00050000 P 08/21/15 50.0 0.00 0.70
RDSB 150821P00052500 P 08/21/15 52.5 0.00 0.30
RDSB 150821P00055000 P 08/21/15 55.0 0.30 0.80
RDSB 150821P00057500 P 08/21/15 57.5 1.45 1.65
RDSB 150821P00060000 P 08/21/15 60.0 2.50 4.70
RDSB 150821P00062500 P 08/21/15 62.5 3.60 7.80
RDSB 150821P00065000 P 08/21/15 65.0 6.10 10.30
RDSB 150821P00067500 P 08/21/15 67.5 8.50 12.90
RDSB 150821P00070000 P 08/21/15 70.0 11.10 15.30
RDSB 150821P00075000 P 08/21/15 75.0 16.10 20.40
RDSB 150821P00080000 P 08/21/15 80.0 21.10 25.30
RDSB 150918C00037500 C 09/18/15 37.5 18.10 22.40
RDSB 150918C00040000 C 09/18/15 40.0 15.60 20.00
RDSB 150918C00042500 C 09/18/15 42.5 13.00 17.40
RDSB 150918C00045000 C 09/18/15 45.0 10.60 15.00
RDSB 150918C00047500 C 09/18/15 47.5 8.10 12.40
RDSB 150918C00050000 C 09/18/15 50.0 5.60 9.90
RDSB 150918C00052500 C 09/18/15 52.5 3.20 7.40
RDSB 150918C00055000 C 09/18/15 55.0 2.45 3.90
RDSB 150918C00057500 C 09/18/15 57.5 1.15 1.35
RDSB 150918C00060000 C 09/18/15 60.0 0.35 0.55
RDSB 150918C00062500 C 09/18/15 62.5 0.10 0.35
RDSB 150918C00065000 C 09/18/15 65.0 0.00 0.70
RDSB 150918C00067500 C 09/18/15 67.5 0.00 0.55
RDSB 150918C00070000 C 09/18/15 70.0 0.00 0.45
RDSB 150918C00075000 C 09/18/15 75.0 0.00 0.35
RDSB 150918P00037500 P 09/18/15 37.5 0.00 0.35
RDSB 150918P00040000 P 09/18/15 40.0 0.00 0.45
RDSB 150918P00042500 P 09/18/15 42.5 0.00 0.55
RDSB 150918P00045000 P 09/18/15 45.0 0.00 0.70
RDSB 150918P00047500 P 09/18/15 47.5 0.00 0.75
RDSB 150918P00050000 P 09/18/15 50.0 0.00 1.05
RDSB 150918P00052500 P 09/18/15 52.5 0.05 0.65
RDSB 150918P00055000 P 09/18/15 55.0 0.90 1.10
RDSB 150918P00057500 P 09/18/15 57.5 2.00 2.20
RDSB 150918P00060000 P 09/18/15 60.0 3.10 5.20
RDSB 150918P00062500 P 09/18/15 62.5 4.90 7.30
RDSB 150918P00065000 P 09/18/15 65.0 6.10 10.40
RDSB 150918P00067500 P 09/18/15 67.5 8.60 12.60
RDSB 150918P00070000 P 09/18/15 70.0 11.10 15.40
RDSB 150918P00075000 P 09/18/15 75.0 16.10 20.20
RDSB 151016C00035000 C 10/16/15 35.0 20.60 25.00
RDSB 151016C00040000 C 10/16/15 40.0 15.60 20.00
RDSB 151016C00045000 C 10/16/15 45.0 10.60 14.90
RDSB 151016C00050000 C 10/16/15 50.0 5.60 9.90
RDSB 151016C00052500 C 10/16/15 52.5 4.00 6.30
RDSB 151016C00055000 C 10/16/15 55.0 2.85 4.00
RDSB 151016C00057500 C 10/16/15 57.5 1.55 1.80
RDSB 151016C00060000 C 10/16/15 60.0 0.70 0.90
RDSB 151016C00062500 C 10/16/15 62.5 0.30 0.45
RDSB 151016C00065000 C 10/16/15 65.0 0.10 0.25
RDSB 151016C00067500 C 10/16/15 67.5 0.00 0.70
RDSB 151016C00070000 C 10/16/15 70.0 0.00 0.55
RDSB 151016C00075000 C 10/16/15 75.0 0.00 0.20
RDSB 151016C00080000 C 10/16/15 80.0 0.00 0.35
RDSB 151016C00085000 C 10/16/15 85.0 0.00 0.35
RDSB 151016C00090000 C 10/16/15 90.0 0.00 0.30
RDSB 151016C00095000 C 10/16/15 95.0 0.00 0.30
RDSB 151016C00100000 C 10/16/15 100.0 0.00 0.30
RDSB 151016P00035000 P 10/16/15 35.0 0.00 0.40
RDSB 151016P00040000 P 10/16/15 40.0 0.00 0.65
RDSB 151016P00045000 P 10/16/15 45.0 0.00 0.95
RDSB 151016P00050000 P 10/16/15 50.0 0.35 0.45
RDSB 151016P00052500 P 10/16/15 52.5 0.70 0.85
RDSB 151016P00055000 P 10/16/15 55.0 1.30 1.50
RDSB 151016P00057500 P 10/16/15 57.5 2.40 2.65
RDSB 151016P00060000 P 10/16/15 60.0 4.00 4.30
RDSB 151016P00062500 P 10/16/15 62.5 5.40 8.10
RDSB 151016P00065000 P 10/16/15 65.0 6.80 10.60
RDSB 151016P00067500 P 10/16/15 67.5 8.50 12.70
RDSB 151016P00070000 P 10/16/15 70.0 11.00 15.20
RDSB 151016P00075000 P 10/16/15 75.0 16.10 20.20
RDSB 151016P00080000 P 10/16/15 80.0 21.10 25.30
RDSB 151016P00085000 P 10/16/15 85.0 26.10 30.40
RDSB 151016P00090000 P 10/16/15 90.0 31.10 35.30
RDSB 151016P00095000 P 10/16/15 95.0 36.10 40.40
RDSB 151016P00100000 P 10/16/15 100.0 41.40 44.40
RDSB 160115C00035000 C 01/15/16 35.0 20.60 25.00
RDSB 160115C00040000 C 01/15/16 40.0 15.60 19.90
RDSB 160115C00045000 C 01/15/16 45.0 10.50 14.90
RDSB 160115C00047500 C 01/15/16 47.5 8.20 12.40
RDSB 160115C00050000 C 01/15/16 50.0 6.50 9.10
RDSB 160115C00055000 C 01/15/16 55.0 2.95 5.60
RDSB 160115C00057500 C 01/15/16 57.5 2.30 2.60
RDSB 160115C00060000 C 01/15/16 60.0 1.35 1.65
RDSB 160115C00062500 C 01/15/16 62.5 0.75 0.95
RDSB 160115C00065000 C 01/15/16 65.0 0.25 0.70
RDSB 160115C00067500 C 01/15/16 67.5 0.00 0.40
RDSB 160115C00070000 C 01/15/16 70.0 0.05 0.30
RDSB 160115C00072500 C 01/15/16 72.5 0.00 0.35
RDSB 160115C00075000 C 01/15/16 75.0 0.00 0.50
RDSB 160115C00080000 C 01/15/16 80.0 0.00 0.35
RDSB 160115C00085000 C 01/15/16 85.0 0.00 0.25
RDSB 160115C00090000 C 01/15/16 90.0 0.00 0.50
RDSB 160115C00095000 C 01/15/16 95.0 0.00 0.45
RDSB 160115P00035000 P 01/15/16 35.0 0.00 0.60
RDSB 160115P00040000 P 01/15/16 40.0 0.00 0.95
RDSB 160115P00045000 P 01/15/16 45.0 0.20 1.70
RDSB 160115P00047500 P 01/15/16 47.5 0.35 2.00
RDSB 160115P00050000 P 01/15/16 50.0 1.00 1.25
RDSB 160115P00055000 P 01/15/16 55.0 2.60 2.85
RDSB 160115P00057500 P 01/15/16 57.5 3.80 4.20
RDSB 160115P00060000 P 01/15/16 60.0 5.40 5.80
RDSB 160115P00062500 P 01/15/16 62.5 6.70 9.50
RDSB 160115P00065000 P 01/15/16 65.0 8.40 10.40
RDSB 160115P00067500 P 01/15/16 67.5 10.00 14.00
RDSB 160115P00070000 P 01/15/16 70.0 11.90 16.10
RDSB 160115P00072500 P 01/15/16 72.5 14.40 18.60
RDSB 160115P00075000 P 01/15/16 75.0 16.90 21.00
RDSB 160115P00080000 P 01/15/16 80.0 21.90 26.00
RDSB 160115P00085000 P 01/15/16 85.0 26.70 31.00
RDSB 160115P00090000 P 01/15/16 90.0 31.90 36.00
RDSB 160115P00095000 P 01/15/16 95.0 36.70 41.00

OPRA data is delayed 15 minutes.