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 (2016-12-02)Premium Content


As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RDSB 170217C00037500 C 02/17/17 37.5 20.10 20.70
RDSB 170217C00040000 C 02/17/17 40.0 15.50 20.40
RDSB 170217C00042500 C 02/17/17 42.5 15.10 15.70
RDSB 170217C00045000 C 02/17/17 45.0 10.50 15.30
RDSB 170217C00047500 C 02/17/17 47.5 10.10 10.80
RDSB 170217C00050000 C 02/17/17 50.0 5.50 10.40
RDSB 170217C00052500 C 02/17/17 52.5 5.10 5.70
RDSB 170217C00055000 C 02/17/17 55.0 3.00 3.50
RDSB 170217C00057500 C 02/17/17 57.5 1.30 1.55
RDSB 170217C00060000 C 02/17/17 60.0 0.30 0.40
RDSB 170217C00062500 C 02/17/17 62.5 0.00 0.15
RDSB 170217C00065000 C 02/17/17 65.0 0.00 0.15
RDSB 170217C00067500 C 02/17/17 67.5 0.00 0.10
RDSB 170217C00070000 C 02/17/17 70.0 0.00 4.90
RDSB 170217C00075000 C 02/17/17 75.0 0.00 4.90
RDSB 170217P00037500 P 02/17/17 37.5 0.00 0.05
RDSB 170217P00040000 P 02/17/17 40.0 0.00 4.90
RDSB 170217P00042500 P 02/17/17 42.5 0.00 0.10
RDSB 170217P00045000 P 02/17/17 45.0 0.00 0.20
RDSB 170217P00047500 P 02/17/17 47.5 0.00 0.25
RDSB 170217P00050000 P 02/17/17 50.0 0.00 0.30
RDSB 170217P00052500 P 02/17/17 52.5 0.10 0.40
RDSB 170217P00055000 P 02/17/17 55.0 0.45 0.65
RDSB 170217P00057500 P 02/17/17 57.5 1.35 1.90
RDSB 170217P00060000 P 02/17/17 60.0 2.95 3.50
RDSB 170217P00062500 P 02/17/17 62.5 5.20 6.00
RDSB 170217P00065000 P 02/17/17 65.0 5.50 10.40
RDSB 170217P00067500 P 02/17/17 67.5 10.20 10.80
RDSB 170217P00070000 P 02/17/17 70.0 10.50 15.40
RDSB 170217P00075000 P 02/17/17 75.0 15.50 20.40
RDSB 170421C00032500 C 04/21/17 32.5 25.20 25.60
RDSB 170421C00035000 C 04/21/17 35.0 22.70 23.10
RDSB 170421C00037500 C 04/21/17 37.5 20.20 20.60
RDSB 170421C00040000 C 04/21/17 40.0 17.70 18.10
RDSB 170421C00042500 C 04/21/17 42.5 15.20 15.70
RDSB 170421C00045000 C 04/21/17 45.0 12.60 13.20
RDSB 170421C00047500 C 04/21/17 47.5 10.10 10.80
RDSB 170421C00050000 C 04/21/17 50.0 7.50 8.50
RDSB 170421C00052500 C 04/21/17 52.5 5.20 6.10
RDSB 170421C00055000 C 04/21/17 55.0 3.40 3.80
RDSB 170421C00057500 C 04/21/17 57.5 1.90 2.15
RDSB 170421C00060000 C 04/21/17 60.0 0.85 1.20
RDSB 170421C00062500 C 04/21/17 62.5 0.30 0.55
RDSB 170421C00065000 C 04/21/17 65.0 0.00 0.25
RDSB 170421C00070000 C 04/21/17 70.0 0.00 0.15
RDSB 170421P00032500 P 04/21/17 32.5 0.00 0.05
RDSB 170421P00035000 P 04/21/17 35.0 0.00 0.10
RDSB 170421P00037500 P 04/21/17 37.5 0.00 0.10
RDSB 170421P00040000 P 04/21/17 40.0 0.00 0.20
RDSB 170421P00042500 P 04/21/17 42.5 0.00 0.30
RDSB 170421P00045000 P 04/21/17 45.0 0.10 0.25
RDSB 170421P00047500 P 04/21/17 47.5 0.20 0.35
RDSB 170421P00050000 P 04/21/17 50.0 0.35 0.50
RDSB 170421P00052500 P 04/21/17 52.5 0.65 0.90
RDSB 170421P00055000 P 04/21/17 55.0 1.20 1.50
RDSB 170421P00057500 P 04/21/17 57.5 2.15 2.45
RDSB 170421P00060000 P 04/21/17 60.0 3.60 4.30
RDSB 170421P00062500 P 04/21/17 62.5 5.50 6.30
RDSB 170421P00065000 P 04/21/17 65.0 7.70 8.80
RDSB 170421P00070000 P 04/21/17 70.0 12.80 13.40
RDSB 170721C00032500 C 07/21/17 32.5 25.20 25.70
RDSB 170721C00035000 C 07/21/17 35.0 22.70 23.20
RDSB 170721C00037500 C 07/21/17 37.5 20.20 20.70
RDSB 170721C00040000 C 07/21/17 40.0 17.70 18.20
RDSB 170721C00042500 C 07/21/17 42.5 15.20 15.70
RDSB 170721C00045000 C 07/21/17 45.0 12.60 13.30
RDSB 170721C00047500 C 07/21/17 47.5 10.00 11.00
RDSB 170721C00050000 C 07/21/17 50.0 7.40 8.90
RDSB 170721C00052500 C 07/21/17 52.5 5.70 6.40
RDSB 170721C00055000 C 07/21/17 55.0 3.60 4.50
RDSB 170721C00057500 C 07/21/17 57.5 2.70 3.10
RDSB 170721C00060000 C 07/21/17 60.0 1.60 1.70
RDSB 170721C00065000 C 07/21/17 65.0 0.45 0.50
RDSB 170721C00070000 C 07/21/17 70.0 0.10 0.30
RDSB 170721P00032500 P 07/21/17 32.5 0.00 0.20
RDSB 170721P00035000 P 07/21/17 35.0 0.00 0.35
RDSB 170721P00037500 P 07/21/17 37.5 0.00 0.40
RDSB 170721P00040000 P 07/21/17 40.0 0.15 0.35
RDSB 170721P00042500 P 07/21/17 42.5 0.25 0.50
RDSB 170721P00045000 P 07/21/17 45.0 0.40 0.65
RDSB 170721P00047500 P 07/21/17 47.5 0.65 0.95
RDSB 170721P00050000 P 07/21/17 50.0 1.05 1.40
RDSB 170721P00052500 P 07/21/17 52.5 1.60 2.00
RDSB 170721P00055000 P 07/21/17 55.0 2.45 2.80
RDSB 170721P00057500 P 07/21/17 57.5 3.50 4.00
RDSB 170721P00060000 P 07/21/17 60.0 4.90 5.90
RDSB 170721P00065000 P 07/21/17 65.0 8.70 9.90
RDSB 170721P00070000 P 07/21/17 70.0 13.20 14.70
RDSB 180119C00030000 C 01/19/18 30.0 27.70 28.20
RDSB 180119C00035000 C 01/19/18 35.0 22.70 23.20
RDSB 180119C00037500 C 01/19/18 37.5 20.20 20.70
RDSB 180119C00040000 C 01/19/18 40.0 17.70 18.20
RDSB 180119C00042500 C 01/19/18 42.5 15.00 15.90
RDSB 180119C00045000 C 01/19/18 45.0 12.30 13.80
RDSB 180119C00047500 C 01/19/18 47.5 9.60 11.80
RDSB 180119C00050000 C 01/19/18 50.0 8.00 9.00
RDSB 180119C00052500 C 01/19/18 52.5 6.10 7.10
RDSB 180119C00055000 C 01/19/18 55.0 4.80 5.40
RDSB 180119C00057500 C 01/19/18 57.5 3.60 4.10
RDSB 180119C00060000 C 01/19/18 60.0 2.55 3.10
RDSB 180119C00065000 C 01/19/18 65.0 1.15 1.45
RDSB 180119C00070000 C 01/19/18 70.0 0.35 0.80
RDSB 180119C00075000 C 01/19/18 75.0 0.05 0.60
RDSB 180119C00080000 C 01/19/18 80.0 0.00 0.50
RDSB 180119P00030000 P 01/19/18 30.0 0.00 0.55
RDSB 180119P00035000 P 01/19/18 35.0 0.10 0.75
RDSB 180119P00037500 P 01/19/18 37.5 0.35 0.90
RDSB 180119P00040000 P 01/19/18 40.0 0.50 1.15
RDSB 180119P00042500 P 01/19/18 42.5 0.80 1.35
RDSB 180119P00045000 P 01/19/18 45.0 1.35 1.70
RDSB 180119P00047500 P 01/19/18 47.5 1.85 2.25
RDSB 180119P00050000 P 01/19/18 50.0 2.50 2.95
RDSB 180119P00052500 P 01/19/18 52.5 3.30 3.90
RDSB 180119P00055000 P 01/19/18 55.0 4.40 5.00
RDSB 180119P00057500 P 01/19/18 57.5 5.70 6.30
RDSB 180119P00060000 P 01/19/18 60.0 6.70 8.00
RDSB 180119P00065000 P 01/19/18 65.0 9.30 13.40
RDSB 180119P00070000 P 01/19/18 70.0 15.00 17.60
RDSB 180119P00075000 P 01/19/18 75.0 18.80 22.00
RDSB 180119P00080000 P 01/19/18 80.0 23.90 26.60
RDSB 190118C00030000 C 01/18/19 30.0 27.60 28.30
RDSB 190118C00035000 C 01/18/19 35.0 22.60 23.30
RDSB 190118C00037500 C 01/18/19 37.5 20.10 20.80
RDSB 190118C00040000 C 01/18/19 40.0 17.50 18.30
RDSB 190118C00042500 C 01/18/19 42.5 14.70 16.20
RDSB 190118C00045000 C 01/18/19 45.0 11.80 14.50
RDSB 190118C00047500 C 01/18/19 47.5 9.90 11.80
RDSB 190118C00050000 C 01/18/19 50.0 7.90 9.70
RDSB 190118C00052500 C 01/18/19 52.5 5.00 9.10
RDSB 190118C00055000 C 01/18/19 55.0 4.20 6.40
RDSB 190118C00057500 C 01/18/19 57.5 3.50 5.20
RDSB 190118C00060000 C 01/18/19 60.0 3.00 4.30
RDSB 190118C00065000 C 01/18/19 65.0 0.00 2.80
RDSB 190118C00070000 C 01/18/19 70.0 0.00 4.10
RDSB 190118C00075000 C 01/18/19 75.0 0.35 1.20
RDSB 190118C00080000 C 01/18/19 80.0 0.10 0.85
RDSB 190118P00030000 P 01/18/19 30.0 0.40 1.45
RDSB 190118P00035000 P 01/18/19 35.0 0.95 3.90
RDSB 190118P00037500 P 01/18/19 37.5 1.40 2.20
RDSB 190118P00040000 P 01/18/19 40.0 1.95 2.70
RDSB 190118P00042500 P 01/18/19 42.5 0.80 5.10
RDSB 190118P00045000 P 01/18/19 45.0 1.50 6.00
RDSB 190118P00047500 P 01/18/19 47.5 2.40 6.70
RDSB 190118P00050000 P 01/18/19 50.0 5.00 7.00
RDSB 190118P00052500 P 01/18/19 52.5 6.10 8.00
RDSB 190118P00055000 P 01/18/19 55.0 7.40 10.30
RDSB 190118P00057500 P 01/18/19 57.5 8.70 11.70
RDSB 190118P00060000 P 01/18/19 60.0 10.30 11.80
RDSB 190118P00065000 P 01/18/19 65.0 13.70 15.60
RDSB 190118P00070000 P 01/18/19 70.0 17.70 19.60
RDSB 190118P00075000 P 01/18/19 75.0 22.00 23.90
RDSB 190118P00080000 P 01/18/19 80.0 25.30 29.50

OPRA data is delayed 15 minutes.