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 (2017-08-04)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRC 171117C00010000 C 11/17/17 10.0 8.70 9.00
RRC 171117C00011000 C 11/17/17 11.0 7.70 8.00
RRC 171117C00012000 C 11/17/17 12.0 6.70 7.00
RRC 171117C00013000 C 11/17/17 13.0 5.70 6.00
RRC 171117C00014000 C 11/17/17 14.0 4.80 5.00
RRC 171117C00015000 C 11/17/17 15.0 3.80 4.00
RRC 171117C00016000 C 11/17/17 16.0 2.95 3.10
RRC 171117C00017000 C 11/17/17 17.0 2.10 2.20
RRC 171117C00018000 C 11/17/17 18.0 1.40 1.50
RRC 171117C00019000 C 11/17/17 19.0 0.85 0.95
RRC 171117C00020000 C 11/17/17 20.0 0.50 0.55
RRC 171117C00021000 C 11/17/17 21.0 0.25 0.35
RRC 171117C00022000 C 11/17/17 22.0 0.15 0.20
RRC 171117C00023000 C 11/17/17 23.0 0.05 0.15
RRC 171117C00024000 C 11/17/17 24.0 0.05 0.15
RRC 171117C00025000 C 11/17/17 25.0 0.00 0.10
RRC 171117C00026000 C 11/17/17 26.0 0.00 0.10
RRC 171117P00010000 P 11/17/17 10.0 0.00 0.05
RRC 171117P00011000 P 11/17/17 11.0 0.00 0.05
RRC 171117P00012000 P 11/17/17 12.0 0.00 0.10
RRC 171117P00013000 P 11/17/17 13.0 0.00 0.10
RRC 171117P00014000 P 11/17/17 14.0 0.00 0.10
RRC 171117P00015000 P 11/17/17 15.0 0.05 0.10
RRC 171117P00016000 P 11/17/17 16.0 0.10 0.15
RRC 171117P00017000 P 11/17/17 17.0 0.25 0.35
RRC 171117P00018000 P 11/17/17 18.0 0.55 0.60
RRC 171117P00019000 P 11/17/17 19.0 1.00 1.10
RRC 171117P00020000 P 11/17/17 20.0 1.60 1.70
RRC 171117P00021000 P 11/17/17 21.0 2.40 2.50
RRC 171117P00022000 P 11/17/17 22.0 3.20 3.40
RRC 171117P00023000 P 11/17/17 23.0 4.10 4.40
RRC 171117P00024000 P 11/17/17 24.0 5.10 5.30
RRC 171117P00025000 P 11/17/17 25.0 6.10 6.30
RRC 171117P00026000 P 11/17/17 26.0 7.10 7.30
RRC 171215C00011000 C 12/15/17 11.0 7.80 8.00
RRC 171215C00012000 C 12/15/17 12.0 6.80 7.00
RRC 171215C00013000 C 12/15/17 13.0 5.80 6.00
RRC 171215C00014000 C 12/15/17 14.0 4.80 5.10
RRC 171215C00015000 C 12/15/17 15.0 3.90 4.10
RRC 171215C00016000 C 12/15/17 16.0 3.10 3.30
RRC 171215C00017000 C 12/15/17 17.0 2.40 2.50
RRC 171215C00018000 C 12/15/17 18.0 1.75 1.85
RRC 171215C00019000 C 12/15/17 19.0 1.25 1.35
RRC 171215C00020000 C 12/15/17 20.0 0.85 0.95
RRC 171215C00021000 C 12/15/17 21.0 0.55 0.65
RRC 171215C00022000 C 12/15/17 22.0 0.35 0.40
RRC 171215C00023000 C 12/15/17 23.0 0.25 0.30
RRC 171215C00024000 C 12/15/17 24.0 0.20 0.25
RRC 171215C00025000 C 12/15/17 25.0 0.10 0.15
RRC 171215C00026000 C 12/15/17 26.0 0.10 0.15
RRC 171215C00027000 C 12/15/17 27.0 0.05 0.15
RRC 171215C00028000 C 12/15/17 28.0 0.00 0.15
RRC 171215C00029000 C 12/15/17 29.0 0.00 0.10
RRC 171215C00030000 C 12/15/17 30.0 0.00 0.10
RRC 171215C00031000 C 12/15/17 31.0 0.00 0.10
RRC 171215C00032000 C 12/15/17 32.0 0.00 0.10
RRC 171215C00033000 C 12/15/17 33.0 0.00 0.10
RRC 171215C00034000 C 12/15/17 34.0 0.00 0.10
RRC 171215C00035000 C 12/15/17 35.0 0.00 0.10
RRC 171215C00036000 C 12/15/17 36.0 0.00 0.10
RRC 171215C00037000 C 12/15/17 37.0 0.00 0.10
RRC 171215C00038000 C 12/15/17 38.0 0.00 0.10
RRC 171215C00039000 C 12/15/17 39.0 0.00 0.10
RRC 171215C00040000 C 12/15/17 40.0 0.00 0.10
RRC 171215C00041000 C 12/15/17 41.0 0.00 0.10
RRC 171215P00011000 P 12/15/17 11.0 0.00 0.10
RRC 171215P00012000 P 12/15/17 12.0 0.00 0.10
RRC 171215P00013000 P 12/15/17 13.0 0.00 0.10
RRC 171215P00014000 P 12/15/17 14.0 0.05 0.15
RRC 171215P00015000 P 12/15/17 15.0 0.10 0.20
RRC 171215P00016000 P 12/15/17 16.0 0.25 0.35
RRC 171215P00017000 P 12/15/17 17.0 0.50 0.60
RRC 171215P00018000 P 12/15/17 18.0 0.85 0.95
RRC 171215P00019000 P 12/15/17 19.0 1.35 1.45
RRC 171215P00020000 P 12/15/17 20.0 1.95 2.05
RRC 171215P00021000 P 12/15/17 21.0 2.65 2.80
RRC 171215P00022000 P 12/15/17 22.0 3.40 3.60
RRC 171215P00023000 P 12/15/17 23.0 4.30 4.50
RRC 171215P00024000 P 12/15/17 24.0 5.20 5.40
RRC 171215P00025000 P 12/15/17 25.0 6.20 6.40
RRC 171215P00026000 P 12/15/17 26.0 7.10 7.40
RRC 171215P00027000 P 12/15/17 27.0 8.10 8.30
RRC 171215P00028000 P 12/15/17 28.0 9.10 9.30
RRC 171215P00029000 P 12/15/17 29.0 10.10 10.30
RRC 171215P00030000 P 12/15/17 30.0 11.10 11.30
RRC 171215P00031000 P 12/15/17 31.0 12.10 12.30
RRC 171215P00032000 P 12/15/17 32.0 13.10 13.30
RRC 171215P00033000 P 12/15/17 33.0 14.00 14.30
RRC 171215P00034000 P 12/15/17 34.0 15.00 15.30
RRC 171215P00035000 P 12/15/17 35.0 16.10 16.30
RRC 171215P00036000 P 12/15/17 36.0 17.10 17.30
RRC 171215P00037000 P 12/15/17 37.0 18.10 18.20
RRC 171215P00038000 P 12/15/17 38.0 19.10 19.30
RRC 171215P00039000 P 12/15/17 39.0 20.10 20.20
RRC 171215P00040000 P 12/15/17 40.0 21.10 21.30
RRC 171215P00041000 P 12/15/17 41.0 22.10 22.30
RRC 180119C00005000 C 01/19/18 5.0 13.70 14.00
RRC 180119C00010000 C 01/19/18 10.0 8.70 9.00
RRC 180119C00011000 C 01/19/18 11.0 7.80 8.00
RRC 180119C00012500 C 01/19/18 12.5 6.30 6.50
RRC 180119C00014000 C 01/19/18 14.0 4.90 5.20
RRC 180119C00015000 C 01/19/18 15.0 4.10 4.30
RRC 180119C00016000 C 01/19/18 16.0 3.30 3.50
RRC 180119C00017500 C 01/19/18 17.5 2.35 2.45
RRC 180119C00019000 C 01/19/18 19.0 1.55 1.60
RRC 180119C00020000 C 01/19/18 20.0 1.15 1.30
RRC 180119C00021000 C 01/19/18 21.0 0.80 0.90
RRC 180119C00022500 C 01/19/18 22.5 0.50 0.60
RRC 180119C00024000 C 01/19/18 24.0 0.30 0.35
RRC 180119C00025000 C 01/19/18 25.0 0.20 0.30
RRC 180119C00026000 C 01/19/18 26.0 0.15 0.20
RRC 180119C00027500 C 01/19/18 27.5 0.05 0.15
RRC 180119C00029000 C 01/19/18 29.0 0.05 0.15
RRC 180119C00030000 C 01/19/18 30.0 0.00 0.15
RRC 180119C00031000 C 01/19/18 31.0 0.00 0.15
RRC 180119C00032500 C 01/19/18 32.5 0.00 0.10
RRC 180119C00034000 C 01/19/18 34.0 0.00 0.10
RRC 180119C00035000 C 01/19/18 35.0 0.00 0.10
RRC 180119C00036000 C 01/19/18 36.0 0.00 0.10
RRC 180119C00037500 C 01/19/18 37.5 0.00 0.10
RRC 180119C00039000 C 01/19/18 39.0 0.00 0.10
RRC 180119C00040000 C 01/19/18 40.0 0.00 0.10
RRC 180119C00041000 C 01/19/18 41.0 0.00 0.10
RRC 180119C00042500 C 01/19/18 42.5 0.00 0.10
RRC 180119C00045000 C 01/19/18 45.0 0.00 0.05
RRC 180119C00050000 C 01/19/18 50.0 0.00 0.05
RRC 180119C00052500 C 01/19/18 52.5 0.00 0.05
RRC 180119C00055000 C 01/19/18 55.0 0.00 0.05
RRC 180119C00060000 C 01/19/18 60.0 0.00 0.05
RRC 180119C00065000 C 01/19/18 65.0 0.00 0.05
RRC 180119P00005000 P 01/19/18 5.0 0.00 0.05
RRC 180119P00010000 P 01/19/18 10.0 0.00 0.10
RRC 180119P00011000 P 01/19/18 11.0 0.00 0.10
RRC 180119P00012500 P 01/19/18 12.5 0.05 0.15
RRC 180119P00014000 P 01/19/18 14.0 0.15 0.25
RRC 180119P00015000 P 01/19/18 15.0 0.30 0.40
RRC 180119P00016000 P 01/19/18 16.0 0.50 0.60
RRC 180119P00017500 P 01/19/18 17.5 0.95 1.05
RRC 180119P00019000 P 01/19/18 19.0 1.65 1.75
RRC 180119P00020000 P 01/19/18 20.0 2.25 2.35
RRC 180119P00021000 P 01/19/18 21.0 2.90 3.00
RRC 180119P00022500 P 01/19/18 22.5 4.10 4.20
RRC 180119P00024000 P 01/19/18 24.0 5.30 5.50
RRC 180119P00025000 P 01/19/18 25.0 6.20 6.50
RRC 180119P00026000 P 01/19/18 26.0 7.20 7.40
RRC 180119P00027500 P 01/19/18 27.5 8.60 8.90
RRC 180119P00029000 P 01/19/18 29.0 10.10 10.30
RRC 180119P00030000 P 01/19/18 30.0 11.00 11.30
RRC 180119P00031000 P 01/19/18 31.0 12.10 12.30
RRC 180119P00032500 P 01/19/18 32.5 13.60 13.80
RRC 180119P00034000 P 01/19/18 34.0 15.10 15.30
RRC 180119P00035000 P 01/19/18 35.0 16.10 16.30
RRC 180119P00036000 P 01/19/18 36.0 17.10 17.30
RRC 180119P00037500 P 01/19/18 37.5 18.60 18.80
RRC 180119P00039000 P 01/19/18 39.0 20.10 20.30
RRC 180119P00040000 P 01/19/18 40.0 21.10 21.30
RRC 180119P00041000 P 01/19/18 41.0 22.10 22.40
RRC 180119P00042500 P 01/19/18 42.5 23.60 23.80
RRC 180119P00045000 P 01/19/18 45.0 25.80 26.30
RRC 180119P00050000 P 01/19/18 50.0 30.80 31.30
RRC 180119P00052500 P 01/19/18 52.5 33.60 33.80
RRC 180119P00055000 P 01/19/18 55.0 36.10 36.30
RRC 180119P00060000 P 01/19/18 60.0 41.10 41.30
RRC 180119P00065000 P 01/19/18 65.0 46.10 46.30
RRC 180316C00009000 C 03/16/18 9.0 9.80 10.00
RRC 180316C00010000 C 03/16/18 10.0 8.80 9.30
RRC 180316C00011000 C 03/16/18 11.0 7.90 8.10
RRC 180316C00012000 C 03/16/18 12.0 6.90 7.20
RRC 180316C00013000 C 03/16/18 13.0 6.00 6.30
RRC 180316C00014000 C 03/16/18 14.0 5.20 5.50
RRC 180316C00015000 C 03/16/18 15.0 4.40 4.70
RRC 180316C00016000 C 03/16/18 16.0 3.70 3.90
RRC 180316C00017000 C 03/16/18 17.0 3.10 3.30
RRC 180316C00018000 C 03/16/18 18.0 2.50 2.70
RRC 180316C00019000 C 03/16/18 19.0 2.05 2.20
RRC 180316C00020000 C 03/16/18 20.0 1.65 1.75
RRC 180316C00021000 C 03/16/18 21.0 1.30 1.40
RRC 180316C00022000 C 03/16/18 22.0 1.00 1.15
RRC 180316C00023000 C 03/16/18 23.0 0.80 0.90
RRC 180316C00024000 C 03/16/18 24.0 0.60 0.75
RRC 180316C00025000 C 03/16/18 25.0 0.45 0.60
RRC 180316C00026000 C 03/16/18 26.0 0.35 0.50
RRC 180316C00027000 C 03/16/18 27.0 0.25 0.40
RRC 180316C00028000 C 03/16/18 28.0 0.25 0.30
RRC 180316C00029000 C 03/16/18 29.0 0.15 0.30
RRC 180316C00030000 C 03/16/18 30.0 0.10 0.25
RRC 180316C00031000 C 03/16/18 31.0 0.10 0.20
RRC 180316C00032000 C 03/16/18 32.0 0.05 0.20
RRC 180316C00033000 C 03/16/18 33.0 0.05 0.15
RRC 180316C00034000 C 03/16/18 34.0 0.00 0.15
RRC 180316C00035000 C 03/16/18 35.0 0.00 0.15
RRC 180316P00009000 P 03/16/18 9.0 0.00 0.10
RRC 180316P00010000 P 03/16/18 10.0 0.00 0.15
RRC 180316P00011000 P 03/16/18 11.0 0.05 0.15
RRC 180316P00012000 P 03/16/18 12.0 0.10 0.25
RRC 180316P00013000 P 03/16/18 13.0 0.20 0.30
RRC 180316P00014000 P 03/16/18 14.0 0.35 0.45
RRC 180316P00015000 P 03/16/18 15.0 0.55 0.70
RRC 180316P00016000 P 03/16/18 16.0 0.85 0.95
RRC 180316P00017000 P 03/16/18 17.0 1.20 1.30
RRC 180316P00018000 P 03/16/18 18.0 1.60 1.70
RRC 180316P00019000 P 03/16/18 19.0 2.10 2.25
RRC 180316P00020000 P 03/16/18 20.0 2.70 2.85
RRC 180316P00021000 P 03/16/18 21.0 3.30 3.50
RRC 180316P00022000 P 03/16/18 22.0 4.00 4.20
RRC 180316P00023000 P 03/16/18 23.0 4.80 5.00
RRC 180316P00024000 P 03/16/18 24.0 5.60 5.80
RRC 180316P00025000 P 03/16/18 25.0 6.50 6.70
RRC 180316P00026000 P 03/16/18 26.0 7.40 7.60
RRC 180316P00027000 P 03/16/18 27.0 8.30 8.50
RRC 180316P00028000 P 03/16/18 28.0 9.20 9.50
RRC 180316P00029000 P 03/16/18 29.0 10.10 10.50
RRC 180316P00030000 P 03/16/18 30.0 11.10 11.40
RRC 180316P00031000 P 03/16/18 31.0 12.10 12.30
RRC 180316P00032000 P 03/16/18 32.0 13.10 13.30
RRC 180316P00033000 P 03/16/18 33.0 14.10 14.30
RRC 180316P00034000 P 03/16/18 34.0 15.10 15.40
RRC 180316P00035000 P 03/16/18 35.0 16.10 16.40
RRC 190118C00008000 C 01/18/19 8.0 10.90 11.40
RRC 190118C00010000 C 01/18/19 10.0 9.30 9.70
RRC 190118C00013000 C 01/18/19 13.0 7.00 7.40
RRC 190118C00015000 C 01/18/19 15.0 5.60 5.90
RRC 190118C00018000 C 01/18/19 18.0 4.00 4.30
RRC 190118C00020000 C 01/18/19 20.0 3.10 3.40
RRC 190118C00023000 C 01/18/19 23.0 2.15 2.40
RRC 190118C00025000 C 01/18/19 25.0 1.70 1.80
RRC 190118C00028000 C 01/18/19 28.0 1.15 1.35
RRC 190118C00030000 C 01/18/19 30.0 0.85 1.05
RRC 190118C00032000 C 01/18/19 32.0 0.65 0.85
RRC 190118C00035000 C 01/18/19 35.0 0.45 0.60
RRC 190118C00037000 C 01/18/19 37.0 0.35 0.55
RRC 190118C00040000 C 01/18/19 40.0 0.25 0.40
RRC 190118C00042000 C 01/18/19 42.0 0.20 0.35
RRC 190118C00045000 C 01/18/19 45.0 0.15 0.25
RRC 190118C00050000 C 01/18/19 50.0 0.05 0.20
RRC 190118P00008000 P 01/18/19 8.0 0.15 0.30
RRC 190118P00010000 P 01/18/19 10.0 0.35 0.55
RRC 190118P00013000 P 01/18/19 13.0 0.95 1.20
RRC 190118P00015000 P 01/18/19 15.0 1.60 1.80
RRC 190118P00018000 P 01/18/19 18.0 2.95 3.20
RRC 190118P00020000 P 01/18/19 20.0 3.90 4.20
RRC 190118P00023000 P 01/18/19 23.0 5.90 6.20
RRC 190118P00025000 P 01/18/19 25.0 7.40 7.70
RRC 190118P00028000 P 01/18/19 28.0 9.80 10.20
RRC 190118P00030000 P 01/18/19 30.0 11.60 11.90
RRC 190118P00032000 P 01/18/19 32.0 13.40 13.70
RRC 190118P00035000 P 01/18/19 35.0 16.20 16.50
RRC 190118P00037000 P 01/18/19 37.0 18.10 18.40
RRC 190118P00040000 P 01/18/19 40.0 21.00 21.30
RRC 190118P00042000 P 01/18/19 42.0 23.00 23.30
RRC 190118P00045000 P 01/18/19 45.0 26.00 26.30
RRC 190118P00050000 P 01/18/19 50.0 31.00 31.30

OPRA data is delayed 15 minutes.