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 (2014-09-05)Premium Content


As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 141122C00045000 C 11/22/14 45.0 25.80 30.40
RDSB 141122C00050000 C 11/22/14 50.0 20.80 25.50
RDSB 141122C00055000 C 11/22/14 55.0 15.80 20.40
RDSB 141122C00060000 C 11/22/14 60.0 10.80 15.40
RDSB 141122C00065000 C 11/22/14 65.0 5.80 10.50
RDSB 141122C00070000 C 11/22/14 70.0 2.40 5.20
RDSB 141122C00075000 C 11/22/14 75.0 0.50 0.85
RDSB 141122C00080000 C 11/22/14 80.0 0.05 0.15
RDSB 141122C00085000 C 11/22/14 85.0 0.00 0.15
RDSB 141122C00090000 C 11/22/14 90.0 0.00 0.40
RDSB 141122C00095000 C 11/22/14 95.0 0.00 0.20
RDSB 141122C00100000 C 11/22/14 100.0 0.00 0.10
RDSB 141122C00105000 C 11/22/14 105.0 0.00 0.10
RDSB 141122C00110000 C 11/22/14 110.0 0.00 0.10
RDSB 141122C00115000 C 11/22/14 115.0 0.00 0.10
RDSB 141122P00045000 P 11/22/14 45.0 0.00 0.10
RDSB 141122P00050000 P 11/22/14 50.0 0.00 0.20
RDSB 141122P00055000 P 11/22/14 55.0 0.00 0.70
RDSB 141122P00060000 P 11/22/14 60.0 0.00 1.15
RDSB 141122P00065000 P 11/22/14 65.0 0.00 1.25
RDSB 141122P00070000 P 11/22/14 70.0 0.65 1.00
RDSB 141122P00075000 P 11/22/14 75.0 3.20 3.70
RDSB 141122P00080000 P 11/22/14 80.0 5.50 10.20
RDSB 141122P00085000 P 11/22/14 85.0 10.60 15.10
RDSB 141122P00090000 P 11/22/14 90.0 15.60 20.10
RDSB 141122P00095000 P 11/22/14 95.0 20.50 25.10
RDSB 141122P00100000 P 11/22/14 100.0 25.60 30.10
RDSB 141122P00105000 P 11/22/14 105.0 30.60 35.10
RDSB 141122P00110000 P 11/22/14 110.0 35.60 40.10
RDSB 141122P00115000 P 11/22/14 115.0 40.50 45.10
RDSB 141220C00035000 C 12/20/14 35.0 35.80 40.40
RDSB 141220C00040000 C 12/20/14 40.0 30.80 35.40
RDSB 141220C00045000 C 12/20/14 45.0 25.80 30.30
RDSB 141220C00050000 C 12/20/14 50.0 20.80 25.40
RDSB 141220C00055000 C 12/20/14 55.0 15.80 20.40
RDSB 141220C00060000 C 12/20/14 60.0 10.80 15.40
RDSB 141220C00065000 C 12/20/14 65.0 6.90 9.40
RDSB 141220C00070000 C 12/20/14 70.0 2.50 5.70
RDSB 141220C00075000 C 12/20/14 75.0 0.90 1.30
RDSB 141220C00080000 C 12/20/14 80.0 0.15 0.35
RDSB 141220C00085000 C 12/20/14 85.0 0.00 1.00
RDSB 141220C00090000 C 12/20/14 90.0 0.00 0.65
RDSB 141220C00095000 C 12/20/14 95.0 0.00 0.45
RDSB 141220C00100000 C 12/20/14 100.0 0.00 0.30
RDSB 141220C00105000 C 12/20/14 105.0 0.00 0.20
RDSB 141220P00035000 P 12/20/14 35.0 0.00 4.90
RDSB 141220P00040000 P 12/20/14 40.0 0.00 0.10
RDSB 141220P00045000 P 12/20/14 45.0 0.00 0.25
RDSB 141220P00050000 P 12/20/14 50.0 0.00 0.60
RDSB 141220P00055000 P 12/20/14 55.0 0.00 1.30
RDSB 141220P00060000 P 12/20/14 60.0 0.00 1.60
RDSB 141220P00065000 P 12/20/14 65.0 0.00 2.15
RDSB 141220P00070000 P 12/20/14 70.0 1.10 1.55
RDSB 141220P00075000 P 12/20/14 75.0 3.60 4.10
RDSB 141220P00080000 P 12/20/14 80.0 6.20 9.70
RDSB 141220P00085000 P 12/20/14 85.0 10.70 15.20
RDSB 141220P00090000 P 12/20/14 90.0 15.60 20.10
RDSB 141220P00095000 P 12/20/14 95.0 20.60 25.10
RDSB 141220P00100000 P 12/20/14 100.0 25.60 30.10
RDSB 141220P00105000 P 12/20/14 105.0 30.60 35.10
RDSB 150117C00045000 C 01/17/15 45.0 25.80 30.50
RDSB 150117C00050000 C 01/17/15 50.0 20.80 25.30
RDSB 150117C00055000 C 01/17/15 55.0 15.80 20.40
RDSB 150117C00060000 C 01/17/15 60.0 10.80 15.40
RDSB 150117C00065000 C 01/17/15 65.0 7.40 9.80
RDSB 150117C00070000 C 01/17/15 70.0 3.80 4.30
RDSB 150117C00075000 C 01/17/15 75.0 1.25 1.65
RDSB 150117C00080000 C 01/17/15 80.0 0.30 0.55
RDSB 150117C00085000 C 01/17/15 85.0 0.05 0.20
RDSB 150117C00090000 C 01/17/15 90.0 0.00 0.10
RDSB 150117C00095000 C 01/17/15 95.0 0.00 0.60
RDSB 150117C00100000 C 01/17/15 100.0 0.00 0.45
RDSB 150117C00105000 C 01/17/15 105.0 0.00 0.35
RDSB 150117C00110000 C 01/17/15 110.0 0.00 0.20
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 1.00
RDSB 150117P00055000 P 01/17/15 55.0 0.00 1.45
RDSB 150117P00060000 P 01/17/15 60.0 0.00 0.55
RDSB 150117P00065000 P 01/17/15 65.0 0.45 0.75
RDSB 150117P00070000 P 01/17/15 70.0 1.50 1.75
RDSB 150117P00075000 P 01/17/15 75.0 3.90 4.50
RDSB 150117P00080000 P 01/17/15 80.0 8.00 8.40
RDSB 150117P00085000 P 01/17/15 85.0 10.70 15.20
RDSB 150117P00090000 P 01/17/15 90.0 15.50 20.10
RDSB 150117P00095000 P 01/17/15 95.0 20.60 25.10
RDSB 150117P00100000 P 01/17/15 100.0 25.60 30.10
RDSB 150117P00105000 P 01/17/15 105.0 30.60 35.10
RDSB 150117P00110000 P 01/17/15 110.0 35.60 40.10
RDSB 150117P00115000 P 01/17/15 115.0 40.60 45.10
RDSB 150117P00120000 P 01/17/15 120.0 45.60 50.10
RDSB 150117P00125000 P 01/17/15 125.0 50.50 55.10
RDSB 150417C00050000 C 04/17/15 50.0 20.80 25.50
RDSB 150417C00055000 C 04/17/15 55.0 15.80 20.40
RDSB 150417C00060000 C 04/17/15 60.0 10.80 15.40
RDSB 150417C00065000 C 04/17/15 65.0 7.20 10.70
RDSB 150417C00070000 C 04/17/15 70.0 2.95 7.20
RDSB 150417C00075000 C 04/17/15 75.0 2.10 2.65
RDSB 150417C00080000 C 04/17/15 80.0 0.85 1.15
RDSB 150417C00085000 C 04/17/15 85.0 0.35 0.95
RDSB 150417C00090000 C 04/17/15 90.0 0.00 0.85
RDSB 150417C00095000 C 04/17/15 95.0 0.00 0.75
RDSB 150417C00100000 C 04/17/15 100.0 0.00 0.85
RDSB 150417C00105000 C 04/17/15 105.0 0.00 0.70
RDSB 150417C00110000 C 04/17/15 110.0 0.00 0.55
RDSB 150417C00115000 C 04/17/15 115.0 0.00 0.45
RDSB 150417C00120000 C 04/17/15 120.0 0.00 0.40
RDSB 150417P00050000 P 04/17/15 50.0 0.00 1.50
RDSB 150417P00055000 P 04/17/15 55.0 0.25 0.50
RDSB 150417P00060000 P 04/17/15 60.0 0.55 0.95
RDSB 150417P00065000 P 04/17/15 65.0 1.30 1.75
RDSB 150417P00070000 P 04/17/15 70.0 2.80 3.30
RDSB 150417P00075000 P 04/17/15 75.0 5.40 6.10
RDSB 150417P00080000 P 04/17/15 80.0 9.10 9.90
RDSB 150417P00085000 P 04/17/15 85.0 11.70 16.00
RDSB 150417P00090000 P 04/17/15 90.0 17.00 21.20
RDSB 150417P00095000 P 04/17/15 95.0 21.30 26.00
RDSB 150417P00100000 P 04/17/15 100.0 26.40 31.00
RDSB 150417P00105000 P 04/17/15 105.0 31.40 36.00
RDSB 150417P00110000 P 04/17/15 110.0 36.40 40.90
RDSB 150417P00115000 P 04/17/15 115.0 41.40 45.90
RDSB 150417P00120000 P 04/17/15 120.0 46.40 50.90

OPRA data is delayed 15 minutes.