Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Jan 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 180216C00047500 C Feb 16, 2018 47.5 25.60 26.10
RDSB 180216C00050000 C Feb 16, 2018 50.0 23.00 23.60
RDSB 180216C00055000 C Feb 16, 2018 55.0 18.00 18.60
RDSB 180216C00057500 C Feb 16, 2018 57.5 15.60 16.10
RDSB 180216C00060000 C Feb 16, 2018 60.0 13.10 13.60
RDSB 180216C00062500 C Feb 16, 2018 62.5 10.50 11.20
RDSB 180216C00065000 C Feb 16, 2018 65.0 8.00 8.70
RDSB 180216C00067500 C Feb 16, 2018 67.5 5.50 6.30
RDSB 180216C00070000 C Feb 16, 2018 70.0 3.30 4.00
RDSB 180216C00072500 C Feb 16, 2018 72.5 1.45 1.85
RDSB 180216C00075000 C Feb 16, 2018 75.0 0.40 0.80
RDSB 180216C00080000 C Feb 16, 2018 80.0 0.00 0.10
RDSB 180216C00085000 C Feb 16, 2018 85.0 0.00 0.10
RDSB 180216C00090000 C Feb 16, 2018 90.0 0.00 0.05
RDSB 180216C00095000 C Feb 16, 2018 95.0 0.00 0.05
RDSB 180216P00047500 P Feb 16, 2018 47.5 0.00 0.05
RDSB 180216P00050000 P Feb 16, 2018 50.0 0.00 0.05
RDSB 180216P00055000 P Feb 16, 2018 55.0 0.00 0.05
RDSB 180216P00057500 P Feb 16, 2018 57.5 0.00 0.05
RDSB 180216P00060000 P Feb 16, 2018 60.0 0.00 0.10
RDSB 180216P00062500 P Feb 16, 2018 62.5 0.00 0.10
RDSB 180216P00065000 P Feb 16, 2018 65.0 0.00 0.10
RDSB 180216P00067500 P Feb 16, 2018 67.5 0.05 0.15
RDSB 180216P00070000 P Feb 16, 2018 70.0 0.30 0.45
RDSB 180216P00072500 P Feb 16, 2018 72.5 1.10 1.30
RDSB 180216P00075000 P Feb 16, 2018 75.0 2.65 3.20
RDSB 180216P00080000 P Feb 16, 2018 80.0 7.20 8.00
RDSB 180216P00085000 P Feb 16, 2018 85.0 12.20 13.00
RDSB 180216P00090000 P Feb 16, 2018 90.0 17.30 17.80
RDSB 180216P00095000 P Feb 16, 2018 95.0 22.30 22.90
RDSB 180316C00030000 C Mar 16, 2018 30.0 43.10 43.50
RDSB 180316C00032500 C Mar 16, 2018 32.5 40.60 41.00
RDSB 180316C00035000 C Mar 16, 2018 35.0 38.10 38.50
RDSB 180316C00037500 C Mar 16, 2018 37.5 35.60 36.00
RDSB 180316C00040000 C Mar 16, 2018 40.0 33.10 33.50
RDSB 180316C00042500 C Mar 16, 2018 42.5 30.60 31.00
RDSB 180316C00045000 C Mar 16, 2018 45.0 28.10 28.50
RDSB 180316C00047500 C Mar 16, 2018 47.5 25.60 26.00
RDSB 180316C00050000 C Mar 16, 2018 50.0 23.10 23.50
RDSB 180316C00052500 C Mar 16, 2018 52.5 20.60 21.00
RDSB 180316C00055000 C Mar 16, 2018 55.0 18.10 18.50
RDSB 180316C00057500 C Mar 16, 2018 57.5 15.60 16.10
RDSB 180316C00060000 C Mar 16, 2018 60.0 13.00 13.60
RDSB 180316C00062500 C Mar 16, 2018 62.5 10.60 11.20
RDSB 180316C00065000 C Mar 16, 2018 65.0 8.00 8.70
RDSB 180316C00067500 C Mar 16, 2018 67.5 5.50 6.40
RDSB 180316C00070000 C Mar 16, 2018 70.0 3.50 3.80
RDSB 180316C00072500 C Mar 16, 2018 72.5 1.70 2.00
RDSB 180316C00075000 C Mar 16, 2018 75.0 0.60 0.95
RDSB 180316C00077500 C Mar 16, 2018 77.5 0.20 0.55
RDSB 180316C00080000 C Mar 16, 2018 80.0 0.00 0.20
RDSB 180316C00085000 C Mar 16, 2018 85.0 0.00 0.10
RDSB 180316C00090000 C Mar 16, 2018 90.0 0.00 0.10
RDSB 180316C00095000 C Mar 16, 2018 95.0 0.00 0.05
RDSB 180316C00100000 C Mar 16, 2018 100.0 0.00 0.05
RDSB 180316C00105000 C Mar 16, 2018 105.0 0.00 0.05
RDSB 180316P00030000 P Mar 16, 2018 30.0 0.00 0.05
RDSB 180316P00032500 P Mar 16, 2018 32.5 0.00 0.10
RDSB 180316P00035000 P Mar 16, 2018 35.0 0.00 0.05
RDSB 180316P00037500 P Mar 16, 2018 37.5 0.00 0.10
RDSB 180316P00040000 P Mar 16, 2018 40.0 0.00 0.05
RDSB 180316P00042500 P Mar 16, 2018 42.5 0.00 0.10
RDSB 180316P00045000 P Mar 16, 2018 45.0 0.00 0.05
RDSB 180316P00047500 P Mar 16, 2018 47.5 0.00 0.10
RDSB 180316P00050000 P Mar 16, 2018 50.0 0.00 0.05
RDSB 180316P00052500 P Mar 16, 2018 52.5 0.00 0.05
RDSB 180316P00055000 P Mar 16, 2018 55.0 0.00 0.10
RDSB 180316P00057500 P Mar 16, 2018 57.5 0.00 0.10
RDSB 180316P00060000 P Mar 16, 2018 60.0 0.00 0.10
RDSB 180316P00062500 P Mar 16, 2018 62.5 0.00 0.15
RDSB 180316P00065000 P Mar 16, 2018 65.0 0.05 0.20
RDSB 180316P00067500 P Mar 16, 2018 67.5 0.15 0.40
RDSB 180316P00070000 P Mar 16, 2018 70.0 0.60 0.85
RDSB 180316P00072500 P Mar 16, 2018 72.5 1.40 1.80
RDSB 180316P00075000 P Mar 16, 2018 75.0 3.00 3.40
RDSB 180316P00077500 P Mar 16, 2018 77.5 4.90 5.90
RDSB 180316P00080000 P Mar 16, 2018 80.0 7.10 8.20
RDSB 180316P00085000 P Mar 16, 2018 85.0 12.20 12.90
RDSB 180316P00090000 P Mar 16, 2018 90.0 17.30 17.90
RDSB 180316P00095000 P Mar 16, 2018 95.0 22.30 22.90
RDSB 180316P00100000 P Mar 16, 2018 100.0 27.30 27.80
RDSB 180316P00105000 P Mar 16, 2018 105.0 32.30 32.80
RDSB 180420C00037500 C Apr 20, 2018 37.5 35.60 36.00
RDSB 180420C00040000 C Apr 20, 2018 40.0 33.10 33.50
RDSB 180420C00042500 C Apr 20, 2018 42.5 30.60 31.00
RDSB 180420C00045000 C Apr 20, 2018 45.0 28.10 28.50
RDSB 180420C00047500 C Apr 20, 2018 47.5 25.60 26.00
RDSB 180420C00050000 C Apr 20, 2018 50.0 23.10 23.50
RDSB 180420C00052500 C Apr 20, 2018 52.5 20.60 21.00
RDSB 180420C00055000 C Apr 20, 2018 55.0 18.10 18.50
RDSB 180420C00057500 C Apr 20, 2018 57.5 15.60 16.10
RDSB 180420C00060000 C Apr 20, 2018 60.0 13.00 13.70
RDSB 180420C00062500 C Apr 20, 2018 62.5 10.60 11.20
RDSB 180420C00065000 C Apr 20, 2018 65.0 8.00 8.90
RDSB 180420C00067500 C Apr 20, 2018 67.5 5.40 6.70
RDSB 180420C00070000 C Apr 20, 2018 70.0 3.60 4.20
RDSB 180420C00075000 C Apr 20, 2018 75.0 1.00 1.20
RDSB 180420P00037500 P Apr 20, 2018 37.5 0.00 0.05
RDSB 180420P00040000 P Apr 20, 2018 40.0 0.00 0.05
RDSB 180420P00042500 P Apr 20, 2018 42.5 0.00 0.05
RDSB 180420P00045000 P Apr 20, 2018 45.0 0.00 0.05
RDSB 180420P00047500 P Apr 20, 2018 47.5 0.00 0.05
RDSB 180420P00050000 P Apr 20, 2018 50.0 0.00 0.10
RDSB 180420P00052500 P Apr 20, 2018 52.5 0.00 0.10
RDSB 180420P00055000 P Apr 20, 2018 55.0 0.00 0.15
RDSB 180420P00057500 P Apr 20, 2018 57.5 0.00 0.10
RDSB 180420P00060000 P Apr 20, 2018 60.0 0.00 0.10
RDSB 180420P00062500 P Apr 20, 2018 62.5 0.00 0.20
RDSB 180420P00065000 P Apr 20, 2018 65.0 0.10 0.35
RDSB 180420P00067500 P Apr 20, 2018 67.5 0.40 0.70
RDSB 180420P00070000 P Apr 20, 2018 70.0 0.75 1.20
RDSB 180420P00075000 P Apr 20, 2018 75.0 3.30 3.70
RDSB 180615C00030000 C Jun 15, 2018 30.0 43.00 43.60
RDSB 180615C00032500 C Jun 15, 2018 32.5 40.50 41.10
RDSB 180615C00035000 C Jun 15, 2018 35.0 38.00 38.60
RDSB 180615C00037500 C Jun 15, 2018 37.5 35.50 36.10
RDSB 180615C00040000 C Jun 15, 2018 40.0 33.10 33.50
RDSB 180615C00042500 C Jun 15, 2018 42.5 30.60 31.00
RDSB 180615C00045000 C Jun 15, 2018 45.0 28.10 28.50
RDSB 180615C00047500 C Jun 15, 2018 47.5 25.60 26.00
RDSB 180615C00050000 C Jun 15, 2018 50.0 23.10 23.60
RDSB 180615C00052500 C Jun 15, 2018 52.5 20.50 21.10
RDSB 180615C00055000 C Jun 15, 2018 55.0 18.00 18.60
RDSB 180615C00057500 C Jun 15, 2018 57.5 15.50 16.20
RDSB 180615C00060000 C Jun 15, 2018 60.0 13.00 13.80
RDSB 180615C00062500 C Jun 15, 2018 62.5 10.40 11.50
RDSB 180615C00065000 C Jun 15, 2018 65.0 7.80 9.30
RDSB 180615C00067500 C Jun 15, 2018 67.5 6.00 6.60
RDSB 180615C00070000 C Jun 15, 2018 70.0 4.00 4.70
RDSB 180615C00072500 C Jun 15, 2018 72.5 2.55 3.00
RDSB 180615C00075000 C Jun 15, 2018 75.0 1.45 2.15
RDSB 180615C00077500 C Jun 15, 2018 77.5 0.90 1.40
RDSB 180615C00080000 C Jun 15, 2018 80.0 0.45 0.60
RDSB 180615C00085000 C Jun 15, 2018 85.0 0.15 0.40
RDSB 180615C00090000 C Jun 15, 2018 90.0 0.05 0.25
RDSB 180615C00095000 C Jun 15, 2018 95.0 0.00 0.20
RDSB 180615C00100000 C Jun 15, 2018 100.0 0.00 0.15
RDSB 180615P00030000 P Jun 15, 2018 30.0 0.00 0.10
RDSB 180615P00032500 P Jun 15, 2018 32.5 0.00 0.20
RDSB 180615P00035000 P Jun 15, 2018 35.0 0.00 0.20
RDSB 180615P00037500 P Jun 15, 2018 37.5 0.00 0.15
RDSB 180615P00040000 P Jun 15, 2018 40.0 0.00 0.20
RDSB 180615P00042500 P Jun 15, 2018 42.5 0.00 0.20
RDSB 180615P00045000 P Jun 15, 2018 45.0 0.00 0.10
RDSB 180615P00047500 P Jun 15, 2018 47.5 0.00 0.40
RDSB 180615P00050000 P Jun 15, 2018 50.0 0.00 0.25
RDSB 180615P00052500 P Jun 15, 2018 52.5 0.05 0.15
RDSB 180615P00055000 P Jun 15, 2018 55.0 0.00 0.15
RDSB 180615P00057500 P Jun 15, 2018 57.5 0.05 0.20
RDSB 180615P00060000 P Jun 15, 2018 60.0 0.15 0.30
RDSB 180615P00062500 P Jun 15, 2018 62.5 0.20 0.50
RDSB 180615P00065000 P Jun 15, 2018 65.0 0.60 1.05
RDSB 180615P00067500 P Jun 15, 2018 67.5 1.05 1.45
RDSB 180615P00070000 P Jun 15, 2018 70.0 1.75 2.25
RDSB 180615P00072500 P Jun 15, 2018 72.5 2.85 3.50
RDSB 180615P00075000 P Jun 15, 2018 75.0 4.30 5.00
RDSB 180615P00077500 P Jun 15, 2018 77.5 6.10 6.90
RDSB 180615P00080000 P Jun 15, 2018 80.0 7.10 9.40
RDSB 180615P00085000 P Jun 15, 2018 85.0 12.10 14.40
RDSB 180615P00090000 P Jun 15, 2018 90.0 17.10 19.10
RDSB 180615P00095000 P Jun 15, 2018 95.0 22.10 23.90
RDSB 180615P00100000 P Jun 15, 2018 100.0 27.10 28.80
RDSB 180720C00042500 C Jul 20, 2018 42.5 30.50 31.10
RDSB 180720C00045000 C Jul 20, 2018 45.0 28.00 28.50
RDSB 180720C00047500 C Jul 20, 2018 47.5 25.60 26.00
RDSB 180720C00050000 C Jul 20, 2018 50.0 23.10 23.50
RDSB 180720C00055000 C Jul 20, 2018 55.0 18.00 18.70
RDSB 180720C00057500 C Jul 20, 2018 57.5 15.50 16.20
RDSB 180720C00060000 C Jul 20, 2018 60.0 12.90 13.90
RDSB 180720C00062500 C Jul 20, 2018 62.5 10.30 11.60
RDSB 180720C00065000 C Jul 20, 2018 65.0 7.70 9.60
RDSB 180720C00067500 C Jul 20, 2018 67.5 6.10 6.70
RDSB 180720C00070000 C Jul 20, 2018 70.0 4.20 5.00
RDSB 180720C00072500 C Jul 20, 2018 72.5 2.75 3.10
RDSB 180720C00075000 C Jul 20, 2018 75.0 1.65 2.55
RDSB 180720C00080000 C Jul 20, 2018 80.0 0.55 1.00
RDSB 180720C00085000 C Jul 20, 2018 85.0 0.10 0.60
RDSB 180720C00090000 C Jul 20, 2018 90.0 0.05 0.35
RDSB 180720P00042500 P Jul 20, 2018 42.5 0.00 0.20
RDSB 180720P00045000 P Jul 20, 2018 45.0 0.00 0.25
RDSB 180720P00047500 P Jul 20, 2018 47.5 0.00 0.20
RDSB 180720P00050000 P Jul 20, 2018 50.0 0.00 0.10
RDSB 180720P00055000 P Jul 20, 2018 55.0 0.00 0.20
RDSB 180720P00057500 P Jul 20, 2018 57.5 0.05 0.35
RDSB 180720P00060000 P Jul 20, 2018 60.0 0.15 0.55
RDSB 180720P00062500 P Jul 20, 2018 62.5 0.50 0.85
RDSB 180720P00065000 P Jul 20, 2018 65.0 0.65 1.25
RDSB 180720P00067500 P Jul 20, 2018 67.5 1.05 1.85
RDSB 180720P00070000 P Jul 20, 2018 70.0 1.75 2.70
RDSB 180720P00072500 P Jul 20, 2018 72.5 3.10 3.90
RDSB 180720P00075000 P Jul 20, 2018 75.0 4.60 5.40
RDSB 180720P00080000 P Jul 20, 2018 80.0 8.30 9.30
RDSB 180720P00085000 P Jul 20, 2018 85.0 12.10 14.50
RDSB 180720P00090000 P Jul 20, 2018 90.0 17.10 19.10
RDSB 190118C00030000 C Jan 18, 2019 30.0 42.70 43.80
RDSB 190118C00032500 C Jan 18, 2019 32.5 40.30 41.30
RDSB 190118C00035000 C Jan 18, 2019 35.0 37.80 38.80
RDSB 190118C00037500 C Jan 18, 2019 37.5 35.30 36.30
RDSB 190118C00040000 C Jan 18, 2019 40.0 32.90 33.70
RDSB 190118C00042500 C Jan 18, 2019 42.5 30.40 31.20
RDSB 190118C00045000 C Jan 18, 2019 45.0 27.90 28.70
RDSB 190118C00047500 C Jan 18, 2019 47.5 25.40 26.20
RDSB 190118C00050000 C Jan 18, 2019 50.0 22.90 23.70
RDSB 190118C00052500 C Jan 18, 2019 52.5 20.50 21.20
RDSB 190118C00055000 C Jan 18, 2019 55.0 17.90 18.80
RDSB 190118C00057500 C Jan 18, 2019 57.5 15.30 16.40
RDSB 190118C00060000 C Jan 18, 2019 60.0 12.80 14.10
RDSB 190118C00062500 C Jan 18, 2019 62.5 10.20 12.10
RDSB 190118C00065000 C Jan 18, 2019 65.0 8.60 9.30
RDSB 190118C00067500 C Jan 18, 2019 67.5 6.50 7.50
RDSB 190118C00070000 C Jan 18, 2019 70.0 4.80 6.00
RDSB 190118C00075000 C Jan 18, 2019 75.0 2.50 3.70
RDSB 190118C00080000 C Jan 18, 2019 80.0 1.05 1.55
RDSB 190118P00030000 P Jan 18, 2019 30.0 0.00 0.20
RDSB 190118P00032500 P Jan 18, 2019 32.5 0.00 0.30
RDSB 190118P00035000 P Jan 18, 2019 35.0 0.00 0.25
RDSB 190118P00037500 P Jan 18, 2019 37.5 0.00 0.20
RDSB 190118P00040000 P Jan 18, 2019 40.0 0.00 0.15
RDSB 190118P00042500 P Jan 18, 2019 42.5 0.00 0.20
RDSB 190118P00045000 P Jan 18, 2019 45.0 0.05 0.25
RDSB 190118P00047500 P Jan 18, 2019 47.5 0.05 0.30
RDSB 190118P00050000 P Jan 18, 2019 50.0 0.25 0.40
RDSB 190118P00052500 P Jan 18, 2019 52.5 0.20 0.55
RDSB 190118P00055000 P Jan 18, 2019 55.0 0.35 0.90
RDSB 190118P00057500 P Jan 18, 2019 57.5 0.65 1.15
RDSB 190118P00060000 P Jan 18, 2019 60.0 0.80 1.55
RDSB 190118P00062500 P Jan 18, 2019 62.5 1.10 2.05
RDSB 190118P00065000 P Jan 18, 2019 65.0 1.70 2.70
RDSB 190118P00067500 P Jan 18, 2019 67.5 2.45 3.60
RDSB 190118P00070000 P Jan 18, 2019 70.0 3.50 4.60
RDSB 190118P00075000 P Jan 18, 2019 75.0 6.20 7.50
RDSB 190118P00080000 P Jan 18, 2019 80.0 9.80 11.10
RDSB 200117C00030000 C Jan 17, 2020 30.0 41.30 45.50
RDSB 200117C00035000 C Jan 17, 2020 35.0 36.50 40.20
RDSB 200117C00037500 C Jan 17, 2020 37.5 34.10 37.60
RDSB 200117C00040000 C Jan 17, 2020 40.0 31.70 35.00
RDSB 200117C00042500 C Jan 17, 2020 42.5 29.30 32.40
RDSB 200117C00045000 C Jan 17, 2020 45.0 26.90 29.80
RDSB 200117C00047500 C Jan 17, 2020 47.5 24.50 27.20
RDSB 200117C00050000 C Jan 17, 2020 50.0 22.10 24.70
RDSB 200117C00052500 C Jan 17, 2020 52.5 19.40 22.40
RDSB 200117C00055000 C Jan 17, 2020 55.0 17.00 19.90
RDSB 200117C00057500 C Jan 17, 2020 57.5 14.00 18.10
RDSB 200117C00060000 C Jan 17, 2020 60.0 11.60 15.80
RDSB 200117C00062500 C Jan 17, 2020 62.5 10.80 13.40
RDSB 200117C00065000 C Jan 17, 2020 65.0 8.60 12.50
RDSB 200117C00067500 C Jan 17, 2020 67.5 6.90 10.50
RDSB 200117C00070000 C Jan 17, 2020 70.0 5.70 9.50
RDSB 200117C00075000 C Jan 17, 2020 75.0 3.20 4.40
RDSB 200117C00080000 C Jan 17, 2020 80.0 2.20 5.40
RDSB 200117C00085000 C Jan 17, 2020 85.0 1.25 2.00
RDSB 200117P00030000 P Jan 17, 2020 30.0 0.00 0.35
RDSB 200117P00035000 P Jan 17, 2020 35.0 0.10 0.50
RDSB 200117P00037500 P Jan 17, 2020 37.5 0.10 0.45
RDSB 200117P00040000 P Jan 17, 2020 40.0 0.15 0.60
RDSB 200117P00042500 P Jan 17, 2020 42.5 0.20 0.80
RDSB 200117P00045000 P Jan 17, 2020 45.0 0.25 0.95
RDSB 200117P00047500 P Jan 17, 2020 47.5 0.45 1.00
RDSB 200117P00050000 P Jan 17, 2020 50.0 0.75 1.50
RDSB 200117P00052500 P Jan 17, 2020 52.5 0.10 1.90
RDSB 200117P00055000 P Jan 17, 2020 55.0 1.35 2.05
RDSB 200117P00057500 P Jan 17, 2020 57.5 0.00 3.50
RDSB 200117P00060000 P Jan 17, 2020 60.0 0.50 3.40
RDSB 200117P00062500 P Jan 17, 2020 62.5 1.00 4.40
RDSB 200117P00065000 P Jan 17, 2020 65.0 2.05 5.30
RDSB 200117P00067500 P Jan 17, 2020 67.5 3.00 6.50
RDSB 200117P00070000 P Jan 17, 2020 70.0 4.00 7.90
RDSB 200117P00075000 P Jan 17, 2020 75.0 9.10 11.50
RDSB 200117P00080000 P Jan 17, 2020 80.0 10.30 14.50
RDSB 200117P00085000 P Jan 17, 2020 85.0 14.50 19.00
OPRA data is delayed 15 minutes.