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 (2016-12-09)Premium Content

Reliance Steel And Aluminum Co (RS)
As of Feb 23 2017 11:36AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RS 170317C00042500 C 03/17/17 42.5 42.10 45.00
RS 170317C00045000 C 03/17/17 45.0 39.40 42.60
RS 170317C00047500 C 03/17/17 47.5 37.00 40.00
RS 170317C00050000 C 03/17/17 50.0 34.40 37.50
RS 170317C00055000 C 03/17/17 55.0 29.70 32.60
RS 170317C00060000 C 03/17/17 60.0 24.80 27.60
RS 170317C00065000 C 03/17/17 65.0 19.80 22.60
RS 170317C00067500 C 03/17/17 67.5 17.30 20.00
RS 170317C00070000 C 03/17/17 70.0 14.80 17.60
RS 170317C00072500 C 03/17/17 72.5 12.00 15.00
RS 170317C00075000 C 03/17/17 75.0 9.70 12.10
RS 170317C00077500 C 03/17/17 77.5 7.30 9.80
RS 170317C00080000 C 03/17/17 80.0 5.20 5.80
RS 170317C00082500 C 03/17/17 82.5 3.30 3.70
RS 170317C00085000 C 03/17/17 85.0 1.85 2.20
RS 170317C00087500 C 03/17/17 87.5 0.85 1.15
RS 170317C00090000 C 03/17/17 90.0 0.35 0.70
RS 170317C00092500 C 03/17/17 92.5 0.10 0.50
RS 170317C00095000 C 03/17/17 95.0 0.00 0.50
RS 170317C00100000 C 03/17/17 100.0 0.00 0.50
RS 170317C00105000 C 03/17/17 105.0 0.00 0.50
RS 170317C00110000 C 03/17/17 110.0 0.00 0.50
RS 170317C00115000 C 03/17/17 115.0 0.00 0.50
RS 170317C00120000 C 03/17/17 120.0 0.00 0.50
RS 170317C00125000 C 03/17/17 125.0 0.00 0.50
RS 170317P00042500 P 03/17/17 42.5 0.00 0.50
RS 170317P00045000 P 03/17/17 45.0 0.00 0.50
RS 170317P00047500 P 03/17/17 47.5 0.00 0.50
RS 170317P00050000 P 03/17/17 50.0 0.00 0.50
RS 170317P00055000 P 03/17/17 55.0 0.00 0.50
RS 170317P00060000 P 03/17/17 60.0 0.00 0.50
RS 170317P00065000 P 03/17/17 65.0 0.00 0.10
RS 170317P00067500 P 03/17/17 67.5 0.00 0.50
RS 170317P00070000 P 03/17/17 70.0 0.00 0.50
RS 170317P00072500 P 03/17/17 72.5 0.00 0.25
RS 170317P00075000 P 03/17/17 75.0 0.00 0.35
RS 170317P00077500 P 03/17/17 77.5 0.00 0.45
RS 170317P00080000 P 03/17/17 80.0 0.55 0.70
RS 170317P00082500 P 03/17/17 82.5 1.10 1.30
RS 170317P00085000 P 03/17/17 85.0 2.15 2.35
RS 170317P00087500 P 03/17/17 87.5 3.70 4.00
RS 170317P00090000 P 03/17/17 90.0 4.10 6.80
RS 170317P00092500 P 03/17/17 92.5 5.50 8.40
RS 170317P00095000 P 03/17/17 95.0 7.90 10.90
RS 170317P00100000 P 03/17/17 100.0 12.90 16.00
RS 170317P00105000 P 03/17/17 105.0 17.90 21.10
RS 170317P00110000 P 03/17/17 110.0 22.90 26.00
RS 170317P00115000 P 03/17/17 115.0 27.90 30.80
RS 170317P00120000 P 03/17/17 120.0 32.90 36.10
RS 170317P00125000 P 03/17/17 125.0 37.90 41.10
RS 170421C00042500 C 04/21/17 42.5 41.60 45.00
RS 170421C00045000 C 04/21/17 45.0 39.50 42.60
RS 170421C00050000 C 04/21/17 50.0 33.80 37.60
RS 170421C00055000 C 04/21/17 55.0 29.70 32.60
RS 170421C00060000 C 04/21/17 60.0 24.60 27.60
RS 170421C00065000 C 04/21/17 65.0 19.80 22.60
RS 170421C00070000 C 04/21/17 70.0 14.80 17.10
RS 170421C00075000 C 04/21/17 75.0 10.00 12.40
RS 170421C00077500 C 04/21/17 77.5 7.70 10.70
RS 170421C00080000 C 04/21/17 80.0 6.00 6.70
RS 170421C00082500 C 04/21/17 82.5 4.40 4.90
RS 170421C00085000 C 04/21/17 85.0 3.00 3.50
RS 170421C00087500 C 04/21/17 87.5 1.90 2.30
RS 170421C00090000 C 04/21/17 90.0 1.15 1.50
RS 170421C00092500 C 04/21/17 92.5 0.65 0.95
RS 170421C00095000 C 04/21/17 95.0 0.35 0.55
RS 170421C00100000 C 04/21/17 100.0 0.05 0.20
RS 170421C00105000 C 04/21/17 105.0 0.00 0.10
RS 170421C00110000 C 04/21/17 110.0 0.00 0.05
RS 170421C00115000 C 04/21/17 115.0 0.00 0.05
RS 170421C00120000 C 04/21/17 120.0 0.00 0.05
RS 170421C00125000 C 04/21/17 125.0 0.00 0.05
RS 170421C00130000 C 04/21/17 130.0 0.00 0.05
RS 170421P00042500 P 04/21/17 42.5 0.00 0.05
RS 170421P00045000 P 04/21/17 45.0 0.00 0.05
RS 170421P00050000 P 04/21/17 50.0 0.00 0.05
RS 170421P00055000 P 04/21/17 55.0 0.00 0.05
RS 170421P00060000 P 04/21/17 60.0 0.00 0.10
RS 170421P00065000 P 04/21/17 65.0 0.05 0.15
RS 170421P00070000 P 04/21/17 70.0 0.20 0.35
RS 170421P00075000 P 04/21/17 75.0 0.50 0.70
RS 170421P00077500 P 04/21/17 77.5 0.80 1.15
RS 170421P00080000 P 04/21/17 80.0 1.40 1.60
RS 170421P00082500 P 04/21/17 82.5 2.15 2.40
RS 170421P00085000 P 04/21/17 85.0 3.10 3.60
RS 170421P00087500 P 04/21/17 87.5 4.60 4.90
RS 170421P00090000 P 04/21/17 90.0 6.20 6.70
RS 170421P00092500 P 04/21/17 92.5 8.20 8.70
RS 170421P00095000 P 04/21/17 95.0 8.20 11.00
RS 170421P00100000 P 04/21/17 100.0 12.90 16.20
RS 170421P00105000 P 04/21/17 105.0 17.90 20.90
RS 170421P00110000 P 04/21/17 110.0 22.90 25.70
RS 170421P00115000 P 04/21/17 115.0 27.90 30.70
RS 170421P00120000 P 04/21/17 120.0 32.90 35.70
RS 170421P00125000 P 04/21/17 125.0 37.90 40.70
RS 170421P00130000 P 04/21/17 130.0 42.90 45.70
RS 170616C00035000 C 06/16/17 35.0 49.40 52.60
RS 170616C00037500 C 06/16/17 37.5 46.90 50.00
RS 170616C00040000 C 06/16/17 40.0 44.30 47.60
RS 170616C00042500 C 06/16/17 42.5 41.70 45.00
RS 170616C00045000 C 06/16/17 45.0 39.20 42.60
RS 170616C00047500 C 06/16/17 47.5 36.80 40.00
RS 170616C00050000 C 06/16/17 50.0 34.60 37.60
RS 170616C00055000 C 06/16/17 55.0 29.60 32.60
RS 170616C00060000 C 06/16/17 60.0 24.50 27.60
RS 170616C00062500 C 06/16/17 62.5 22.30 25.20
RS 170616C00065000 C 06/16/17 65.0 19.70 22.60
RS 170616C00067500 C 06/16/17 67.5 17.40 20.10
RS 170616C00070000 C 06/16/17 70.0 15.10 18.00
RS 170616C00072500 C 06/16/17 72.5 13.00 15.80
RS 170616C00075000 C 06/16/17 75.0 11.00 11.80
RS 170616C00077500 C 06/16/17 77.5 9.20 9.90
RS 170616C00080000 C 06/16/17 80.0 7.50 8.20
RS 170616C00082500 C 06/16/17 82.5 5.90 6.60
RS 170616C00085000 C 06/16/17 85.0 4.60 5.20
RS 170616C00087500 C 06/16/17 87.5 3.50 4.10
RS 170616C00090000 C 06/16/17 90.0 2.60 3.10
RS 170616C00092500 C 06/16/17 92.5 1.85 2.30
RS 170616C00095000 C 06/16/17 95.0 1.25 1.75
RS 170616C00100000 C 06/16/17 100.0 0.55 0.90
RS 170616C00105000 C 06/16/17 105.0 0.20 0.45
RS 170616C00110000 C 06/16/17 110.0 0.05 0.25
RS 170616P00035000 P 06/16/17 35.0 0.00 0.05
RS 170616P00037500 P 06/16/17 37.5 0.00 0.05
RS 170616P00040000 P 06/16/17 40.0 0.00 0.05
RS 170616P00042500 P 06/16/17 42.5 0.00 0.05
RS 170616P00045000 P 06/16/17 45.0 0.00 0.05
RS 170616P00047500 P 06/16/17 47.5 0.00 0.10
RS 170616P00050000 P 06/16/17 50.0 0.00 0.10
RS 170616P00055000 P 06/16/17 55.0 0.05 0.20
RS 170616P00060000 P 06/16/17 60.0 0.15 0.35
RS 170616P00062500 P 06/16/17 62.5 0.25 0.45
RS 170616P00065000 P 06/16/17 65.0 0.35 0.60
RS 170616P00067500 P 06/16/17 67.5 0.50 0.75
RS 170616P00070000 P 06/16/17 70.0 0.75 1.00
RS 170616P00072500 P 06/16/17 72.5 1.05 1.45
RS 170616P00075000 P 06/16/17 75.0 1.60 1.85
RS 170616P00077500 P 06/16/17 77.5 2.20 2.55
RS 170616P00080000 P 06/16/17 80.0 2.95 3.20
RS 170616P00082500 P 06/16/17 82.5 3.80 4.20
RS 170616P00085000 P 06/16/17 85.0 5.00 5.40
RS 170616P00087500 P 06/16/17 87.5 6.40 6.70
RS 170616P00090000 P 06/16/17 90.0 8.00 8.40
RS 170616P00092500 P 06/16/17 92.5 9.80 10.40
RS 170616P00095000 P 06/16/17 95.0 11.50 12.20
RS 170616P00100000 P 06/16/17 100.0 13.70 16.70
RS 170616P00105000 P 06/16/17 105.0 18.50 21.60
RS 170616P00110000 P 06/16/17 110.0 23.30 26.00
RS 170915C00040000 C 09/15/17 40.0 44.30 47.60
RS 170915C00042500 C 09/15/17 42.5 41.20 45.00
RS 170915C00045000 C 09/15/17 45.0 39.30 42.60
RS 170915C00050000 C 09/15/17 50.0 34.50 37.60
RS 170915C00055000 C 09/15/17 55.0 29.70 32.60
RS 170915C00060000 C 09/15/17 60.0 24.70 27.80
RS 170915C00065000 C 09/15/17 65.0 20.30 23.00
RS 170915C00070000 C 09/15/17 70.0 15.90 18.30
RS 170915C00072500 C 09/15/17 72.5 14.10 15.00
RS 170915C00075000 C 09/15/17 75.0 12.30 13.00
RS 170915C00077500 C 09/15/17 77.5 10.50 11.40
RS 170915C00080000 C 09/15/17 80.0 8.80 9.80
RS 170915C00082500 C 09/15/17 82.5 7.50 8.30
RS 170915C00085000 C 09/15/17 85.0 6.20 7.00
RS 170915C00087500 C 09/15/17 87.5 5.10 5.90
RS 170915C00090000 C 09/15/17 90.0 4.10 4.80
RS 170915C00095000 C 09/15/17 95.0 2.60 3.20
RS 170915C00100000 C 09/15/17 100.0 1.60 2.10
RS 170915C00105000 C 09/15/17 105.0 0.95 1.35
RS 170915C00110000 C 09/15/17 110.0 0.50 0.85
RS 170915C00115000 C 09/15/17 115.0 0.30 0.55
RS 170915C00120000 C 09/15/17 120.0 0.15 0.35
RS 170915P00040000 P 09/15/17 40.0 0.00 0.15
RS 170915P00042500 P 09/15/17 42.5 0.05 0.20
RS 170915P00045000 P 09/15/17 45.0 0.10 0.25
RS 170915P00050000 P 09/15/17 50.0 0.15 0.35
RS 170915P00055000 P 09/15/17 55.0 0.30 0.55
RS 170915P00060000 P 09/15/17 60.0 0.60 0.90
RS 170915P00065000 P 09/15/17 65.0 1.00 1.40
RS 170915P00070000 P 09/15/17 70.0 1.70 2.25
RS 170915P00072500 P 09/15/17 72.5 2.30 2.65
RS 170915P00075000 P 09/15/17 75.0 2.90 3.40
RS 170915P00077500 P 09/15/17 77.5 3.70 4.00
RS 170915P00080000 P 09/15/17 80.0 4.60 5.00
RS 170915P00082500 P 09/15/17 82.5 5.70 6.10
RS 170915P00085000 P 09/15/17 85.0 6.90 7.30
RS 170915P00087500 P 09/15/17 87.5 8.20 8.70
RS 170915P00090000 P 09/15/17 90.0 9.80 10.40
RS 170915P00095000 P 09/15/17 95.0 13.20 13.80
RS 170915P00100000 P 09/15/17 100.0 17.20 17.70
RS 170915P00105000 P 09/15/17 105.0 20.00 22.30
RS 170915P00110000 P 09/15/17 110.0 23.90 26.70
RS 170915P00115000 P 09/15/17 115.0 28.70 31.40
RS 170915P00120000 P 09/15/17 120.0 33.50 36.40

OPRA data is delayed 15 minutes.