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 (2016-05-06)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRD 160819C00007000 C 08/19/16 7.0 10.50 11.30
RRD 160819C00008000 C 08/19/16 8.0 9.30 10.40
RRD 160819C00009000 C 08/19/16 9.0 7.30 11.10
RRD 160819C00010000 C 08/19/16 10.0 6.30 10.10
RRD 160819C00011000 C 08/19/16 11.0 6.40 7.40
RRD 160819C00012000 C 08/19/16 12.0 4.00 7.00
RRD 160819C00013000 C 08/19/16 13.0 4.60 5.00
RRD 160819C00014000 C 08/19/16 14.0 3.60 4.10
RRD 160819C00015000 C 08/19/16 15.0 2.65 3.00
RRD 160819C00016000 C 08/19/16 16.0 1.70 2.10
RRD 160819C00017000 C 08/19/16 17.0 0.85 1.15
RRD 160819C00018000 C 08/19/16 18.0 0.35 0.45
RRD 160819C00019000 C 08/19/16 19.0 0.00 0.20
RRD 160819C00020000 C 08/19/16 20.0 0.00 0.15
RRD 160819C00021000 C 08/19/16 21.0 0.00 0.30
RRD 160819C00022000 C 08/19/16 22.0 0.00 0.25
RRD 160819C00023000 C 08/19/16 23.0 0.00 0.05
RRD 160819C00024000 C 08/19/16 24.0 0.00 0.25
RRD 160819C00025000 C 08/19/16 25.0 0.00 0.25
RRD 160819P00007000 P 08/19/16 7.0 0.00 0.25
RRD 160819P00008000 P 08/19/16 8.0 0.00 0.25
RRD 160819P00009000 P 08/19/16 9.0 0.00 0.25
RRD 160819P00010000 P 08/19/16 10.0 0.00 0.25
RRD 160819P00011000 P 08/19/16 11.0 0.00 0.25
RRD 160819P00012000 P 08/19/16 12.0 0.00 0.25
RRD 160819P00013000 P 08/19/16 13.0 0.00 0.30
RRD 160819P00014000 P 08/19/16 14.0 0.00 0.05
RRD 160819P00015000 P 08/19/16 15.0 0.00 0.30
RRD 160819P00016000 P 08/19/16 16.0 0.05 0.20
RRD 160819P00017000 P 08/19/16 17.0 0.25 0.30
RRD 160819P00018000 P 08/19/16 18.0 0.65 0.80
RRD 160819P00019000 P 08/19/16 19.0 1.35 1.55
RRD 160819P00020000 P 08/19/16 20.0 2.30 2.65
RRD 160819P00021000 P 08/19/16 21.0 3.20 3.70
RRD 160819P00022000 P 08/19/16 22.0 4.20 4.70
RRD 160819P00023000 P 08/19/16 23.0 5.00 5.80
RRD 160819P00024000 P 08/19/16 24.0 5.00 8.30
RRD 160819P00025000 P 08/19/16 25.0 7.10 8.10
RRD 160916C00004000 C 09/16/16 4.0 13.00 14.60
RRD 160916C00005000 C 09/16/16 5.0 12.00 13.60
RRD 160916C00006000 C 09/16/16 6.0 9.60 12.60
RRD 160916C00007000 C 09/16/16 7.0 9.00 11.40
RRD 160916C00008000 C 09/16/16 8.0 8.20 11.70
RRD 160916C00009000 C 09/16/16 9.0 8.60 9.10
RRD 160916C00010000 C 09/16/16 10.0 7.60 8.10
RRD 160916C00011000 C 09/16/16 11.0 6.40 7.40
RRD 160916C00012000 C 09/16/16 12.0 5.40 6.40
RRD 160916C00013000 C 09/16/16 13.0 4.50 5.30
RRD 160916C00014000 C 09/16/16 14.0 3.60 4.10
RRD 160916C00015000 C 09/16/16 15.0 2.65 3.10
RRD 160916C00016000 C 09/16/16 16.0 1.75 2.10
RRD 160916C00017000 C 09/16/16 17.0 1.10 1.25
RRD 160916C00018000 C 09/16/16 18.0 0.50 0.55
RRD 160916C00019000 C 09/16/16 19.0 0.15 0.30
RRD 160916C00020000 C 09/16/16 20.0 0.00 0.20
RRD 160916C00021000 C 09/16/16 21.0 0.00 0.20
RRD 160916C00022000 C 09/16/16 22.0 0.00 0.25
RRD 160916C00023000 C 09/16/16 23.0 0.00 0.25
RRD 160916C00024000 C 09/16/16 24.0 0.00 0.75
RRD 160916C00025000 C 09/16/16 25.0 0.00 0.25
RRD 160916P00004000 P 09/16/16 4.0 0.00 0.50
RRD 160916P00005000 P 09/16/16 5.0 0.00 0.50
RRD 160916P00006000 P 09/16/16 6.0 0.00 0.50
RRD 160916P00007000 P 09/16/16 7.0 0.00 0.75
RRD 160916P00008000 P 09/16/16 8.0 0.00 0.30
RRD 160916P00009000 P 09/16/16 9.0 0.00 0.75
RRD 160916P00010000 P 09/16/16 10.0 0.00 0.30
RRD 160916P00011000 P 09/16/16 11.0 0.00 0.75
RRD 160916P00012000 P 09/16/16 12.0 0.00 0.30
RRD 160916P00013000 P 09/16/16 13.0 0.00 0.75
RRD 160916P00014000 P 09/16/16 14.0 0.00 0.35
RRD 160916P00015000 P 09/16/16 15.0 0.05 0.40
RRD 160916P00016000 P 09/16/16 16.0 0.20 0.35
RRD 160916P00017000 P 09/16/16 17.0 0.40 0.55
RRD 160916P00018000 P 09/16/16 18.0 0.80 0.95
RRD 160916P00019000 P 09/16/16 19.0 1.50 1.80
RRD 160916P00020000 P 09/16/16 20.0 2.35 2.70
RRD 160916P00021000 P 09/16/16 21.0 3.10 3.90
RRD 160916P00022000 P 09/16/16 22.0 4.20 4.70
RRD 160916P00023000 P 09/16/16 23.0 5.10 6.10
RRD 160916P00024000 P 09/16/16 24.0 6.00 7.00
RRD 160916P00025000 P 09/16/16 25.0 7.10 8.10
RRD 161216C00008000 C 12/16/16 8.0 9.50 10.20
RRD 161216C00009000 C 12/16/16 9.0 8.30 9.30
RRD 161216C00010000 C 12/16/16 10.0 7.00 8.30
RRD 161216C00011000 C 12/16/16 11.0 6.30 7.30
RRD 161216C00012000 C 12/16/16 12.0 5.30 6.30
RRD 161216C00013000 C 12/16/16 13.0 4.60 5.10
RRD 161216C00014000 C 12/16/16 14.0 3.50 4.30
RRD 161216C00015000 C 12/16/16 15.0 2.75 3.10
RRD 161216C00016000 C 12/16/16 16.0 2.10 2.25
RRD 161216C00017000 C 12/16/16 17.0 1.40 1.55
RRD 161216C00018000 C 12/16/16 18.0 0.85 1.00
RRD 161216C00019000 C 12/16/16 19.0 0.50 0.60
RRD 161216C00020000 C 12/16/16 20.0 0.25 0.35
RRD 161216C00021000 C 12/16/16 21.0 0.00 0.30
RRD 161216C00022000 C 12/16/16 22.0 0.00 0.40
RRD 161216C00023000 C 12/16/16 23.0 0.00 0.50
RRD 161216C00024000 C 12/16/16 24.0 0.00 0.85
RRD 161216C00025000 C 12/16/16 25.0 0.00 0.85
RRD 161216C00026000 C 12/16/16 26.0 0.00 0.35
RRD 161216P00008000 P 12/16/16 8.0 0.00 0.85
RRD 161216P00009000 P 12/16/16 9.0 0.00 0.85
RRD 161216P00010000 P 12/16/16 10.0 0.00 0.90
RRD 161216P00011000 P 12/16/16 11.0 0.00 0.50
RRD 161216P00012000 P 12/16/16 12.0 0.05 0.50
RRD 161216P00013000 P 12/16/16 13.0 0.10 0.40
RRD 161216P00014000 P 12/16/16 14.0 0.20 0.45
RRD 161216P00015000 P 12/16/16 15.0 0.35 0.50
RRD 161216P00016000 P 12/16/16 16.0 0.60 0.75
RRD 161216P00017000 P 12/16/16 17.0 0.95 1.10
RRD 161216P00018000 P 12/16/16 18.0 1.40 1.60
RRD 161216P00019000 P 12/16/16 19.0 2.05 2.20
RRD 161216P00020000 P 12/16/16 20.0 2.75 3.20
RRD 161216P00021000 P 12/16/16 21.0 3.40 4.20
RRD 161216P00022000 P 12/16/16 22.0 4.40 5.20
RRD 161216P00023000 P 12/16/16 23.0 5.20 6.20
RRD 161216P00024000 P 12/16/16 24.0 6.20 7.20
RRD 161216P00025000 P 12/16/16 25.0 7.20 8.20
RRD 161216P00026000 P 12/16/16 26.0 8.20 9.20
RRD 170317C00010000 C 03/17/17 10.0 7.50 8.10
RRD 170317C00011000 C 03/17/17 11.0 6.50 7.10
RRD 170317C00012000 C 03/17/17 12.0 5.50 6.10
RRD 170317C00013000 C 03/17/17 13.0 4.10 5.10
RRD 170317C00014000 C 03/17/17 14.0 3.10 4.20
RRD 170317C00015000 C 03/17/17 15.0 2.75 3.20
RRD 170317C00016000 C 03/17/17 16.0 2.25 2.45
RRD 170317C00017000 C 03/17/17 17.0 1.60 1.80
RRD 170317C00018000 C 03/17/17 18.0 1.10 1.30
RRD 170317C00019000 C 03/17/17 19.0 0.70 0.90
RRD 170317C00020000 C 03/17/17 20.0 0.45 0.65
RRD 170317C00021000 C 03/17/17 21.0 0.25 0.45
RRD 170317C00022000 C 03/17/17 22.0 0.00 1.00
RRD 170317C00023000 C 03/17/17 23.0 0.00 0.55
RRD 170317C00024000 C 03/17/17 24.0 0.00 0.50
RRD 170317C00025000 C 03/17/17 25.0 0.00 0.50
RRD 170317C00026000 C 03/17/17 26.0 0.00 0.45
RRD 170317C00027000 C 03/17/17 27.0 0.00 0.45
RRD 170317C00028000 C 03/17/17 28.0 0.00 0.45
RRD 170317P00010000 P 03/17/17 10.0 0.05 0.60
RRD 170317P00011000 P 03/17/17 11.0 0.05 0.65
RRD 170317P00012000 P 03/17/17 12.0 0.15 0.75
RRD 170317P00013000 P 03/17/17 13.0 0.25 0.55
RRD 170317P00014000 P 03/17/17 14.0 0.40 0.60
RRD 170317P00015000 P 03/17/17 15.0 0.60 0.85
RRD 170317P00016000 P 03/17/17 16.0 0.95 1.15
RRD 170317P00017000 P 03/17/17 17.0 1.35 1.55
RRD 170317P00018000 P 03/17/17 18.0 1.85 2.05
RRD 170317P00019000 P 03/17/17 19.0 2.50 2.70
RRD 170317P00020000 P 03/17/17 20.0 3.10 3.80
RRD 170317P00021000 P 03/17/17 21.0 3.90 4.60
RRD 170317P00022000 P 03/17/17 22.0 4.80 5.50
RRD 170317P00023000 P 03/17/17 23.0 5.70 6.40
RRD 170317P00024000 P 03/17/17 24.0 6.70 7.30
RRD 170317P00025000 P 03/17/17 25.0 7.70 8.20
RRD 170317P00026000 P 03/17/17 26.0 8.10 9.90
RRD 170317P00027000 P 03/17/17 27.0 9.60 10.30
RRD 170317P00028000 P 03/17/17 28.0 10.60 11.20

OPRA data is delayed 15 minutes.