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 (2015-03-06)Premium Content


As of May 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 150619C00035000 C 06/19/15 35.0 23.60 28.30
RDSB 150619C00040000 C 06/19/15 40.0 18.70 23.30
RDSB 150619C00045000 C 06/19/15 45.0 13.60 18.30
RDSB 150619C00047500 C 06/19/15 47.5 11.10 15.70
RDSB 150619C00050000 C 06/19/15 50.0 8.70 13.20
RDSB 150619C00055000 C 06/19/15 55.0 5.30 6.30
RDSB 150619C00057500 C 06/19/15 57.5 2.75 4.40
RDSB 150619C00060000 C 06/19/15 60.0 1.55 1.85
RDSB 150619C00062500 C 06/19/15 62.5 0.45 0.70
RDSB 150619C00065000 C 06/19/15 65.0 0.00 0.25
RDSB 150619C00067500 C 06/19/15 67.5 0.00 0.20
RDSB 150619C00070000 C 06/19/15 70.0 0.00 0.20
RDSB 150619C00072500 C 06/19/15 72.5 0.00 0.50
RDSB 150619C00075000 C 06/19/15 75.0 0.00 0.50
RDSB 150619C00080000 C 06/19/15 80.0 0.00 0.50
RDSB 150619C00085000 C 06/19/15 85.0 0.00 0.50
RDSB 150619C00090000 C 06/19/15 90.0 0.00 0.50
RDSB 150619C00095000 C 06/19/15 95.0 0.00 0.50
RDSB 150619P00035000 P 06/19/15 35.0 0.00 0.50
RDSB 150619P00040000 P 06/19/15 40.0 0.00 0.25
RDSB 150619P00045000 P 06/19/15 45.0 0.00 0.50
RDSB 150619P00047500 P 06/19/15 47.5 0.00 0.50
RDSB 150619P00050000 P 06/19/15 50.0 0.00 0.10
RDSB 150619P00055000 P 06/19/15 55.0 0.00 0.30
RDSB 150619P00057500 P 06/19/15 57.5 0.15 0.40
RDSB 150619P00060000 P 06/19/15 60.0 0.65 0.95
RDSB 150619P00062500 P 06/19/15 62.5 1.90 2.65
RDSB 150619P00065000 P 06/19/15 65.0 3.70 4.60
RDSB 150619P00067500 P 06/19/15 67.5 6.30 7.30
RDSB 150619P00070000 P 06/19/15 70.0 8.80 9.80
RDSB 150619P00072500 P 06/19/15 72.5 9.30 14.00
RDSB 150619P00075000 P 06/19/15 75.0 11.80 16.40
RDSB 150619P00080000 P 06/19/15 80.0 16.80 21.40
RDSB 150619P00085000 P 06/19/15 85.0 21.80 26.40
RDSB 150619P00090000 P 06/19/15 90.0 26.80 31.40
RDSB 150619P00095000 P 06/19/15 95.0 31.80 36.40
RDSB 150717C00040000 C 07/17/15 40.0 20.20 21.20
RDSB 150717C00045000 C 07/17/15 45.0 15.20 16.30
RDSB 150717C00050000 C 07/17/15 50.0 10.30 11.30
RDSB 150717C00052500 C 07/17/15 52.5 7.90 8.90
RDSB 150717C00055000 C 07/17/15 55.0 5.70 6.50
RDSB 150717C00057500 C 07/17/15 57.5 2.85 5.30
RDSB 150717C00060000 C 07/17/15 60.0 2.05 2.40
RDSB 150717C00062500 C 07/17/15 62.5 0.75 1.30
RDSB 150717C00065000 C 07/17/15 65.0 0.35 0.45
RDSB 150717C00067500 C 07/17/15 67.5 0.05 0.35
RDSB 150717C00070000 C 07/17/15 70.0 0.05 0.30
RDSB 150717C00075000 C 07/17/15 75.0 0.00 0.15
RDSB 150717C00080000 C 07/17/15 80.0 0.00 0.10
RDSB 150717C00085000 C 07/17/15 85.0 0.00 0.10
RDSB 150717C00090000 C 07/17/15 90.0 0.00 0.25
RDSB 150717C00095000 C 07/17/15 95.0 0.00 0.25
RDSB 150717C00100000 C 07/17/15 100.0 0.00 0.25
RDSB 150717C00105000 C 07/17/15 105.0 0.00 0.25
RDSB 150717C00110000 C 07/17/15 110.0 0.00 0.05
RDSB 150717P00040000 P 07/17/15 40.0 0.00 0.10
RDSB 150717P00045000 P 07/17/15 45.0 0.00 0.20
RDSB 150717P00050000 P 07/17/15 50.0 0.00 0.30
RDSB 150717P00052500 P 07/17/15 52.5 0.00 0.35
RDSB 150717P00055000 P 07/17/15 55.0 0.20 0.40
RDSB 150717P00057500 P 07/17/15 57.5 0.50 0.60
RDSB 150717P00060000 P 07/17/15 60.0 1.00 1.55
RDSB 150717P00062500 P 07/17/15 62.5 2.25 2.80
RDSB 150717P00065000 P 07/17/15 65.0 4.10 5.10
RDSB 150717P00067500 P 07/17/15 67.5 6.40 7.40
RDSB 150717P00070000 P 07/17/15 70.0 8.80 9.80
RDSB 150717P00075000 P 07/17/15 75.0 13.80 14.80
RDSB 150717P00080000 P 07/17/15 80.0 18.80 19.80
RDSB 150717P00085000 P 07/17/15 85.0 23.80 24.80
RDSB 150717P00090000 P 07/17/15 90.0 28.80 29.80
RDSB 150717P00095000 P 07/17/15 95.0 33.80 34.80
RDSB 150717P00100000 P 07/17/15 100.0 38.80 39.80
RDSB 150717P00105000 P 07/17/15 105.0 43.80 44.80
RDSB 150717P00110000 P 07/17/15 110.0 48.80 49.80
RDSB 151016C00035000 C 10/16/15 35.0 25.10 26.30
RDSB 151016C00040000 C 10/16/15 40.0 20.10 21.30
RDSB 151016C00045000 C 10/16/15 45.0 15.20 16.40
RDSB 151016C00050000 C 10/16/15 50.0 10.30 11.50
RDSB 151016C00052500 C 10/16/15 52.5 8.30 9.20
RDSB 151016C00055000 C 10/16/15 55.0 6.10 7.10
RDSB 151016C00057500 C 10/16/15 57.5 3.40 5.70
RDSB 151016C00060000 C 10/16/15 60.0 2.65 3.60
RDSB 151016C00062500 C 10/16/15 62.5 1.45 2.30
RDSB 151016C00065000 C 10/16/15 65.0 1.05 1.20
RDSB 151016C00067500 C 10/16/15 67.5 0.15 0.75
RDSB 151016C00070000 C 10/16/15 70.0 0.15 0.50
RDSB 151016C00075000 C 10/16/15 75.0 0.05 0.50
RDSB 151016C00080000 C 10/16/15 80.0 0.05 0.30
RDSB 151016C00085000 C 10/16/15 85.0 0.00 0.20
RDSB 151016C00090000 C 10/16/15 90.0 0.00 0.40
RDSB 151016C00095000 C 10/16/15 95.0 0.00 0.40
RDSB 151016C00100000 C 10/16/15 100.0 0.00 0.40
RDSB 151016P00035000 P 10/16/15 35.0 0.00 0.25
RDSB 151016P00040000 P 10/16/15 40.0 0.00 0.35
RDSB 151016P00045000 P 10/16/15 45.0 0.00 0.50
RDSB 151016P00050000 P 10/16/15 50.0 0.35 1.00
RDSB 151016P00052500 P 10/16/15 52.5 0.00 1.60
RDSB 151016P00055000 P 10/16/15 55.0 0.85 1.50
RDSB 151016P00057500 P 10/16/15 57.5 1.40 2.00
RDSB 151016P00060000 P 10/16/15 60.0 2.60 3.20
RDSB 151016P00062500 P 10/16/15 62.5 3.70 4.60
RDSB 151016P00065000 P 10/16/15 65.0 5.50 6.70
RDSB 151016P00067500 P 10/16/15 67.5 7.60 8.80
RDSB 151016P00070000 P 10/16/15 70.0 9.80 10.90
RDSB 151016P00075000 P 10/16/15 75.0 14.70 15.90
RDSB 151016P00080000 P 10/16/15 80.0 19.60 20.80
RDSB 151016P00085000 P 10/16/15 85.0 24.60 25.80
RDSB 151016P00090000 P 10/16/15 90.0 29.60 30.80
RDSB 151016P00095000 P 10/16/15 95.0 34.60 35.80
RDSB 151016P00100000 P 10/16/15 100.0 39.60 40.80
RDSB 160115C00035000 C 01/15/16 35.0 23.70 28.30
RDSB 160115C00040000 C 01/15/16 40.0 18.70 23.30
RDSB 160115C00045000 C 01/15/16 45.0 15.10 16.50
RDSB 160115C00047500 C 01/15/16 47.5 11.30 15.90
RDSB 160115C00050000 C 01/15/16 50.0 10.00 12.50
RDSB 160115C00055000 C 01/15/16 55.0 6.30 7.50
RDSB 160115C00057500 C 01/15/16 57.5 4.40 5.70
RDSB 160115C00060000 C 01/15/16 60.0 3.00 3.80
RDSB 160115C00062500 C 01/15/16 62.5 2.00 2.65
RDSB 160115C00065000 C 01/15/16 65.0 1.05 2.10
RDSB 160115C00067500 C 01/15/16 67.5 0.30 1.55
RDSB 160115C00070000 C 01/15/16 70.0 0.40 0.90
RDSB 160115C00072500 C 01/15/16 72.5 0.20 1.00
RDSB 160115C00075000 C 01/15/16 75.0 0.10 0.90
RDSB 160115C00080000 C 01/15/16 80.0 0.00 0.50
RDSB 160115C00085000 C 01/15/16 85.0 0.00 0.35
RDSB 160115C00090000 C 01/15/16 90.0 0.00 0.25
RDSB 160115C00095000 C 01/15/16 95.0 0.00 0.40
RDSB 160115P00035000 P 01/15/16 35.0 0.00 0.45
RDSB 160115P00040000 P 01/15/16 40.0 0.00 0.50
RDSB 160115P00045000 P 01/15/16 45.0 0.00 0.75
RDSB 160115P00047500 P 01/15/16 47.5 0.30 0.90
RDSB 160115P00050000 P 01/15/16 50.0 0.30 1.25
RDSB 160115P00055000 P 01/15/16 55.0 1.65 2.55
RDSB 160115P00057500 P 01/15/16 57.5 2.45 3.40
RDSB 160115P00060000 P 01/15/16 60.0 3.50 4.50
RDSB 160115P00062500 P 01/15/16 62.5 4.90 6.00
RDSB 160115P00065000 P 01/15/16 65.0 6.50 8.00
RDSB 160115P00067500 P 01/15/16 67.5 8.40 10.00
RDSB 160115P00070000 P 01/15/16 70.0 10.70 12.30
RDSB 160115P00072500 P 01/15/16 72.5 13.00 14.40
RDSB 160115P00075000 P 01/15/16 75.0 15.40 16.90
RDSB 160115P00080000 P 01/15/16 80.0 20.30 21.80
RDSB 160115P00085000 P 01/15/16 85.0 25.20 26.70
RDSB 160115P00090000 P 01/15/16 90.0 30.20 31.60
RDSB 160115P00095000 P 01/15/16 95.0 35.20 36.60

OPRA data is delayed 15 minutes.