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 31 2014 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 141122C00045000 C 11/22/14 45.0 26.30 31.00
RDSB 141122C00050000 C 11/22/14 50.0 21.30 26.00
RDSB 141122C00055000 C 11/22/14 55.0 16.40 21.00
RDSB 141122C00060000 C 11/22/14 60.0 11.50 16.10
RDSB 141122C00065000 C 11/22/14 65.0 6.50 11.20
RDSB 141122C00070000 C 11/22/14 70.0 3.40 4.70
RDSB 141122C00075000 C 11/22/14 75.0 0.00 0.90
RDSB 141122C00080000 C 11/22/14 80.0 0.00 0.50
RDSB 141122C00085000 C 11/22/14 85.0 0.00 0.25
RDSB 141122C00090000 C 11/22/14 90.0 0.00 0.10
RDSB 141122C00095000 C 11/22/14 95.0 0.00 0.05
RDSB 141122C00100000 C 11/22/14 100.0 0.00 0.05
RDSB 141122C00105000 C 11/22/14 105.0 0.00 0.05
RDSB 141122C00110000 C 11/22/14 110.0 0.00 0.05
RDSB 141122C00115000 C 11/22/14 115.0 0.00 0.05
RDSB 141122P00045000 P 11/22/14 45.0 0.00 0.05
RDSB 141122P00050000 P 11/22/14 50.0 0.00 0.05
RDSB 141122P00055000 P 11/22/14 55.0 0.00 0.15
RDSB 141122P00060000 P 11/22/14 60.0 0.00 0.55
RDSB 141122P00065000 P 11/22/14 65.0 0.00 0.95
RDSB 141122P00070000 P 11/22/14 70.0 0.00 1.65
RDSB 141122P00075000 P 11/22/14 75.0 2.00 4.20
RDSB 141122P00080000 P 11/22/14 80.0 4.80 9.50
RDSB 141122P00085000 P 11/22/14 85.0 10.00 14.50
RDSB 141122P00090000 P 11/22/14 90.0 15.00 19.20
RDSB 141122P00095000 P 11/22/14 95.0 20.00 24.50
RDSB 141122P00100000 P 11/22/14 100.0 25.00 29.50
RDSB 141122P00105000 P 11/22/14 105.0 30.00 34.50
RDSB 141122P00110000 P 11/22/14 110.0 34.80 39.50
RDSB 141122P00115000 P 11/22/14 115.0 39.80 44.50
RDSB 141220C00035000 C 12/20/14 35.0 36.40 41.00
RDSB 141220C00040000 C 12/20/14 40.0 31.30 36.00
RDSB 141220C00045000 C 12/20/14 45.0 26.30 31.00
RDSB 141220C00050000 C 12/20/14 50.0 21.30 26.00
RDSB 141220C00055000 C 12/20/14 55.0 16.40 21.00
RDSB 141220C00060000 C 12/20/14 60.0 11.50 16.10
RDSB 141220C00065000 C 12/20/14 65.0 6.50 11.20
RDSB 141220C00070000 C 12/20/14 70.0 2.70 5.30
RDSB 141220C00075000 C 12/20/14 75.0 0.00 2.75
RDSB 141220C00080000 C 12/20/14 80.0 0.00 0.50
RDSB 141220C00085000 C 12/20/14 85.0 0.00 0.50
RDSB 141220C00090000 C 12/20/14 90.0 0.00 0.30
RDSB 141220C00095000 C 12/20/14 95.0 0.00 0.20
RDSB 141220C00100000 C 12/20/14 100.0 0.00 0.10
RDSB 141220C00105000 C 12/20/14 105.0 0.00 0.05
RDSB 141220P00035000 P 12/20/14 35.0 0.00 4.80
RDSB 141220P00040000 P 12/20/14 40.0 0.00 0.05
RDSB 141220P00045000 P 12/20/14 45.0 0.00 0.05
RDSB 141220P00050000 P 12/20/14 50.0 0.00 0.20
RDSB 141220P00055000 P 12/20/14 55.0 0.00 0.65
RDSB 141220P00060000 P 12/20/14 60.0 0.00 0.50
RDSB 141220P00065000 P 12/20/14 65.0 0.00 0.50
RDSB 141220P00070000 P 12/20/14 70.0 0.00 2.45
RDSB 141220P00075000 P 12/20/14 75.0 1.25 5.00
RDSB 141220P00080000 P 12/20/14 80.0 5.90 8.40
RDSB 141220P00085000 P 12/20/14 85.0 9.90 14.50
RDSB 141220P00090000 P 12/20/14 90.0 15.00 19.50
RDSB 141220P00095000 P 12/20/14 95.0 20.00 24.50
RDSB 141220P00100000 P 12/20/14 100.0 25.00 29.50
RDSB 141220P00105000 P 12/20/14 105.0 30.00 34.50
RDSB 150117C00045000 C 01/17/15 45.0 26.50 31.00
RDSB 150117C00050000 C 01/17/15 50.0 21.40 26.00
RDSB 150117C00055000 C 01/17/15 55.0 16.30 21.00
RDSB 150117C00060000 C 01/17/15 60.0 11.50 16.10
RDSB 150117C00065000 C 01/17/15 65.0 6.50 11.20
RDSB 150117C00070000 C 01/17/15 70.0 2.55 5.90
RDSB 150117C00075000 C 01/17/15 75.0 0.00 2.15
RDSB 150117C00080000 C 01/17/15 80.0 0.00 0.55
RDSB 150117C00085000 C 01/17/15 85.0 0.00 0.20
RDSB 150117C00090000 C 01/17/15 90.0 0.00 0.40
RDSB 150117C00095000 C 01/17/15 95.0 0.05 0.30
RDSB 150117C00100000 C 01/17/15 100.0 0.00 0.20
RDSB 150117C00105000 C 01/17/15 105.0 0.00 0.15
RDSB 150117C00110000 C 01/17/15 110.0 0.00 0.10
RDSB 150117C00115000 C 01/17/15 115.0 0.00 0.05
RDSB 150117C00120000 C 01/17/15 120.0 0.00 0.05
RDSB 150117C00125000 C 01/17/15 125.0 0.00 0.05
RDSB 150117P00045000 P 01/17/15 45.0 0.00 0.15
RDSB 150117P00050000 P 01/17/15 50.0 0.00 0.50
RDSB 150117P00055000 P 01/17/15 55.0 0.00 0.90
RDSB 150117P00060000 P 01/17/15 60.0 0.00 1.25
RDSB 150117P00065000 P 01/17/15 65.0 0.00 1.80
RDSB 150117P00070000 P 01/17/15 70.0 0.00 3.10
RDSB 150117P00075000 P 01/17/15 75.0 1.40 5.30
RDSB 150117P00080000 P 01/17/15 80.0 5.60 9.30
RDSB 150117P00085000 P 01/17/15 85.0 9.90 14.30
RDSB 150117P00090000 P 01/17/15 90.0 15.00 19.50
RDSB 150117P00095000 P 01/17/15 95.0 19.80 24.40
RDSB 150117P00100000 P 01/17/15 100.0 24.80 29.50
RDSB 150117P00105000 P 01/17/15 105.0 30.00 34.50
RDSB 150117P00110000 P 01/17/15 110.0 34.90 39.40
RDSB 150117P00115000 P 01/17/15 115.0 40.00 44.50
RDSB 150117P00120000 P 01/17/15 120.0 45.00 49.50
RDSB 150117P00125000 P 01/17/15 125.0 50.00 54.50
RDSB 150417C00050000 C 04/17/15 50.0 21.30 26.00
RDSB 150417C00055000 C 04/17/15 55.0 16.30 21.00
RDSB 150417C00060000 C 04/17/15 60.0 11.40 16.00
RDSB 150417C00065000 C 04/17/15 65.0 7.50 10.20
RDSB 150417C00070000 C 04/17/15 70.0 2.60 7.00
RDSB 150417C00075000 C 04/17/15 75.0 0.00 4.80
RDSB 150417C00080000 C 04/17/15 80.0 0.00 1.25
RDSB 150417C00085000 C 04/17/15 85.0 0.00 1.30
RDSB 150417C00090000 C 04/17/15 90.0 0.00 0.60
RDSB 150417C00095000 C 04/17/15 95.0 0.00 0.75
RDSB 150417C00100000 C 04/17/15 100.0 0.00 0.50
RDSB 150417C00105000 C 04/17/15 105.0 0.00 0.40
RDSB 150417C00110000 C 04/17/15 110.0 0.00 0.30
RDSB 150417C00115000 C 04/17/15 115.0 0.00 0.25
RDSB 150417C00120000 C 04/17/15 120.0 0.00 0.20
RDSB 150417P00050000 P 04/17/15 50.0 0.00 1.20
RDSB 150417P00055000 P 04/17/15 55.0 0.00 1.65
RDSB 150417P00060000 P 04/17/15 60.0 0.00 2.35
RDSB 150417P00065000 P 04/17/15 65.0 0.00 1.50
RDSB 150417P00070000 P 04/17/15 70.0 0.15 4.70
RDSB 150417P00075000 P 04/17/15 75.0 2.90 7.20
RDSB 150417P00080000 P 04/17/15 80.0 8.00 10.60
RDSB 150417P00085000 P 04/17/15 85.0 11.10 15.40
RDSB 150417P00090000 P 04/17/15 90.0 15.70 20.40
RDSB 150417P00095000 P 04/17/15 95.0 20.80 25.40
RDSB 150417P00100000 P 04/17/15 100.0 25.80 30.40
RDSB 150417P00105000 P 04/17/15 105.0 30.80 35.30
RDSB 150417P00110000 P 04/17/15 110.0 35.80 40.30
RDSB 150417P00115000 P 04/17/15 115.0 40.70 45.30
RDSB 150417P00120000 P 04/17/15 120.0 45.70 50.30

OPRA data is delayed 15 minutes.