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 (2016-07-08)Premium Content


As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIO 160819C00015000 C 08/19/16 15.0 16.80 18.40
RIO 160819C00017500 C 08/19/16 17.5 13.00 17.40
RIO 160819C00020000 C 08/19/16 20.0 10.50 14.80
RIO 160819C00022500 C 08/19/16 22.5 9.60 10.70
RIO 160819C00025000 C 08/19/16 25.0 7.10 8.20
RIO 160819C00027500 C 08/19/16 27.5 4.80 5.70
RIO 160819C00030000 C 08/19/16 30.0 2.65 3.30
RIO 160819C00032500 C 08/19/16 32.5 1.20 1.45
RIO 160819C00035000 C 08/19/16 35.0 0.35 0.45
RIO 160819C00037500 C 08/19/16 37.5 0.00 0.50
RIO 160819C00040000 C 08/19/16 40.0 0.00 0.10
RIO 160819C00042500 C 08/19/16 42.5 0.00 0.30
RIO 160819C00045000 C 08/19/16 45.0 0.00 0.30
RIO 160819C00047500 C 08/19/16 47.5 0.00 0.30
RIO 160819P00015000 P 08/19/16 15.0 0.00 0.30
RIO 160819P00017500 P 08/19/16 17.5 0.00 0.30
RIO 160819P00020000 P 08/19/16 20.0 0.00 0.30
RIO 160819P00022500 P 08/19/16 22.5 0.00 0.30
RIO 160819P00025000 P 08/19/16 25.0 0.05 0.25
RIO 160819P00027500 P 08/19/16 27.5 0.15 0.30
RIO 160819P00030000 P 08/19/16 30.0 0.50 0.60
RIO 160819P00032500 P 08/19/16 32.5 1.40 1.55
RIO 160819P00035000 P 08/19/16 35.0 3.00 3.50
RIO 160819P00037500 P 08/19/16 37.5 5.10 6.00
RIO 160819P00040000 P 08/19/16 40.0 7.50 8.50
RIO 160819P00042500 P 08/19/16 42.5 10.00 11.00
RIO 160819P00045000 P 08/19/16 45.0 10.90 13.80
RIO 160819P00047500 P 08/19/16 47.5 14.70 16.20
RIO 160916C00017500 C 09/16/16 17.5 14.30 16.20
RIO 160916C00020000 C 09/16/16 20.0 11.80 13.40
RIO 160916C00022500 C 09/16/16 22.5 9.60 10.60
RIO 160916C00025000 C 09/16/16 25.0 7.20 8.10
RIO 160916C00027500 C 09/16/16 27.5 4.90 5.70
RIO 160916C00030000 C 09/16/16 30.0 3.30 3.50
RIO 160916C00032500 C 09/16/16 32.5 1.70 1.90
RIO 160916C00035000 C 09/16/16 35.0 0.70 0.85
RIO 160916C00037500 C 09/16/16 37.5 0.25 0.35
RIO 160916C00040000 C 09/16/16 40.0 0.05 0.15
RIO 160916C00042500 C 09/16/16 42.5 0.00 0.10
RIO 160916C00045000 C 09/16/16 45.0 0.00 0.05
RIO 160916C00047500 C 09/16/16 47.5 0.00 0.05
RIO 160916C00050000 C 09/16/16 50.0 0.00 0.05
RIO 160916P00017500 P 09/16/16 17.5 0.00 0.05
RIO 160916P00020000 P 09/16/16 20.0 0.00 0.05
RIO 160916P00022500 P 09/16/16 22.5 0.05 0.15
RIO 160916P00025000 P 09/16/16 25.0 0.15 0.25
RIO 160916P00027500 P 09/16/16 27.5 0.40 0.55
RIO 160916P00030000 P 09/16/16 30.0 0.95 1.05
RIO 160916P00032500 P 09/16/16 32.5 1.95 2.05
RIO 160916P00035000 P 09/16/16 35.0 3.40 3.60
RIO 160916P00037500 P 09/16/16 37.5 5.20 6.20
RIO 160916P00040000 P 09/16/16 40.0 7.50 8.60
RIO 160916P00042500 P 09/16/16 42.5 10.00 11.00
RIO 160916P00045000 P 09/16/16 45.0 12.20 13.70
RIO 160916P00047500 P 09/16/16 47.5 14.70 16.20
RIO 160916P00050000 P 09/16/16 50.0 17.20 18.70
RIO 161021C00015000 C 10/21/16 15.0 16.80 18.40
RIO 161021C00017500 C 10/21/16 17.5 14.30 15.90
RIO 161021C00020000 C 10/21/16 20.0 11.80 13.40
RIO 161021C00022500 C 10/21/16 22.5 9.70 10.60
RIO 161021C00025000 C 10/21/16 25.0 7.20 8.20
RIO 161021C00027500 C 10/21/16 27.5 5.60 5.80
RIO 161021C00030000 C 10/21/16 30.0 3.70 3.90
RIO 161021C00032500 C 10/21/16 32.5 2.20 2.35
RIO 161021C00035000 C 10/21/16 35.0 1.20 1.30
RIO 161021C00037500 C 10/21/16 37.5 0.55 0.65
RIO 161021C00040000 C 10/21/16 40.0 0.20 0.30
RIO 161021C00042500 C 10/21/16 42.5 0.05 0.15
RIO 161021C00045000 C 10/21/16 45.0 0.00 0.10
RIO 161021C00047500 C 10/21/16 47.5 0.00 0.05
RIO 161021P00015000 P 10/21/16 15.0 0.00 0.05
RIO 161021P00017500 P 10/21/16 17.5 0.00 0.10
RIO 161021P00020000 P 10/21/16 20.0 0.05 0.15
RIO 161021P00022500 P 10/21/16 22.5 0.15 0.25
RIO 161021P00025000 P 10/21/16 25.0 0.35 0.45
RIO 161021P00027500 P 10/21/16 27.5 0.70 0.85
RIO 161021P00030000 P 10/21/16 30.0 1.40 1.50
RIO 161021P00032500 P 10/21/16 32.5 2.40 2.55
RIO 161021P00035000 P 10/21/16 35.0 3.80 4.00
RIO 161021P00037500 P 10/21/16 37.5 5.70 5.90
RIO 161021P00040000 P 10/21/16 40.0 7.70 8.70
RIO 161021P00042500 P 10/21/16 42.5 10.00 11.10
RIO 161021P00045000 P 10/21/16 45.0 12.20 13.70
RIO 161021P00047500 P 10/21/16 47.5 14.70 16.20
RIO 170120C00012500 C 01/20/17 12.5 19.30 20.90
RIO 170120C00015000 C 01/20/17 15.0 15.40 19.60
RIO 170120C00017500 C 01/20/17 17.5 14.30 15.90
RIO 170120C00020000 C 01/20/17 20.0 11.90 13.40
RIO 170120C00022500 C 01/20/17 22.5 9.70 10.70
RIO 170120C00025000 C 01/20/17 25.0 7.60 8.40
RIO 170120C00027500 C 01/20/17 27.5 6.20 6.40
RIO 170120C00030000 C 01/20/17 30.0 4.50 4.70
RIO 170120C00032500 C 01/20/17 32.5 3.10 3.30
RIO 170120C00035000 C 01/20/17 35.0 2.00 2.15
RIO 170120C00037500 C 01/20/17 37.5 1.20 1.35
RIO 170120C00040000 C 01/20/17 40.0 0.65 0.80
RIO 170120C00042500 C 01/20/17 42.5 0.35 0.45
RIO 170120C00045000 C 01/20/17 45.0 0.15 0.30
RIO 170120C00047500 C 01/20/17 47.5 0.05 0.15
RIO 170120C00050000 C 01/20/17 50.0 0.00 0.10
RIO 170120C00052500 C 01/20/17 52.5 0.00 0.10
RIO 170120C00055000 C 01/20/17 55.0 0.00 0.05
RIO 170120C00057500 C 01/20/17 57.5 0.00 0.05
RIO 170120C00060000 C 01/20/17 60.0 0.00 0.05
RIO 170120C00065000 C 01/20/17 65.0 0.00 0.05
RIO 170120C00070000 C 01/20/17 70.0 0.00 0.05
RIO 170120C00075000 C 01/20/17 75.0 0.00 0.05
RIO 170120P00012500 P 01/20/17 12.5 0.00 0.10
RIO 170120P00015000 P 01/20/17 15.0 0.05 0.10
RIO 170120P00017500 P 01/20/17 17.5 0.10 0.20
RIO 170120P00020000 P 01/20/17 20.0 0.20 0.35
RIO 170120P00022500 P 01/20/17 22.5 0.45 0.60
RIO 170120P00025000 P 01/20/17 25.0 0.85 1.00
RIO 170120P00027500 P 01/20/17 27.5 1.40 1.60
RIO 170120P00030000 P 01/20/17 30.0 2.20 2.40
RIO 170120P00032500 P 01/20/17 32.5 3.30 3.50
RIO 170120P00035000 P 01/20/17 35.0 4.70 4.90
RIO 170120P00037500 P 01/20/17 37.5 6.40 6.60
RIO 170120P00040000 P 01/20/17 40.0 8.30 8.60
RIO 170120P00042500 P 01/20/17 42.5 10.10 11.00
RIO 170120P00045000 P 01/20/17 45.0 12.30 13.90
RIO 170120P00047500 P 01/20/17 47.5 14.70 16.30
RIO 170120P00050000 P 01/20/17 50.0 17.20 18.80
RIO 170120P00052500 P 01/20/17 52.5 18.70 21.20
RIO 170120P00055000 P 01/20/17 55.0 21.20 23.90
RIO 170120P00057500 P 01/20/17 57.5 24.40 26.40
RIO 170120P00060000 P 01/20/17 60.0 26.90 28.90
RIO 170120P00065000 P 01/20/17 65.0 31.90 33.90
RIO 170120P00070000 P 01/20/17 70.0 35.60 40.00
RIO 170120P00075000 P 01/20/17 75.0 40.50 45.00
RIO 180119C00012500 C 01/19/18 12.5 18.50 22.10
RIO 180119C00015000 C 01/19/18 15.0 16.00 19.40
RIO 180119C00017500 C 01/19/18 17.5 13.60 16.80
RIO 180119C00020000 C 01/19/18 20.0 11.40 14.10
RIO 180119C00022500 C 01/19/18 22.5 10.40 11.40
RIO 180119C00025000 C 01/19/18 25.0 8.50 9.70
RIO 180119C00027500 C 01/19/18 27.5 6.90 8.20
RIO 180119C00030000 C 01/19/18 30.0 5.40 6.80
RIO 180119C00032500 C 01/19/18 32.5 4.20 5.60
RIO 180119C00035000 C 01/19/18 35.0 3.10 4.60
RIO 180119C00037500 C 01/19/18 37.5 2.50 3.80
RIO 180119C00040000 C 01/19/18 40.0 1.80 2.80
RIO 180119C00042500 C 01/19/18 42.5 1.25 2.20
RIO 180119C00045000 C 01/19/18 45.0 0.90 1.80
RIO 180119C00047500 C 01/19/18 47.5 0.60 1.40
RIO 180119C00050000 C 01/19/18 50.0 0.40 1.10
RIO 180119C00055000 C 01/19/18 55.0 0.25 0.55
RIO 180119P00012500 P 01/19/18 12.5 0.05 0.65
RIO 180119P00015000 P 01/19/18 15.0 0.15 0.95
RIO 180119P00017500 P 01/19/18 17.5 0.70 1.30
RIO 180119P00020000 P 01/19/18 20.0 0.90 1.85
RIO 180119P00022500 P 01/19/18 22.5 1.50 2.45
RIO 180119P00025000 P 01/19/18 25.0 2.50 3.20
RIO 180119P00027500 P 01/19/18 27.5 3.00 4.20
RIO 180119P00030000 P 01/19/18 30.0 4.10 5.40
RIO 180119P00032500 P 01/19/18 32.5 5.30 6.70
RIO 180119P00035000 P 01/19/18 35.0 6.80 8.20
RIO 180119P00037500 P 01/19/18 37.5 8.40 9.90
RIO 180119P00040000 P 01/19/18 40.0 10.20 11.70
RIO 180119P00042500 P 01/19/18 42.5 12.10 13.60
RIO 180119P00045000 P 01/19/18 45.0 14.20 15.60
RIO 180119P00047500 P 01/19/18 47.5 16.40 17.70
RIO 180119P00050000 P 01/19/18 50.0 17.70 20.90
RIO 180119P00055000 P 01/19/18 55.0 22.10 25.90

OPRA data is delayed 15 minutes.