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 (2016-03-04)Premium Content


As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 160520C00030000 C 05/20/16 30.0 18.70 22.80
RDSB 160520C00032500 C 05/20/16 32.5 16.20 20.30
RDSB 160520C00035000 C 05/20/16 35.0 13.70 17.80
RDSB 160520C00037500 C 05/20/16 37.5 11.20 15.30
RDSB 160520C00040000 C 05/20/16 40.0 8.70 12.80
RDSB 160520C00042500 C 05/20/16 42.5 6.20 10.30
RDSB 160520C00045000 C 05/20/16 45.0 5.70 7.80
RDSB 160520C00047500 C 05/20/16 47.5 1.30 5.40
RDSB 160520C00050000 C 05/20/16 50.0 1.10 1.55
RDSB 160520C00052500 C 05/20/16 52.5 0.30 0.45
RDSB 160520C00055000 C 05/20/16 55.0 0.05 0.15
RDSB 160520C00057500 C 05/20/16 57.5 0.00 0.20
RDSB 160520C00060000 C 05/20/16 60.0 0.00 0.05
RDSB 160520C00065000 C 05/20/16 65.0 0.00 0.85
RDSB 160520C00070000 C 05/20/16 70.0 0.00 0.85
RDSB 160520P00030000 P 05/20/16 30.0 0.00 4.80
RDSB 160520P00032500 P 05/20/16 32.5 0.00 0.40
RDSB 160520P00035000 P 05/20/16 35.0 0.00 4.80
RDSB 160520P00037500 P 05/20/16 37.5 0.00 4.80
RDSB 160520P00040000 P 05/20/16 40.0 0.00 4.80
RDSB 160520P00042500 P 05/20/16 42.5 0.00 4.80
RDSB 160520P00045000 P 05/20/16 45.0 0.00 0.65
RDSB 160520P00047500 P 05/20/16 47.5 0.30 0.45
RDSB 160520P00050000 P 05/20/16 50.0 1.10 1.75
RDSB 160520P00052500 P 05/20/16 52.5 0.80 3.60
RDSB 160520P00055000 P 05/20/16 55.0 3.00 7.40
RDSB 160520P00057500 P 05/20/16 57.5 5.50 9.60
RDSB 160520P00060000 P 05/20/16 60.0 8.00 12.20
RDSB 160520P00065000 P 05/20/16 65.0 13.10 17.20
RDSB 160520P00070000 P 05/20/16 70.0 18.00 22.20
RDSB 160617C00032500 C 06/17/16 32.5 16.20 20.30
RDSB 160617C00035000 C 06/17/16 35.0 13.70 17.80
RDSB 160617C00037500 C 06/17/16 37.5 11.20 15.30
RDSB 160617C00040000 C 06/17/16 40.0 8.70 12.80
RDSB 160617C00042500 C 06/17/16 42.5 6.10 10.40
RDSB 160617C00045000 C 06/17/16 45.0 5.30 7.50
RDSB 160617C00047500 C 06/17/16 47.5 3.30 4.10
RDSB 160617C00050000 C 06/17/16 50.0 1.65 2.35
RDSB 160617C00052500 C 06/17/16 52.5 0.70 1.00
RDSB 160617C00055000 C 06/17/16 55.0 0.25 0.50
RDSB 160617C00057500 C 06/17/16 57.5 0.10 0.30
RDSB 160617C00060000 C 06/17/16 60.0 0.00 0.20
RDSB 160617C00062500 C 06/17/16 62.5 0.00 0.25
RDSB 160617C00065000 C 06/17/16 65.0 0.00 0.20
RDSB 160617C00070000 C 06/17/16 70.0 0.00 0.25
RDSB 160617P00032500 P 06/17/16 32.5 0.00 0.80
RDSB 160617P00035000 P 06/17/16 35.0 0.00 0.35
RDSB 160617P00037500 P 06/17/16 37.5 0.00 0.65
RDSB 160617P00040000 P 06/17/16 40.0 0.00 0.80
RDSB 160617P00042500 P 06/17/16 42.5 0.00 1.00
RDSB 160617P00045000 P 06/17/16 45.0 0.40 0.60
RDSB 160617P00047500 P 06/17/16 47.5 0.85 1.15
RDSB 160617P00050000 P 06/17/16 50.0 1.80 2.15
RDSB 160617P00052500 P 06/17/16 52.5 3.30 3.70
RDSB 160617P00055000 P 06/17/16 55.0 5.00 6.10
RDSB 160617P00057500 P 06/17/16 57.5 5.50 9.80
RDSB 160617P00060000 P 06/17/16 60.0 8.00 12.20
RDSB 160617P00062500 P 06/17/16 62.5 10.60 14.70
RDSB 160617P00065000 P 06/17/16 65.0 13.10 17.20
RDSB 160617P00070000 P 06/17/16 70.0 18.00 22.20
RDSB 160715C00025000 C 07/15/16 25.0 23.70 27.80
RDSB 160715C00027500 C 07/15/16 27.5 21.20 25.30
RDSB 160715C00030000 C 07/15/16 30.0 18.70 22.80
RDSB 160715C00032500 C 07/15/16 32.5 16.20 20.30
RDSB 160715C00035000 C 07/15/16 35.0 13.70 17.80
RDSB 160715C00037500 C 07/15/16 37.5 11.20 15.30
RDSB 160715C00040000 C 07/15/16 40.0 8.70 12.80
RDSB 160715C00042500 C 07/15/16 42.5 6.20 10.40
RDSB 160715C00045000 C 07/15/16 45.0 5.60 6.40
RDSB 160715C00047500 C 07/15/16 47.5 3.80 4.10
RDSB 160715C00050000 C 07/15/16 50.0 2.15 2.45
RDSB 160715C00052500 C 07/15/16 52.5 1.10 1.45
RDSB 160715C00055000 C 07/15/16 55.0 0.55 0.80
RDSB 160715C00057500 C 07/15/16 57.5 0.25 0.35
RDSB 160715C00060000 C 07/15/16 60.0 0.00 0.60
RDSB 160715C00065000 C 07/15/16 65.0 0.00 0.30
RDSB 160715C00070000 C 07/15/16 70.0 0.00 0.20
RDSB 160715P00025000 P 07/15/16 25.0 0.00 0.15
RDSB 160715P00027500 P 07/15/16 27.5 0.00 0.25
RDSB 160715P00030000 P 07/15/16 30.0 0.00 0.40
RDSB 160715P00032500 P 07/15/16 32.5 0.00 0.50
RDSB 160715P00035000 P 07/15/16 35.0 0.05 0.20
RDSB 160715P00037500 P 07/15/16 37.5 0.10 0.20
RDSB 160715P00040000 P 07/15/16 40.0 0.20 0.40
RDSB 160715P00042500 P 07/15/16 42.5 0.40 0.60
RDSB 160715P00045000 P 07/15/16 45.0 0.75 1.00
RDSB 160715P00047500 P 07/15/16 47.5 1.30 1.65
RDSB 160715P00050000 P 07/15/16 50.0 2.30 2.60
RDSB 160715P00052500 P 07/15/16 52.5 3.70 4.20
RDSB 160715P00055000 P 07/15/16 55.0 5.10 6.60
RDSB 160715P00057500 P 07/15/16 57.5 7.40 8.60
RDSB 160715P00060000 P 07/15/16 60.0 9.60 12.30
RDSB 160715P00065000 P 07/15/16 65.0 13.00 17.20
RDSB 160715P00070000 P 07/15/16 70.0 18.00 22.20
RDSB 161021C00025000 C 10/21/16 25.0 23.70 27.80
RDSB 161021C00027500 C 10/21/16 27.5 21.20 25.30
RDSB 161021C00030000 C 10/21/16 30.0 18.70 22.80
RDSB 161021C00032500 C 10/21/16 32.5 16.20 20.30
RDSB 161021C00035000 C 10/21/16 35.0 13.70 17.80
RDSB 161021C00037500 C 10/21/16 37.5 11.20 15.30
RDSB 161021C00040000 C 10/21/16 40.0 8.70 13.00
RDSB 161021C00042500 C 10/21/16 42.5 8.00 9.10
RDSB 161021C00045000 C 10/21/16 45.0 5.70 7.10
RDSB 161021C00047500 C 10/21/16 47.5 3.70 5.20
RDSB 161021C00050000 C 10/21/16 50.0 3.00 3.60
RDSB 161021C00052500 C 10/21/16 52.5 1.95 2.55
RDSB 161021C00055000 C 10/21/16 55.0 1.25 1.50
RDSB 161021C00057500 C 10/21/16 57.5 0.75 1.10
RDSB 161021C00060000 C 10/21/16 60.0 0.50 0.70
RDSB 161021C00065000 C 10/21/16 65.0 0.00 0.45
RDSB 161021P00025000 P 10/21/16 25.0 0.00 0.55
RDSB 161021P00027500 P 10/21/16 27.5 0.00 0.70
RDSB 161021P00030000 P 10/21/16 30.0 0.00 0.60
RDSB 161021P00032500 P 10/21/16 32.5 0.00 1.10
RDSB 161021P00035000 P 10/21/16 35.0 0.00 0.95
RDSB 161021P00037500 P 10/21/16 37.5 0.55 0.85
RDSB 161021P00040000 P 10/21/16 40.0 0.80 1.15
RDSB 161021P00042500 P 10/21/16 42.5 1.25 1.55
RDSB 161021P00045000 P 10/21/16 45.0 1.80 2.30
RDSB 161021P00047500 P 10/21/16 47.5 2.60 3.30
RDSB 161021P00050000 P 10/21/16 50.0 3.70 4.40
RDSB 161021P00052500 P 10/21/16 52.5 4.60 6.10
RDSB 161021P00055000 P 10/21/16 55.0 6.30 8.40
RDSB 161021P00057500 P 10/21/16 57.5 8.30 10.40
RDSB 161021P00060000 P 10/21/16 60.0 10.60 12.50
RDSB 161021P00065000 P 10/21/16 65.0 13.90 18.00

OPRA data is delayed 15 minutes.