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 (2017-09-08)Premium Content

Reliance Steel And Aluminum Co (RS)
As of Sep 21 2017 1:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RS 171020C00035000 C 10/20/17 35.0 39.40 39.90
RS 171020C00040000 C 10/20/17 40.0 34.40 34.90
RS 171020C00045000 C 10/20/17 45.0 29.40 29.90
RS 171020C00050000 C 10/20/17 50.0 24.40 24.90
RS 171020C00055000 C 10/20/17 55.0 19.40 19.90
RS 171020C00060000 C 10/20/17 60.0 14.40 15.00
RS 171020C00062500 C 10/20/17 62.5 11.90 12.50
RS 171020C00065000 C 10/20/17 65.0 9.50 10.10
RS 171020C00067500 C 10/20/17 67.5 7.20 7.70
RS 171020C00070000 C 10/20/17 70.0 5.00 5.50
RS 171020C00072500 C 10/20/17 72.5 3.20 3.50
RS 171020C00075000 C 10/20/17 75.0 1.65 1.95
RS 171020C00077500 C 10/20/17 77.5 0.75 1.00
RS 171020C00080000 C 10/20/17 80.0 0.30 0.40
RS 171020C00085000 C 10/20/17 85.0 0.00 0.10
RS 171020C00090000 C 10/20/17 90.0 0.00 0.20
RS 171020C00095000 C 10/20/17 95.0 0.00 0.35
RS 171020C00100000 C 10/20/17 100.0 0.00 0.15
RS 171020C00105000 C 10/20/17 105.0 0.00 0.35
RS 171020P00035000 P 10/20/17 35.0 0.00 0.25
RS 171020P00040000 P 10/20/17 40.0 0.00 0.15
RS 171020P00045000 P 10/20/17 45.0 0.00 0.10
RS 171020P00050000 P 10/20/17 50.0 0.00 0.10
RS 171020P00055000 P 10/20/17 55.0 0.00 0.15
RS 171020P00060000 P 10/20/17 60.0 0.00 0.10
RS 171020P00062500 P 10/20/17 62.5 0.00 0.15
RS 171020P00065000 P 10/20/17 65.0 0.05 0.20
RS 171020P00067500 P 10/20/17 67.5 0.20 0.35
RS 171020P00070000 P 10/20/17 70.0 0.45 0.65
RS 171020P00072500 P 10/20/17 72.5 1.05 1.35
RS 171020P00075000 P 10/20/17 75.0 2.05 2.35
RS 171020P00077500 P 10/20/17 77.5 3.50 3.90
RS 171020P00080000 P 10/20/17 80.0 5.50 5.90
RS 171020P00085000 P 10/20/17 85.0 10.20 10.70
RS 171020P00090000 P 10/20/17 90.0 15.20 15.70
RS 171020P00095000 P 10/20/17 95.0 20.20 20.70
RS 171020P00100000 P 10/20/17 100.0 25.20 25.70
RS 171020P00105000 P 10/20/17 105.0 30.20 30.70
RS 171117C00040000 C 11/17/17 40.0 34.40 35.10
RS 171117C00045000 C 11/17/17 45.0 29.40 30.10
RS 171117C00050000 C 11/17/17 50.0 24.40 25.20
RS 171117C00055000 C 11/17/17 55.0 19.40 20.30
RS 171117C00060000 C 11/17/17 60.0 14.60 15.30
RS 171117C00065000 C 11/17/17 65.0 9.90 10.50
RS 171117C00067500 C 11/17/17 67.5 7.80 8.30
RS 171117C00070000 C 11/17/17 70.0 5.80 6.30
RS 171117C00072500 C 11/17/17 72.5 4.10 4.50
RS 171117C00075000 C 11/17/17 75.0 2.70 3.20
RS 171117C00077500 C 11/17/17 77.5 1.70 2.05
RS 171117C00080000 C 11/17/17 80.0 1.00 1.30
RS 171117C00085000 C 11/17/17 85.0 0.25 0.40
RS 171117C00090000 C 11/17/17 90.0 0.05 0.15
RS 171117C00095000 C 11/17/17 95.0 0.00 0.05
RS 171117C00100000 C 11/17/17 100.0 0.00 0.05
RS 171117C00105000 C 11/17/17 105.0 0.00 0.05
RS 171117C00110000 C 11/17/17 110.0 0.00 0.05
RS 171117P00040000 P 11/17/17 40.0 0.00 0.05
RS 171117P00045000 P 11/17/17 45.0 0.00 0.05
RS 171117P00050000 P 11/17/17 50.0 0.00 0.05
RS 171117P00055000 P 11/17/17 55.0 0.00 0.10
RS 171117P00060000 P 11/17/17 60.0 0.10 0.25
RS 171117P00065000 P 11/17/17 65.0 0.50 0.60
RS 171117P00067500 P 11/17/17 67.5 0.80 1.00
RS 171117P00070000 P 11/17/17 70.0 1.35 1.60
RS 171117P00072500 P 11/17/17 72.5 2.20 2.45
RS 171117P00075000 P 11/17/17 75.0 3.30 3.60
RS 171117P00077500 P 11/17/17 77.5 4.70 5.10
RS 171117P00080000 P 11/17/17 80.0 6.50 6.80
RS 171117P00085000 P 11/17/17 85.0 10.50 11.30
RS 171117P00090000 P 11/17/17 90.0 15.20 16.00
RS 171117P00095000 P 11/17/17 95.0 20.20 20.90
RS 171117P00100000 P 11/17/17 100.0 25.10 25.90
RS 171117P00105000 P 11/17/17 105.0 30.10 30.80
RS 171117P00110000 P 11/17/17 110.0 33.20 37.10
RS 171215C00045000 C 12/15/17 45.0 29.40 30.50
RS 171215C00047500 C 12/15/17 47.5 26.90 28.00
RS 171215C00050000 C 12/15/17 50.0 24.40 25.40
RS 171215C00055000 C 12/15/17 55.0 19.50 20.60
RS 171215C00060000 C 12/15/17 60.0 14.70 15.20
RS 171215C00062500 C 12/15/17 62.5 12.30 12.80
RS 171215C00065000 C 12/15/17 65.0 10.10 10.60
RS 171215C00067500 C 12/15/17 67.5 8.10 8.50
RS 171215C00070000 C 12/15/17 70.0 6.20 6.60
RS 171215C00072500 C 12/15/17 72.5 4.50 5.00
RS 171215C00075000 C 12/15/17 75.0 3.30 3.60
RS 171215C00077500 C 12/15/17 77.5 2.15 2.45
RS 171215C00080000 C 12/15/17 80.0 1.40 1.70
RS 171215C00082500 C 12/15/17 82.5 0.90 1.10
RS 171215C00085000 C 12/15/17 85.0 0.55 0.65
RS 171215C00090000 C 12/15/17 90.0 0.15 0.30
RS 171215C00095000 C 12/15/17 95.0 0.00 0.15
RS 171215C00100000 C 12/15/17 100.0 0.00 0.10
RS 171215C00105000 C 12/15/17 105.0 0.00 0.05
RS 171215C00110000 C 12/15/17 110.0 0.00 0.05
RS 171215P00045000 P 12/15/17 45.0 0.00 0.05
RS 171215P00047500 P 12/15/17 47.5 0.00 0.10
RS 171215P00050000 P 12/15/17 50.0 0.00 0.10
RS 171215P00055000 P 12/15/17 55.0 0.10 0.25
RS 171215P00060000 P 12/15/17 60.0 0.25 0.45
RS 171215P00062500 P 12/15/17 62.5 0.45 0.65
RS 171215P00065000 P 12/15/17 65.0 0.75 0.95
RS 171215P00067500 P 12/15/17 67.5 1.15 1.40
RS 171215P00070000 P 12/15/17 70.0 1.80 2.10
RS 171215P00072500 P 12/15/17 72.5 2.65 3.00
RS 171215P00075000 P 12/15/17 75.0 3.80 4.20
RS 171215P00077500 P 12/15/17 77.5 5.20 5.70
RS 171215P00080000 P 12/15/17 80.0 6.90 7.40
RS 171215P00082500 P 12/15/17 82.5 8.90 9.30
RS 171215P00085000 P 12/15/17 85.0 11.00 11.50
RS 171215P00090000 P 12/15/17 90.0 15.60 16.30
RS 171215P00095000 P 12/15/17 95.0 20.50 21.10
RS 171215P00100000 P 12/15/17 100.0 25.40 26.00
RS 171215P00105000 P 12/15/17 105.0 30.40 31.00
RS 171215P00110000 P 12/15/17 110.0 35.40 36.00
RS 180316C00045000 C 03/16/18 45.0 28.70 30.00
RS 180316C00047500 C 03/16/18 47.5 26.40 29.20
RS 180316C00050000 C 03/16/18 50.0 24.50 25.10
RS 180316C00055000 C 03/16/18 55.0 19.70 20.20
RS 180316C00060000 C 03/16/18 60.0 15.20 15.70
RS 180316C00062500 C 03/16/18 62.5 13.10 13.60
RS 180316C00065000 C 03/16/18 65.0 11.00 11.60
RS 180316C00067500 C 03/16/18 67.5 9.30 9.70
RS 180316C00070000 C 03/16/18 70.0 7.60 8.00
RS 180316C00072500 C 03/16/18 72.5 6.10 6.60
RS 180316C00075000 C 03/16/18 75.0 4.80 5.20
RS 180316C00077500 C 03/16/18 77.5 3.60 4.10
RS 180316C00080000 C 03/16/18 80.0 2.75 3.20
RS 180316C00082500 C 03/16/18 82.5 2.05 2.40
RS 180316C00085000 C 03/16/18 85.0 1.55 1.75
RS 180316C00090000 C 03/16/18 90.0 0.75 0.90
RS 180316C00095000 C 03/16/18 95.0 0.35 0.55
RS 180316C00100000 C 03/16/18 100.0 0.15 0.30
RS 180316C00105000 C 03/16/18 105.0 0.05 0.15
RS 180316C00110000 C 03/16/18 110.0 0.00 0.10
RS 180316P00045000 P 03/16/18 45.0 0.10 0.20
RS 180316P00047500 P 03/16/18 47.5 0.15 0.25
RS 180316P00050000 P 03/16/18 50.0 0.20 0.35
RS 180316P00055000 P 03/16/18 55.0 0.45 0.60
RS 180316P00060000 P 03/16/18 60.0 0.90 1.10
RS 180316P00062500 P 03/16/18 62.5 1.30 1.40
RS 180316P00065000 P 03/16/18 65.0 1.80 2.00
RS 180316P00067500 P 03/16/18 67.5 2.45 2.75
RS 180316P00070000 P 03/16/18 70.0 3.20 3.60
RS 180316P00072500 P 03/16/18 72.5 4.20 4.60
RS 180316P00075000 P 03/16/18 75.0 5.40 5.80
RS 180316P00077500 P 03/16/18 77.5 6.80 7.20
RS 180316P00080000 P 03/16/18 80.0 8.40 8.80
RS 180316P00082500 P 03/16/18 82.5 10.10 10.60
RS 180316P00085000 P 03/16/18 85.0 12.00 12.50
RS 180316P00090000 P 03/16/18 90.0 16.20 16.70
RS 180316P00095000 P 03/16/18 95.0 20.70 21.50
RS 180316P00100000 P 03/16/18 100.0 24.90 26.70
RS 180316P00105000 P 03/16/18 105.0 30.00 31.50
RS 180316P00110000 P 03/16/18 110.0 35.40 35.90

OPRA data is delayed 15 minutes.