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 (2017-06-02)Premium Content


As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 170721C00032500 C 07/21/17 32.5 19.10 24.00
RDSB 170721C00035000 C 07/21/17 35.0 16.70 21.50
RDSB 170721C00037500 C 07/21/17 37.5 14.10 19.00
RDSB 170721C00040000 C 07/21/17 40.0 11.70 16.50
RDSB 170721C00042500 C 07/21/17 42.5 9.10 14.00
RDSB 170721C00045000 C 07/21/17 45.0 6.80 11.50
RDSB 170721C00047500 C 07/21/17 47.5 4.10 9.00
RDSB 170721C00050000 C 07/21/17 50.0 2.00 6.60
RDSB 170721C00052500 C 07/21/17 52.5 1.85 2.15
RDSB 170721C00055000 C 07/21/17 55.0 0.45 0.65
RDSB 170721C00057500 C 07/21/17 57.5 0.05 0.20
RDSB 170721C00060000 C 07/21/17 60.0 0.00 0.05
RDSB 170721C00065000 C 07/21/17 65.0 0.00 0.35
RDSB 170721C00070000 C 07/21/17 70.0 0.00 0.40
RDSB 170721P00032500 P 07/21/17 32.5 0.00 0.45
RDSB 170721P00035000 P 07/21/17 35.0 0.00 0.40
RDSB 170721P00037500 P 07/21/17 37.5 0.00 0.40
RDSB 170721P00040000 P 07/21/17 40.0 0.00 0.50
RDSB 170721P00042500 P 07/21/17 42.5 0.00 0.25
RDSB 170721P00045000 P 07/21/17 45.0 0.00 0.05
RDSB 170721P00047500 P 07/21/17 47.5 0.00 0.80
RDSB 170721P00050000 P 07/21/17 50.0 0.05 0.20
RDSB 170721P00052500 P 07/21/17 52.5 0.35 0.50
RDSB 170721P00055000 P 07/21/17 55.0 1.35 1.60
RDSB 170721P00057500 P 07/21/17 57.5 1.85 5.90
RDSB 170721P00060000 P 07/21/17 60.0 5.70 8.40
RDSB 170721P00065000 P 07/21/17 65.0 8.50 13.40
RDSB 170721P00070000 P 07/21/17 70.0 13.50 18.40
RDSB 170818C00037500 C 08/18/17 37.5 16.40 16.80
RDSB 170818C00040000 C 08/18/17 40.0 13.90 14.30
RDSB 170818C00042500 C 08/18/17 42.5 11.40 11.80
RDSB 170818C00045000 C 08/18/17 45.0 8.90 9.40
RDSB 170818C00047500 C 08/18/17 47.5 6.40 7.00
RDSB 170818C00050000 C 08/18/17 50.0 4.20 4.60
RDSB 170818C00052500 C 08/18/17 52.5 2.25 2.50
RDSB 170818C00055000 C 08/18/17 55.0 0.85 1.05
RDSB 170818C00057500 C 08/18/17 57.5 0.20 0.30
RDSB 170818C00060000 C 08/18/17 60.0 0.00 0.10
RDSB 170818C00062500 C 08/18/17 62.5 0.00 0.05
RDSB 170818C00065000 C 08/18/17 65.0 0.00 0.05
RDSB 170818C00070000 C 08/18/17 70.0 0.00 0.05
RDSB 170818P00037500 P 08/18/17 37.5 0.00 0.10
RDSB 170818P00040000 P 08/18/17 40.0 0.00 0.10
RDSB 170818P00042500 P 08/18/17 42.5 0.00 0.15
RDSB 170818P00045000 P 08/18/17 45.0 0.00 0.15
RDSB 170818P00047500 P 08/18/17 47.5 0.15 0.30
RDSB 170818P00050000 P 08/18/17 50.0 0.40 0.60
RDSB 170818P00052500 P 08/18/17 52.5 1.10 1.30
RDSB 170818P00055000 P 08/18/17 55.0 2.35 2.65
RDSB 170818P00057500 P 08/18/17 57.5 4.30 4.70
RDSB 170818P00060000 P 08/18/17 60.0 6.60 7.00
RDSB 170818P00062500 P 08/18/17 62.5 9.10 9.50
RDSB 170818P00065000 P 08/18/17 65.0 11.60 12.00
RDSB 170818P00070000 P 08/18/17 70.0 16.60 17.00
RDSB 170915C00030000 C 09/15/17 30.0 23.80 24.30
RDSB 170915C00035000 C 09/15/17 35.0 18.80 19.30
RDSB 170915C00040000 C 09/15/17 40.0 13.90 14.30
RDSB 170915C00045000 C 09/15/17 45.0 8.90 9.40
RDSB 170915C00050000 C 09/15/17 50.0 4.20 4.70
RDSB 170915C00055000 C 09/15/17 55.0 1.00 1.25
RDSB 170915C00060000 C 09/15/17 60.0 0.05 0.15
RDSB 170915C00065000 C 09/15/17 65.0 0.00 0.10
RDSB 170915C00070000 C 09/15/17 70.0 0.00 0.05
RDSB 170915P00030000 P 09/15/17 30.0 0.00 0.05
RDSB 170915P00035000 P 09/15/17 35.0 0.00 0.10
RDSB 170915P00040000 P 09/15/17 40.0 0.00 0.10
RDSB 170915P00045000 P 09/15/17 45.0 0.10 0.25
RDSB 170915P00050000 P 09/15/17 50.0 0.60 0.80
RDSB 170915P00055000 P 09/15/17 55.0 2.60 2.90
RDSB 170915P00060000 P 09/15/17 60.0 6.60 7.20
RDSB 170915P00065000 P 09/15/17 65.0 11.60 12.00
RDSB 170915P00070000 P 09/15/17 70.0 16.60 17.00
RDSB 171020C00037500 C 10/20/17 37.5 16.40 16.80
RDSB 171020C00040000 C 10/20/17 40.0 13.90 14.30
RDSB 171020C00042500 C 10/20/17 42.5 11.40 11.90
RDSB 171020C00045000 C 10/20/17 45.0 8.90 9.50
RDSB 171020C00047500 C 10/20/17 47.5 6.50 7.20
RDSB 171020C00050000 C 10/20/17 50.0 4.30 4.80
RDSB 171020C00052500 C 10/20/17 52.5 2.65 2.90
RDSB 171020C00055000 C 10/20/17 55.0 1.30 1.55
RDSB 171020C00057500 C 10/20/17 57.5 0.30 0.65
RDSB 171020C00060000 C 10/20/17 60.0 0.15 0.35
RDSB 171020C00062500 C 10/20/17 62.5 0.05 0.15
RDSB 171020C00065000 C 10/20/17 65.0 0.00 0.10
RDSB 171020C00070000 C 10/20/17 70.0 0.00 0.10
RDSB 171020C00075000 C 10/20/17 75.0 0.00 0.05
RDSB 171020P00037500 P 10/20/17 37.5 0.00 0.10
RDSB 171020P00040000 P 10/20/17 40.0 0.00 0.15
RDSB 171020P00042500 P 10/20/17 42.5 0.05 0.20
RDSB 171020P00045000 P 10/20/17 45.0 0.20 0.35
RDSB 171020P00047500 P 10/20/17 47.5 0.45 0.60
RDSB 171020P00050000 P 10/20/17 50.0 0.90 1.10
RDSB 171020P00052500 P 10/20/17 52.5 1.70 1.90
RDSB 171020P00055000 P 10/20/17 55.0 2.90 3.20
RDSB 171020P00057500 P 10/20/17 57.5 4.60 5.00
RDSB 171020P00060000 P 10/20/17 60.0 6.80 7.20
RDSB 171020P00062500 P 10/20/17 62.5 9.10 9.60
RDSB 171020P00065000 P 10/20/17 65.0 11.60 12.00
RDSB 171020P00070000 P 10/20/17 70.0 16.60 17.00
RDSB 171020P00075000 P 10/20/17 75.0 21.60 22.00
RDSB 171215C00030000 C 12/15/17 30.0 23.80 24.30
RDSB 171215C00035000 C 12/15/17 35.0 18.90 19.30
RDSB 171215C00040000 C 12/15/17 40.0 13.90 14.30
RDSB 171215C00045000 C 12/15/17 45.0 8.90 9.50
RDSB 171215C00050000 C 12/15/17 50.0 4.50 5.00
RDSB 171215C00055000 C 12/15/17 55.0 1.35 1.85
RDSB 171215C00060000 C 12/15/17 60.0 0.30 0.50
RDSB 171215C00065000 C 12/15/17 65.0 0.00 0.20
RDSB 171215C00070000 C 12/15/17 70.0 0.00 0.10
RDSB 171215P00030000 P 12/15/17 30.0 0.00 0.10
RDSB 171215P00035000 P 12/15/17 35.0 0.00 0.20
RDSB 171215P00040000 P 12/15/17 40.0 0.10 0.50
RDSB 171215P00045000 P 12/15/17 45.0 0.50 0.90
RDSB 171215P00050000 P 12/15/17 50.0 1.55 1.80
RDSB 171215P00055000 P 12/15/17 55.0 3.80 4.20
RDSB 171215P00060000 P 12/15/17 60.0 7.60 8.10
RDSB 171215P00065000 P 12/15/17 65.0 12.10 12.90
RDSB 171215P00070000 P 12/15/17 70.0 17.10 17.70
RDSB 180119C00030000 C 01/19/18 30.0 23.90 24.30
RDSB 180119C00035000 C 01/19/18 35.0 18.90 19.30
RDSB 180119C00037500 C 01/19/18 37.5 16.40 16.80
RDSB 180119C00040000 C 01/19/18 40.0 13.90 14.40
RDSB 180119C00042500 C 01/19/18 42.5 11.40 12.00
RDSB 180119C00045000 C 01/19/18 45.0 8.90 9.70
RDSB 180119C00047500 C 01/19/18 47.5 6.70 7.10
RDSB 180119C00050000 C 01/19/18 50.0 4.70 5.00
RDSB 180119C00052500 C 01/19/18 52.5 3.00 3.30
RDSB 180119C00055000 C 01/19/18 55.0 1.70 2.00
RDSB 180119C00057500 C 01/19/18 57.5 0.90 1.20
RDSB 180119C00060000 C 01/19/18 60.0 0.45 0.55
RDSB 180119C00062500 C 01/19/18 62.5 0.20 0.35
RDSB 180119C00065000 C 01/19/18 65.0 0.05 0.20
RDSB 180119C00070000 C 01/19/18 70.0 0.00 0.20
RDSB 180119C00075000 C 01/19/18 75.0 0.00 0.10
RDSB 180119C00080000 C 01/19/18 80.0 0.00 0.10
RDSB 180119P00030000 P 01/19/18 30.0 0.00 0.15
RDSB 180119P00035000 P 01/19/18 35.0 0.00 0.20
RDSB 180119P00037500 P 01/19/18 37.5 0.05 0.25
RDSB 180119P00040000 P 01/19/18 40.0 0.20 0.35
RDSB 180119P00042500 P 01/19/18 42.5 0.35 0.50
RDSB 180119P00045000 P 01/19/18 45.0 0.60 0.75
RDSB 180119P00047500 P 01/19/18 47.5 0.85 1.15
RDSB 180119P00050000 P 01/19/18 50.0 1.60 1.95
RDSB 180119P00052500 P 01/19/18 52.5 2.70 2.95
RDSB 180119P00055000 P 01/19/18 55.0 4.00 4.30
RDSB 180119P00057500 P 01/19/18 57.5 5.70 6.10
RDSB 180119P00060000 P 01/19/18 60.0 7.70 8.10
RDSB 180119P00062500 P 01/19/18 62.5 9.50 10.70
RDSB 180119P00065000 P 01/19/18 65.0 12.00 13.00
RDSB 180119P00070000 P 01/19/18 70.0 17.10 17.80
RDSB 180119P00075000 P 01/19/18 75.0 22.10 22.70
RDSB 180119P00080000 P 01/19/18 80.0 27.00 27.60
RDSB 190118C00030000 C 01/18/19 30.0 23.70 24.40
RDSB 190118C00035000 C 01/18/19 35.0 18.70 19.40
RDSB 190118C00037500 C 01/18/19 37.5 16.30 16.90
RDSB 190118C00040000 C 01/18/19 40.0 13.80 14.50
RDSB 190118C00042500 C 01/18/19 42.5 11.30 12.30
RDSB 190118C00045000 C 01/18/19 45.0 8.80 10.20
RDSB 190118C00047500 C 01/18/19 47.5 6.70 7.70
RDSB 190118C00050000 C 01/18/19 50.0 5.10 5.70
RDSB 190118C00052500 C 01/18/19 52.5 3.60 4.50
RDSB 190118C00055000 C 01/18/19 55.0 2.50 3.40
RDSB 190118C00057500 C 01/18/19 57.5 1.65 2.35
RDSB 190118C00060000 C 01/18/19 60.0 1.15 1.90
RDSB 190118C00065000 C 01/18/19 65.0 0.40 1.05
RDSB 190118C00070000 C 01/18/19 70.0 0.10 0.65
RDSB 190118C00075000 C 01/18/19 75.0 0.00 0.45
RDSB 190118C00080000 C 01/18/19 80.0 0.00 0.25
RDSB 190118P00030000 P 01/18/19 30.0 0.00 0.70
RDSB 190118P00035000 P 01/18/19 35.0 0.55 1.15
RDSB 190118P00037500 P 01/18/19 37.5 0.75 1.35
RDSB 190118P00040000 P 01/18/19 40.0 1.20 1.85
RDSB 190118P00042500 P 01/18/19 42.5 1.80 2.40
RDSB 190118P00045000 P 01/18/19 45.0 2.45 3.20
RDSB 190118P00047500 P 01/18/19 47.5 3.20 4.10
RDSB 190118P00050000 P 01/18/19 50.0 4.40 5.40
RDSB 190118P00052500 P 01/18/19 52.5 5.70 6.80
RDSB 190118P00055000 P 01/18/19 55.0 7.20 8.40
RDSB 190118P00057500 P 01/18/19 57.5 8.50 10.60
RDSB 190118P00060000 P 01/18/19 60.0 10.10 12.40
RDSB 190118P00065000 P 01/18/19 65.0 14.60 16.60
RDSB 190118P00070000 P 01/18/19 70.0 18.80 21.20
RDSB 190118P00075000 P 01/18/19 75.0 23.70 25.70
RDSB 190118P00080000 P 01/18/19 80.0 28.60 30.50

OPRA data is delayed 15 minutes.