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 (2017-05-05)Premium Content


As of Jul 20 2017 2:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRD 170721C00004000 C 07/21/17 4.0 8.50 9.10
RRD 170721C00005000 C 07/21/17 5.0 6.30 8.10
RRD 170721C00006000 C 07/21/17 6.0 6.70 7.00
RRD 170721C00007000 C 07/21/17 7.0 5.60 6.00
RRD 170721C00008000 C 07/21/17 8.0 4.70 5.00
RRD 170721C00009000 C 07/21/17 9.0 3.60 4.10
RRD 170721C00010000 C 07/21/17 10.0 2.35 3.20
RRD 170721C00011000 C 07/21/17 11.0 0.50 3.30
RRD 170721C00012000 C 07/21/17 12.0 0.80 0.95
RRD 170721C00013000 C 07/21/17 13.0 0.00 0.10
RRD 170721C00014000 C 07/21/17 14.0 0.00 0.05
RRD 170721C00015000 C 07/21/17 15.0 0.00 0.05
RRD 170721C00016000 C 07/21/17 16.0 0.00 0.10
RRD 170721C00017000 C 07/21/17 17.0 0.00 0.05
RRD 170721C00018000 C 07/21/17 18.0 0.00 0.05
RRD 170721C00019000 C 07/21/17 19.0 0.00 0.05
RRD 170721C00020000 C 07/21/17 20.0 0.00 0.05
RRD 170721P00004000 P 07/21/17 4.0 0.00 0.05
RRD 170721P00005000 P 07/21/17 5.0 0.00 0.05
RRD 170721P00006000 P 07/21/17 6.0 0.00 0.05
RRD 170721P00007000 P 07/21/17 7.0 0.00 0.05
RRD 170721P00008000 P 07/21/17 8.0 0.00 0.05
RRD 170721P00009000 P 07/21/17 9.0 0.00 0.05
RRD 170721P00010000 P 07/21/17 10.0 0.00 0.05
RRD 170721P00011000 P 07/21/17 11.0 0.00 0.05
RRD 170721P00012000 P 07/21/17 12.0 0.00 0.05
RRD 170721P00013000 P 07/21/17 13.0 0.15 0.40
RRD 170721P00014000 P 07/21/17 14.0 1.00 1.70
RRD 170721P00015000 P 07/21/17 15.0 2.00 2.55
RRD 170721P00016000 P 07/21/17 16.0 3.00 3.60
RRD 170721P00017000 P 07/21/17 17.0 4.00 4.30
RRD 170721P00018000 P 07/21/17 18.0 5.00 5.50
RRD 170721P00019000 P 07/21/17 19.0 6.00 6.40
RRD 170721P00020000 P 07/21/17 20.0 7.00 7.30
RRD 170818C00004000 C 08/18/17 4.0 8.70 9.00
RRD 170818C00005000 C 08/18/17 5.0 7.40 8.20
RRD 170818C00006000 C 08/18/17 6.0 6.10 7.30
RRD 170818C00007000 C 08/18/17 7.0 4.80 6.50
RRD 170818C00008000 C 08/18/17 8.0 4.40 5.00
RRD 170818C00009000 C 08/18/17 9.0 2.75 4.30
RRD 170818C00010000 C 08/18/17 10.0 2.75 2.95
RRD 170818C00011000 C 08/18/17 11.0 1.85 2.00
RRD 170818C00012000 C 08/18/17 12.0 1.05 1.15
RRD 170818C00013000 C 08/18/17 13.0 0.45 0.55
RRD 170818C00014000 C 08/18/17 14.0 0.15 0.25
RRD 170818C00015000 C 08/18/17 15.0 0.00 0.10
RRD 170818C00016000 C 08/18/17 16.0 0.00 0.05
RRD 170818C00017000 C 08/18/17 17.0 0.00 0.05
RRD 170818C00018000 C 08/18/17 18.0 0.00 0.10
RRD 170818C00019000 C 08/18/17 19.0 0.00 0.05
RRD 170818C00020000 C 08/18/17 20.0 0.00 0.05
RRD 170818C00021000 C 08/18/17 21.0 0.00 0.05
RRD 170818C00022000 C 08/18/17 22.0 0.00 0.05
RRD 170818P00004000 P 08/18/17 4.0 0.00 0.05
RRD 170818P00005000 P 08/18/17 5.0 0.00 0.05
RRD 170818P00006000 P 08/18/17 6.0 0.00 0.05
RRD 170818P00007000 P 08/18/17 7.0 0.00 0.10
RRD 170818P00008000 P 08/18/17 8.0 0.00 0.05
RRD 170818P00009000 P 08/18/17 9.0 0.00 0.05
RRD 170818P00010000 P 08/18/17 10.0 0.00 0.10
RRD 170818P00011000 P 08/18/17 11.0 0.10 0.20
RRD 170818P00012000 P 08/18/17 12.0 0.30 0.40
RRD 170818P00013000 P 08/18/17 13.0 0.70 0.85
RRD 170818P00014000 P 08/18/17 14.0 1.40 1.55
RRD 170818P00015000 P 08/18/17 15.0 2.25 2.40
RRD 170818P00016000 P 08/18/17 16.0 3.20 3.40
RRD 170818P00017000 P 08/18/17 17.0 4.20 4.40
RRD 170818P00018000 P 08/18/17 18.0 5.20 5.40
RRD 170818P00019000 P 08/18/17 19.0 6.20 6.50
RRD 170818P00020000 P 08/18/17 20.0 7.10 7.40
RRD 170818P00021000 P 08/18/17 21.0 7.90 9.00
RRD 170818P00022000 P 08/18/17 22.0 9.10 9.60
RRD 170915C00006000 C 09/15/17 6.0 6.70 7.00
RRD 170915C00007000 C 09/15/17 7.0 5.70 6.00
RRD 170915C00008000 C 09/15/17 8.0 4.80 5.00
RRD 170915C00009000 C 09/15/17 9.0 3.80 4.00
RRD 170915C00010000 C 09/15/17 10.0 2.85 3.00
RRD 170915C00011000 C 09/15/17 11.0 1.95 2.10
RRD 170915C00012000 C 09/15/17 12.0 1.20 1.35
RRD 170915C00013000 C 09/15/17 13.0 0.65 0.75
RRD 170915C00014000 C 09/15/17 14.0 0.35 0.40
RRD 170915C00015000 C 09/15/17 15.0 0.10 0.20
RRD 170915C00016000 C 09/15/17 16.0 0.00 0.15
RRD 170915C00017000 C 09/15/17 17.0 0.00 0.10
RRD 170915C00018000 C 09/15/17 18.0 0.00 0.05
RRD 170915C00019000 C 09/15/17 19.0 0.00 0.05
RRD 170915C00020000 C 09/15/17 20.0 0.00 0.10
RRD 170915C00021000 C 09/15/17 21.0 0.00 0.05
RRD 170915C00022000 C 09/15/17 22.0 0.00 0.05
RRD 170915C00023000 C 09/15/17 23.0 0.00 0.05
RRD 170915C00024000 C 09/15/17 24.0 0.00 0.05
RRD 170915C00025000 C 09/15/17 25.0 0.00 0.15
RRD 170915C00026000 C 09/15/17 26.0 0.00 0.05
RRD 170915P00006000 P 09/15/17 6.0 0.00 0.05
RRD 170915P00007000 P 09/15/17 7.0 0.00 0.05
RRD 170915P00008000 P 09/15/17 8.0 0.00 0.10
RRD 170915P00009000 P 09/15/17 9.0 0.00 0.15
RRD 170915P00010000 P 09/15/17 10.0 0.10 0.20
RRD 170915P00011000 P 09/15/17 11.0 0.30 0.35
RRD 170915P00012000 P 09/15/17 12.0 0.55 0.60
RRD 170915P00013000 P 09/15/17 13.0 0.90 1.05
RRD 170915P00014000 P 09/15/17 14.0 1.55 1.70
RRD 170915P00015000 P 09/15/17 15.0 2.35 2.50
RRD 170915P00016000 P 09/15/17 16.0 3.20 3.60
RRD 170915P00017000 P 09/15/17 17.0 4.20 4.40
RRD 170915P00018000 P 09/15/17 18.0 5.20 5.40
RRD 170915P00019000 P 09/15/17 19.0 6.20 6.40
RRD 170915P00020000 P 09/15/17 20.0 7.20 7.60
RRD 170915P00021000 P 09/15/17 21.0 8.20 8.50
RRD 170915P00022000 P 09/15/17 22.0 8.90 9.90
RRD 170915P00023000 P 09/15/17 23.0 10.20 10.40
RRD 170915P00024000 P 09/15/17 24.0 10.90 12.50
RRD 170915P00025000 P 09/15/17 25.0 12.20 12.70
RRD 170915P00026000 P 09/15/17 26.0 13.20 13.40
RRD 171215C00004000 C 12/15/17 4.0 8.60 9.00
RRD 171215C00005000 C 12/15/17 5.0 7.60 8.00
RRD 171215C00006000 C 12/15/17 6.0 6.70 7.00
RRD 171215C00007000 C 12/15/17 7.0 5.50 6.00
RRD 171215C00008000 C 12/15/17 8.0 4.70 5.00
RRD 171215C00009000 C 12/15/17 9.0 3.80 4.10
RRD 171215C00010000 C 12/15/17 10.0 2.95 3.20
RRD 171215C00011000 C 12/15/17 11.0 2.25 2.40
RRD 171215C00012000 C 12/15/17 12.0 1.60 1.75
RRD 171215C00013000 C 12/15/17 13.0 1.15 1.20
RRD 171215C00014000 C 12/15/17 14.0 0.75 0.80
RRD 171215C00015000 C 12/15/17 15.0 0.50 0.55
RRD 171215C00016000 C 12/15/17 16.0 0.30 0.35
RRD 171215C00017000 C 12/15/17 17.0 0.15 0.25
RRD 171215C00018000 C 12/15/17 18.0 0.05 0.20
RRD 171215C00019000 C 12/15/17 19.0 0.00 0.15
RRD 171215C00020000 C 12/15/17 20.0 0.00 0.10
RRD 171215C00021000 C 12/15/17 21.0 0.00 0.10
RRD 171215C00022000 C 12/15/17 22.0 0.00 0.05
RRD 171215C00023000 C 12/15/17 23.0 0.00 0.10
RRD 171215P00004000 P 12/15/17 4.0 0.00 0.15
RRD 171215P00005000 P 12/15/17 5.0 0.00 0.10
RRD 171215P00006000 P 12/15/17 6.0 0.00 0.10
RRD 171215P00007000 P 12/15/17 7.0 0.00 0.15
RRD 171215P00008000 P 12/15/17 8.0 0.10 0.20
RRD 171215P00009000 P 12/15/17 9.0 0.20 0.30
RRD 171215P00010000 P 12/15/17 10.0 0.35 0.45
RRD 171215P00011000 P 12/15/17 11.0 0.60 0.70
RRD 171215P00012000 P 12/15/17 12.0 0.95 1.10
RRD 171215P00013000 P 12/15/17 13.0 1.45 1.60
RRD 171215P00014000 P 12/15/17 14.0 2.05 2.20
RRD 171215P00015000 P 12/15/17 15.0 2.75 2.95
RRD 171215P00016000 P 12/15/17 16.0 3.60 3.80
RRD 171215P00017000 P 12/15/17 17.0 4.40 4.70
RRD 171215P00018000 P 12/15/17 18.0 5.30 5.70
RRD 171215P00019000 P 12/15/17 19.0 6.10 6.90
RRD 171215P00020000 P 12/15/17 20.0 7.20 7.60
RRD 171215P00021000 P 12/15/17 21.0 8.20 8.60
RRD 171215P00022000 P 12/15/17 22.0 9.10 9.90
RRD 171215P00023000 P 12/15/17 23.0 10.20 10.50

OPRA data is delayed 15 minutes.