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 Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 150717C00040000 C 07/17/15 40.0 15.30 19.80
RDSB 150717C00045000 C 07/17/15 45.0 10.20 14.70
RDSB 150717C00050000 C 07/17/15 50.0 5.20 9.80
RDSB 150717C00052500 C 07/17/15 52.5 2.90 7.30
RDSB 150717C00055000 C 07/17/15 55.0 0.60 3.30
RDSB 150717C00057500 C 07/17/15 57.5 0.75 0.90
RDSB 150717C00060000 C 07/17/15 60.0 0.00 1.05
RDSB 150717C00062500 C 07/17/15 62.5 0.00 0.10
RDSB 150717C00065000 C 07/17/15 65.0 0.00 0.70
RDSB 150717C00067500 C 07/17/15 67.5 0.00 0.65
RDSB 150717C00070000 C 07/17/15 70.0 0.00 0.10
RDSB 150717C00075000 C 07/17/15 75.0 0.00 0.30
RDSB 150717C00080000 C 07/17/15 80.0 0.00 0.75
RDSB 150717C00085000 C 07/17/15 85.0 0.00 0.30
RDSB 150717C00090000 C 07/17/15 90.0 0.00 4.80
RDSB 150717C00095000 C 07/17/15 95.0 0.00 4.80
RDSB 150717C00100000 C 07/17/15 100.0 0.00 4.80
RDSB 150717C00105000 C 07/17/15 105.0 0.00 0.75
RDSB 150717C00110000 C 07/17/15 110.0 0.00 0.75
RDSB 150717P00040000 P 07/17/15 40.0 0.00 0.75
RDSB 150717P00045000 P 07/17/15 45.0 0.00 4.70
RDSB 150717P00050000 P 07/17/15 50.0 0.00 0.05
RDSB 150717P00052500 P 07/17/15 52.5 0.00 4.50
RDSB 150717P00055000 P 07/17/15 55.0 0.00 0.45
RDSB 150717P00057500 P 07/17/15 57.5 0.90 1.10
RDSB 150717P00060000 P 07/17/15 60.0 2.60 4.30
RDSB 150717P00062500 P 07/17/15 62.5 4.00 7.30
RDSB 150717P00065000 P 07/17/15 65.0 7.60 8.10
RDSB 150717P00067500 P 07/17/15 67.5 7.80 12.30
RDSB 150717P00070000 P 07/17/15 70.0 12.70 13.10
RDSB 150717P00075000 P 07/17/15 75.0 15.30 19.80
RDSB 150717P00080000 P 07/17/15 80.0 20.30 25.00
RDSB 150717P00085000 P 07/17/15 85.0 25.30 29.80
RDSB 150717P00090000 P 07/17/15 90.0 30.30 34.80
RDSB 150717P00095000 P 07/17/15 95.0 35.30 39.80
RDSB 150717P00100000 P 07/17/15 100.0 40.30 44.80
RDSB 150717P00105000 P 07/17/15 105.0 45.30 49.80
RDSB 150717P00110000 P 07/17/15 110.0 50.30 54.80
RDSB 150821C00042500 C 08/21/15 42.5 12.80 17.30
RDSB 150821C00045000 C 08/21/15 45.0 10.30 14.80
RDSB 150821C00047500 C 08/21/15 47.5 7.70 12.30
RDSB 150821C00050000 C 08/21/15 50.0 5.30 10.00
RDSB 150821C00052500 C 08/21/15 52.5 4.90 6.40
RDSB 150821C00055000 C 08/21/15 55.0 2.55 4.30
RDSB 150821C00057500 C 08/21/15 57.5 1.40 1.65
RDSB 150821C00060000 C 08/21/15 60.0 0.55 0.75
RDSB 150821C00062500 C 08/21/15 62.5 0.15 0.30
RDSB 150821C00065000 C 08/21/15 65.0 0.00 0.20
RDSB 150821C00067500 C 08/21/15 67.5 0.00 0.60
RDSB 150821C00070000 C 08/21/15 70.0 0.00 0.50
RDSB 150821C00075000 C 08/21/15 75.0 0.00 0.40
RDSB 150821C00080000 C 08/21/15 80.0 0.00 0.35
RDSB 150821P00042500 P 08/21/15 42.5 0.00 0.60
RDSB 150821P00045000 P 08/21/15 45.0 0.00 0.15
RDSB 150821P00047500 P 08/21/15 47.5 0.00 0.90
RDSB 150821P00050000 P 08/21/15 50.0 0.00 1.05
RDSB 150821P00052500 P 08/21/15 52.5 0.00 0.60
RDSB 150821P00055000 P 08/21/15 55.0 1.00 1.20
RDSB 150821P00057500 P 08/21/15 57.5 2.20 2.40
RDSB 150821P00060000 P 08/21/15 60.0 2.80 4.20
RDSB 150821P00062500 P 08/21/15 62.5 4.90 8.20
RDSB 150821P00065000 P 08/21/15 65.0 6.20 10.80
RDSB 150821P00067500 P 08/21/15 67.5 8.70 13.30
RDSB 150821P00070000 P 08/21/15 70.0 11.10 15.80
RDSB 150821P00075000 P 08/21/15 75.0 16.10 20.50
RDSB 150821P00080000 P 08/21/15 80.0 21.10 25.60
RDSB 151016C00035000 C 10/16/15 35.0 20.10 24.80
RDSB 151016C00040000 C 10/16/15 40.0 15.10 19.70
RDSB 151016C00045000 C 10/16/15 45.0 10.30 14.80
RDSB 151016C00050000 C 10/16/15 50.0 6.50 8.90
RDSB 151016C00052500 C 10/16/15 52.5 5.00 6.70
RDSB 151016C00055000 C 10/16/15 55.0 3.20 4.90
RDSB 151016C00057500 C 10/16/15 57.5 1.90 2.20
RDSB 151016C00060000 C 10/16/15 60.0 1.00 1.25
RDSB 151016C00062500 C 10/16/15 62.5 0.45 0.70
RDSB 151016C00065000 C 10/16/15 65.0 0.20 0.45
RDSB 151016C00067500 C 10/16/15 67.5 0.00 1.00
RDSB 151016C00070000 C 10/16/15 70.0 0.05 0.20
RDSB 151016C00075000 C 10/16/15 75.0 0.05 0.10
RDSB 151016C00080000 C 10/16/15 80.0 0.00 0.50
RDSB 151016C00085000 C 10/16/15 85.0 0.00 0.45
RDSB 151016C00090000 C 10/16/15 90.0 0.00 0.35
RDSB 151016C00095000 C 10/16/15 95.0 0.00 0.35
RDSB 151016C00100000 C 10/16/15 100.0 0.00 0.35
RDSB 151016P00035000 P 10/16/15 35.0 0.00 0.55
RDSB 151016P00040000 P 10/16/15 40.0 0.00 0.20
RDSB 151016P00045000 P 10/16/15 45.0 0.05 1.25
RDSB 151016P00050000 P 10/16/15 50.0 0.50 0.70
RDSB 151016P00052500 P 10/16/15 52.5 0.95 1.10
RDSB 151016P00055000 P 10/16/15 55.0 1.70 1.85
RDSB 151016P00057500 P 10/16/15 57.5 2.85 3.10
RDSB 151016P00060000 P 10/16/15 60.0 4.50 4.70
RDSB 151016P00062500 P 10/16/15 62.5 5.80 7.00
RDSB 151016P00065000 P 10/16/15 65.0 8.20 9.00
RDSB 151016P00067500 P 10/16/15 67.5 8.70 13.40
RDSB 151016P00070000 P 10/16/15 70.0 11.10 15.60
RDSB 151016P00075000 P 10/16/15 75.0 16.10 20.60
RDSB 151016P00080000 P 10/16/15 80.0 21.10 25.60
RDSB 151016P00085000 P 10/16/15 85.0 26.10 30.60
RDSB 151016P00090000 P 10/16/15 90.0 31.10 35.60
RDSB 151016P00095000 P 10/16/15 95.0 36.10 40.60
RDSB 151016P00100000 P 10/16/15 100.0 41.10 45.60
RDSB 160115C00035000 C 01/15/16 35.0 20.20 24.80
RDSB 160115C00040000 C 01/15/16 40.0 15.30 19.80
RDSB 160115C00045000 C 01/15/16 45.0 10.10 14.80
RDSB 160115C00047500 C 01/15/16 47.5 7.90 12.40
RDSB 160115C00050000 C 01/15/16 50.0 7.30 9.00
RDSB 160115C00055000 C 01/15/16 55.0 3.60 4.40
RDSB 160115C00057500 C 01/15/16 57.5 2.45 2.80
RDSB 160115C00060000 C 01/15/16 60.0 1.50 1.85
RDSB 160115C00062500 C 01/15/16 62.5 0.45 1.40
RDSB 160115C00065000 C 01/15/16 65.0 0.35 1.00
RDSB 160115C00067500 C 01/15/16 67.5 0.15 0.60
RDSB 160115C00070000 C 01/15/16 70.0 0.15 0.40
RDSB 160115C00072500 C 01/15/16 72.5 0.00 0.60
RDSB 160115C00075000 C 01/15/16 75.0 0.00 0.50
RDSB 160115C00080000 C 01/15/16 80.0 0.00 0.25
RDSB 160115C00085000 C 01/15/16 85.0 0.00 0.35
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 0.25
RDSB 160115P00040000 P 01/15/16 40.0 0.00 0.90
RDSB 160115P00045000 P 01/15/16 45.0 0.20 1.35
RDSB 160115P00047500 P 01/15/16 47.5 0.35 0.95
RDSB 160115P00050000 P 01/15/16 50.0 1.20 1.40
RDSB 160115P00055000 P 01/15/16 55.0 2.85 3.00
RDSB 160115P00057500 P 01/15/16 57.5 4.10 4.40
RDSB 160115P00060000 P 01/15/16 60.0 5.80 6.10
RDSB 160115P00062500 P 01/15/16 62.5 6.60 9.80
RDSB 160115P00065000 P 01/15/16 65.0 8.60 10.10
RDSB 160115P00067500 P 01/15/16 67.5 10.40 13.70
RDSB 160115P00070000 P 01/15/16 70.0 12.10 16.60
RDSB 160115P00072500 P 01/15/16 72.5 14.70 18.90
RDSB 160115P00075000 P 01/15/16 75.0 17.10 21.30
RDSB 160115P00080000 P 01/15/16 80.0 21.90 26.50
RDSB 160115P00085000 P 01/15/16 85.0 27.00 31.50
RDSB 160115P00090000 P 01/15/16 90.0 31.90 36.40
RDSB 160115P00095000 P 01/15/16 95.0 36.80 41.40

OPRA data is delayed 15 minutes.