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 (2016-07-22)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RNR 161021C00060000 C 10/21/16 60.0 59.10 63.50
RNR 161021C00065000 C 10/21/16 65.0 53.80 58.50
RNR 161021C00070000 C 10/21/16 70.0 48.70 53.50
RNR 161021C00075000 C 10/21/16 75.0 43.60 48.50
RNR 161021C00080000 C 10/21/16 80.0 38.60 43.50
RNR 161021C00085000 C 10/21/16 85.0 33.70 38.50
RNR 161021C00090000 C 10/21/16 90.0 28.60 33.50
RNR 161021C00095000 C 10/21/16 95.0 24.10 28.50
RNR 161021C00100000 C 10/21/16 100.0 18.60 23.50
RNR 161021C00105000 C 10/21/16 105.0 14.00 18.50
RNR 161021C00110000 C 10/21/16 110.0 9.10 13.50
RNR 161021C00115000 C 10/21/16 115.0 5.70 8.60
RNR 161021C00120000 C 10/21/16 120.0 2.25 3.20
RNR 161021C00125000 C 10/21/16 125.0 0.45 2.05
RNR 161021C00130000 C 10/21/16 130.0 0.00 0.55
RNR 161021C00135000 C 10/21/16 135.0 0.00 0.90
RNR 161021C00140000 C 10/21/16 140.0 0.00 5.00
RNR 161021C00145000 C 10/21/16 145.0 0.00 1.55
RNR 161021C00150000 C 10/21/16 150.0 0.00 5.00
RNR 161021C00155000 C 10/21/16 155.0 0.00 5.00
RNR 161021C00160000 C 10/21/16 160.0 0.00 5.00
RNR 161021C00165000 C 10/21/16 165.0 0.00 5.00
RNR 161021C00170000 C 10/21/16 170.0 0.00 1.00
RNR 161021P00060000 P 10/21/16 60.0 0.00 0.50
RNR 161021P00065000 P 10/21/16 65.0 0.00 1.55
RNR 161021P00070000 P 10/21/16 70.0 0.00 5.00
RNR 161021P00075000 P 10/21/16 75.0 0.00 1.55
RNR 161021P00080000 P 10/21/16 80.0 0.00 5.00
RNR 161021P00085000 P 10/21/16 85.0 0.00 1.55
RNR 161021P00090000 P 10/21/16 90.0 0.00 5.00
RNR 161021P00095000 P 10/21/16 95.0 0.00 1.55
RNR 161021P00100000 P 10/21/16 100.0 0.00 1.10
RNR 161021P00105000 P 10/21/16 105.0 0.00 1.65
RNR 161021P00110000 P 10/21/16 110.0 0.00 0.50
RNR 161021P00115000 P 10/21/16 115.0 0.10 1.35
RNR 161021P00120000 P 10/21/16 120.0 1.00 2.25
RNR 161021P00125000 P 10/21/16 125.0 2.95 5.80
RNR 161021P00130000 P 10/21/16 130.0 6.50 10.20
RNR 161021P00135000 P 10/21/16 135.0 11.50 15.90
RNR 161021P00140000 P 10/21/16 140.0 16.50 20.90
RNR 161021P00145000 P 10/21/16 145.0 21.50 26.00
RNR 161021P00150000 P 10/21/16 150.0 26.50 31.00
RNR 161021P00155000 P 10/21/16 155.0 31.50 35.50
RNR 161021P00160000 P 10/21/16 160.0 36.50 41.00
RNR 161021P00165000 P 10/21/16 165.0 41.50 46.00
RNR 161021P00170000 P 10/21/16 170.0 46.80 50.50
RNR 161118C00060000 C 11/18/16 60.0 59.60 63.50
RNR 161118C00065000 C 11/18/16 65.0 54.00 58.50
RNR 161118C00070000 C 11/18/16 70.0 49.10 53.50
RNR 161118C00075000 C 11/18/16 75.0 44.10 48.50
RNR 161118C00080000 C 11/18/16 80.0 39.10 43.50
RNR 161118C00085000 C 11/18/16 85.0 34.50 38.50
RNR 161118C00090000 C 11/18/16 90.0 29.20 33.50
RNR 161118C00095000 C 11/18/16 95.0 24.20 28.50
RNR 161118C00100000 C 11/18/16 100.0 19.20 23.50
RNR 161118C00105000 C 11/18/16 105.0 14.00 18.50
RNR 161118C00110000 C 11/18/16 110.0 10.70 13.70
RNR 161118C00115000 C 11/18/16 115.0 6.40 9.40
RNR 161118C00120000 C 11/18/16 120.0 3.10 4.00
RNR 161118C00125000 C 11/18/16 125.0 1.40 2.00
RNR 161118C00130000 C 11/18/16 130.0 0.20 1.00
RNR 161118C00135000 C 11/18/16 135.0 0.00 0.55
RNR 161118C00140000 C 11/18/16 140.0 0.00 0.50
RNR 161118C00145000 C 11/18/16 145.0 0.00 0.50
RNR 161118C00150000 C 11/18/16 150.0 0.00 0.50
RNR 161118C00155000 C 11/18/16 155.0 0.00 1.10
RNR 161118C00160000 C 11/18/16 160.0 0.00 0.50
RNR 161118C00165000 C 11/18/16 165.0 0.00 0.50
RNR 161118C00170000 C 11/18/16 170.0 0.00 5.00
RNR 161118C00175000 C 11/18/16 175.0 0.00 0.50
RNR 161118P00060000 P 11/18/16 60.0 0.00 0.50
RNR 161118P00065000 P 11/18/16 65.0 0.00 5.00
RNR 161118P00070000 P 11/18/16 70.0 0.00 1.60
RNR 161118P00075000 P 11/18/16 75.0 0.00 1.10
RNR 161118P00080000 P 11/18/16 80.0 0.00 1.15
RNR 161118P00085000 P 11/18/16 85.0 0.00 0.50
RNR 161118P00090000 P 11/18/16 90.0 0.00 0.50
RNR 161118P00095000 P 11/18/16 95.0 0.00 0.65
RNR 161118P00100000 P 11/18/16 100.0 0.00 3.90
RNR 161118P00105000 P 11/18/16 105.0 0.00 0.60
RNR 161118P00110000 P 11/18/16 110.0 0.20 2.15
RNR 161118P00115000 P 11/18/16 115.0 1.25 1.75
RNR 161118P00120000 P 11/18/16 120.0 2.35 3.40
RNR 161118P00125000 P 11/18/16 125.0 3.90 6.30
RNR 161118P00130000 P 11/18/16 130.0 6.50 10.60
RNR 161118P00135000 P 11/18/16 135.0 11.50 15.60
RNR 161118P00140000 P 11/18/16 140.0 16.50 21.00
RNR 161118P00145000 P 11/18/16 145.0 21.50 26.00
RNR 161118P00150000 P 11/18/16 150.0 26.50 31.00
RNR 161118P00155000 P 11/18/16 155.0 31.50 35.90
RNR 161118P00160000 P 11/18/16 160.0 36.50 41.00
RNR 161118P00165000 P 11/18/16 165.0 41.50 46.00
RNR 161118P00170000 P 11/18/16 170.0 46.50 50.40
RNR 161118P00175000 P 11/18/16 175.0 51.80 56.00
RNR 170120C00060000 C 01/20/17 60.0 59.50 63.50
RNR 170120C00065000 C 01/20/17 65.0 54.60 58.50
RNR 170120C00070000 C 01/20/17 70.0 49.60 53.50
RNR 170120C00075000 C 01/20/17 75.0 44.10 48.50
RNR 170120C00080000 C 01/20/17 80.0 39.60 43.50
RNR 170120C00085000 C 01/20/17 85.0 34.60 38.50
RNR 170120C00090000 C 01/20/17 90.0 29.20 33.50
RNR 170120C00095000 C 01/20/17 95.0 24.60 29.00
RNR 170120C00100000 C 01/20/17 100.0 19.50 24.00
RNR 170120C00105000 C 01/20/17 105.0 15.10 19.50
RNR 170120C00110000 C 01/20/17 110.0 10.60 15.00
RNR 170120C00115000 C 01/20/17 115.0 6.60 11.00
RNR 170120C00120000 C 01/20/17 120.0 4.40 5.50
RNR 170120C00125000 C 01/20/17 125.0 2.40 2.80
RNR 170120C00130000 C 01/20/17 130.0 0.70 2.15
RNR 170120C00135000 C 01/20/17 135.0 0.10 0.95
RNR 170120C00140000 C 01/20/17 140.0 0.00 0.55
RNR 170120C00145000 C 01/20/17 145.0 0.00 5.00
RNR 170120C00150000 C 01/20/17 150.0 0.00 5.00
RNR 170120C00155000 C 01/20/17 155.0 0.00 5.00
RNR 170120C00160000 C 01/20/17 160.0 0.00 5.00
RNR 170120C00165000 C 01/20/17 165.0 0.00 5.00
RNR 170120C00170000 C 01/20/17 170.0 0.00 1.45
RNR 170120P00060000 P 01/20/17 60.0 0.00 1.20
RNR 170120P00065000 P 01/20/17 65.0 0.00 5.00
RNR 170120P00070000 P 01/20/17 70.0 0.00 5.00
RNR 170120P00075000 P 01/20/17 75.0 0.00 5.00
RNR 170120P00080000 P 01/20/17 80.0 0.00 5.00
RNR 170120P00085000 P 01/20/17 85.0 0.00 5.00
RNR 170120P00090000 P 01/20/17 90.0 0.00 5.00
RNR 170120P00095000 P 01/20/17 95.0 0.00 1.95
RNR 170120P00100000 P 01/20/17 100.0 0.05 1.40
RNR 170120P00105000 P 01/20/17 105.0 0.10 2.30
RNR 170120P00110000 P 01/20/17 110.0 0.55 2.65
RNR 170120P00115000 P 01/20/17 115.0 2.10 2.80
RNR 170120P00120000 P 01/20/17 120.0 3.40 4.60
RNR 170120P00125000 P 01/20/17 125.0 5.70 8.00
RNR 170120P00130000 P 01/20/17 130.0 7.50 11.90
RNR 170120P00135000 P 01/20/17 135.0 12.50 17.00
RNR 170120P00140000 P 01/20/17 140.0 16.50 20.90
RNR 170120P00145000 P 01/20/17 145.0 22.00 26.40
RNR 170120P00150000 P 01/20/17 150.0 26.50 31.00
RNR 170120P00155000 P 01/20/17 155.0 31.50 35.90
RNR 170120P00160000 P 01/20/17 160.0 36.50 40.90
RNR 170120P00165000 P 01/20/17 165.0 41.50 45.40
RNR 170120P00170000 P 01/20/17 170.0 46.50 50.90
RNR 170421C00060000 C 04/21/17 60.0 59.60 63.50
RNR 170421C00065000 C 04/21/17 65.0 54.60 58.50
RNR 170421C00070000 C 04/21/17 70.0 49.60 53.50
RNR 170421C00075000 C 04/21/17 75.0 44.60 48.50
RNR 170421C00080000 C 04/21/17 80.0 39.60 43.50
RNR 170421C00085000 C 04/21/17 85.0 34.60 39.00
RNR 170421C00090000 C 04/21/17 90.0 29.60 34.00
RNR 170421C00095000 C 04/21/17 95.0 25.10 29.00
RNR 170421C00100000 C 04/21/17 100.0 20.10 24.50
RNR 170421C00105000 C 04/21/17 105.0 16.40 20.50
RNR 170421C00110000 C 04/21/17 110.0 12.20 16.00
RNR 170421C00115000 C 04/21/17 115.0 8.90 11.40
RNR 170421C00120000 C 04/21/17 120.0 6.10 7.50
RNR 170421C00125000 C 04/21/17 125.0 3.20 4.60
RNR 170421C00130000 C 04/21/17 130.0 1.65 3.20
RNR 170421C00135000 C 04/21/17 135.0 0.00 5.00
RNR 170421C00140000 C 04/21/17 140.0 0.25 2.75
RNR 170421C00145000 C 04/21/17 145.0 0.00 1.65
RNR 170421C00150000 C 04/21/17 150.0 0.00 0.60
RNR 170421C00155000 C 04/21/17 155.0 0.00 5.00
RNR 170421C00160000 C 04/21/17 160.0 0.00 5.00
RNR 170421C00165000 C 04/21/17 165.0 0.00 5.00
RNR 170421C00170000 C 04/21/17 170.0 0.00 5.00
RNR 170421C00175000 C 04/21/17 175.0 0.00 0.50
RNR 170421P00060000 P 04/21/17 60.0 0.00 1.05
RNR 170421P00065000 P 04/21/17 65.0 0.00 5.00
RNR 170421P00070000 P 04/21/17 70.0 0.00 5.00
RNR 170421P00075000 P 04/21/17 75.0 0.00 5.00
RNR 170421P00080000 P 04/21/17 80.0 0.00 5.00
RNR 170421P00085000 P 04/21/17 85.0 0.05 1.55
RNR 170421P00090000 P 04/21/17 90.0 0.05 3.60
RNR 170421P00095000 P 04/21/17 95.0 0.10 1.95
RNR 170421P00100000 P 04/21/17 100.0 0.25 3.30
RNR 170421P00105000 P 04/21/17 105.0 0.60 4.10
RNR 170421P00110000 P 04/21/17 110.0 2.20 3.50
RNR 170421P00115000 P 04/21/17 115.0 3.20 4.60
RNR 170421P00120000 P 04/21/17 120.0 4.70 6.80
RNR 170421P00125000 P 04/21/17 125.0 5.50 8.70
RNR 170421P00130000 P 04/21/17 130.0 9.00 13.50
RNR 170421P00135000 P 04/21/17 135.0 13.00 17.50
RNR 170421P00140000 P 04/21/17 140.0 17.50 21.90
RNR 170421P00145000 P 04/21/17 145.0 22.00 26.40
RNR 170421P00150000 P 04/21/17 150.0 27.00 31.00
RNR 170421P00155000 P 04/21/17 155.0 31.50 35.90
RNR 170421P00160000 P 04/21/17 160.0 36.50 40.90
RNR 170421P00165000 P 04/21/17 165.0 41.50 45.90
RNR 170421P00170000 P 04/21/17 170.0 46.50 50.90
RNR 170421P00175000 P 04/21/17 175.0 51.50 55.90

OPRA data is delayed 15 minutes.