Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Reliance Steel And Aluminum Co (RS)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RS 140419C00035000 C 04/19/14 35.0 34.30 36.10
RS 140419C00040000 C 04/19/14 40.0 29.00 31.10
RS 140419C00045000 C 04/19/14 45.0 24.30 26.10
RS 140419C00050000 C 04/19/14 50.0 19.30 21.10
RS 140419C00055000 C 04/19/14 55.0 14.20 16.20
RS 140419C00060000 C 04/19/14 60.0 9.00 11.20
RS 140419C00065000 C 04/19/14 65.0 4.00 6.20
RS 140419C00070000 C 04/19/14 70.0 0.20 1.15
RS 140419C00075000 C 04/19/14 75.0 0.00 0.05
RS 140419C00080000 C 04/19/14 80.0 0.00 0.05
RS 140419C00085000 C 04/19/14 85.0 0.00 0.05
RS 140419C00090000 C 04/19/14 90.0 0.00 0.05
RS 140419C00095000 C 04/19/14 95.0 0.00 0.05
RS 140419C00100000 C 04/19/14 100.0 0.00 0.05
RS 140419C00105000 C 04/19/14 105.0 0.00 0.05
RS 140419P00035000 P 04/19/14 35.0 0.00 0.05
RS 140419P00040000 P 04/19/14 40.0 0.00 0.05
RS 140419P00045000 P 04/19/14 45.0 0.00 0.05
RS 140419P00050000 P 04/19/14 50.0 0.00 0.05
RS 140419P00055000 P 04/19/14 55.0 0.00 0.05
RS 140419P00060000 P 04/19/14 60.0 0.00 0.05
RS 140419P00065000 P 04/19/14 65.0 0.00 0.05
RS 140419P00070000 P 04/19/14 70.0 0.00 0.05
RS 140419P00075000 P 04/19/14 75.0 3.80 5.10
RS 140419P00080000 P 04/19/14 80.0 8.80 10.60
RS 140419P00085000 P 04/19/14 85.0 13.90 15.90
RS 140419P00090000 P 04/19/14 90.0 18.90 20.70
RS 140419P00095000 P 04/19/14 95.0 23.90 25.70
RS 140419P00100000 P 04/19/14 100.0 28.90 30.10
RS 140419P00105000 P 04/19/14 105.0 33.90 35.00
RS 140517C00035000 C 05/17/14 35.0 34.00 37.30
RS 140517C00040000 C 05/17/14 40.0 29.00 32.00
RS 140517C00045000 C 05/17/14 45.0 24.00 26.40
RS 140517C00050000 C 05/17/14 50.0 19.00 21.40
RS 140517C00055000 C 05/17/14 55.0 14.00 16.40
RS 140517C00060000 C 05/17/14 60.0 9.30 11.40
RS 140517C00065000 C 05/17/14 65.0 5.50 5.90
RS 140517C00070000 C 05/17/14 70.0 1.90 2.10
RS 140517C00075000 C 05/17/14 75.0 0.35 0.50
RS 140517C00080000 C 05/17/14 80.0 0.00 0.10
RS 140517C00085000 C 05/17/14 85.0 0.00 0.05
RS 140517C00090000 C 05/17/14 90.0 0.00 0.05
RS 140517C00095000 C 05/17/14 95.0 0.00 0.05
RS 140517C00100000 C 05/17/14 100.0 0.00 0.05
RS 140517C00105000 C 05/17/14 105.0 0.00 0.05
RS 140517P00035000 P 05/17/14 35.0 0.00 0.05
RS 140517P00040000 P 05/17/14 40.0 0.00 0.05
RS 140517P00045000 P 05/17/14 45.0 0.00 0.05
RS 140517P00050000 P 05/17/14 50.0 0.00 0.10
RS 140517P00055000 P 05/17/14 55.0 0.00 0.10
RS 140517P00060000 P 05/17/14 60.0 0.05 0.15
RS 140517P00065000 P 05/17/14 65.0 0.30 0.45
RS 140517P00070000 P 05/17/14 70.0 1.65 1.80
RS 140517P00075000 P 05/17/14 75.0 4.90 5.30
RS 140517P00080000 P 05/17/14 80.0 8.70 10.20
RS 140517P00085000 P 05/17/14 85.0 13.90 16.00
RS 140517P00090000 P 05/17/14 90.0 18.90 21.00
RS 140517P00095000 P 05/17/14 95.0 23.90 26.00
RS 140517P00100000 P 05/17/14 100.0 28.10 31.60
RS 140517P00105000 P 05/17/14 105.0 33.50 35.70
RS 140621C00040000 C 06/21/14 40.0 29.00 31.30
RS 140621C00045000 C 06/21/14 45.0 24.00 26.40
RS 140621C00050000 C 06/21/14 50.0 19.10 21.30
RS 140621C00055000 C 06/21/14 55.0 14.00 16.50
RS 140621C00060000 C 06/21/14 60.0 9.20 11.60
RS 140621C00065000 C 06/21/14 65.0 5.80 6.30
RS 140621C00070000 C 06/21/14 70.0 2.50 2.65
RS 140621C00075000 C 06/21/14 75.0 0.75 0.85
RS 140621C00080000 C 06/21/14 80.0 0.15 0.30
RS 140621C00085000 C 06/21/14 85.0 0.05 0.10
RS 140621C00090000 C 06/21/14 90.0 0.00 0.05
RS 140621C00095000 C 06/21/14 95.0 0.00 0.05
RS 140621C00100000 C 06/21/14 100.0 0.00 0.15
RS 140621C00105000 C 06/21/14 105.0 0.00 0.05
RS 140621C00110000 C 06/21/14 110.0 0.00 0.05
RS 140621P00040000 P 06/21/14 40.0 0.00 0.05
RS 140621P00045000 P 06/21/14 45.0 0.00 0.05
RS 140621P00050000 P 06/21/14 50.0 0.05 0.10
RS 140621P00055000 P 06/21/14 55.0 0.05 0.15
RS 140621P00060000 P 06/21/14 60.0 0.20 0.35
RS 140621P00065000 P 06/21/14 65.0 0.80 0.95
RS 140621P00070000 P 06/21/14 70.0 2.45 2.65
RS 140621P00075000 P 06/21/14 75.0 5.60 6.00
RS 140621P00080000 P 06/21/14 80.0 9.30 11.10
RS 140621P00085000 P 06/21/14 85.0 14.10 16.20
RS 140621P00090000 P 06/21/14 90.0 18.90 21.40
RS 140621P00095000 P 06/21/14 95.0 23.90 25.70
RS 140621P00100000 P 06/21/14 100.0 28.90 31.80
RS 140621P00105000 P 06/21/14 105.0 33.60 35.50
RS 140621P00110000 P 06/21/14 110.0 38.10 42.20
RS 140920C00040000 C 09/20/14 40.0 28.60 31.60
RS 140920C00045000 C 09/20/14 45.0 23.50 26.40
RS 140920C00050000 C 09/20/14 50.0 18.90 21.50
RS 140920C00055000 C 09/20/14 55.0 14.20 16.70
RS 140920C00060000 C 09/20/14 60.0 9.70 11.80
RS 140920C00065000 C 09/20/14 65.0 6.40 7.40
RS 140920C00070000 C 09/20/14 70.0 3.90 4.10
RS 140920C00075000 C 09/20/14 75.0 1.95 2.05
RS 140920C00080000 C 09/20/14 80.0 0.85 1.00
RS 140920C00085000 C 09/20/14 85.0 0.25 0.50
RS 140920C00090000 C 09/20/14 90.0 0.10 0.25
RS 140920C00095000 C 09/20/14 95.0 0.00 0.15
RS 140920C00100000 C 09/20/14 100.0 0.00 0.10
RS 140920C00105000 C 09/20/14 105.0 0.00 0.10
RS 140920C00110000 C 09/20/14 110.0 0.00 0.35
RS 140920P00040000 P 09/20/14 40.0 0.00 0.20
RS 140920P00045000 P 09/20/14 45.0 0.05 0.15
RS 140920P00050000 P 09/20/14 50.0 0.15 0.30
RS 140920P00055000 P 09/20/14 55.0 0.40 0.60
RS 140920P00060000 P 09/20/14 60.0 0.95 1.15
RS 140920P00065000 P 09/20/14 65.0 2.10 2.30
RS 140920P00070000 P 09/20/14 70.0 4.10 4.40
RS 140920P00075000 P 09/20/14 75.0 7.10 7.60
RS 140920P00080000 P 09/20/14 80.0 11.00 11.50
RS 140920P00085000 P 09/20/14 85.0 14.70 16.40
RS 140920P00090000 P 09/20/14 90.0 19.30 21.30
RS 140920P00095000 P 09/20/14 95.0 24.20 25.90
RS 140920P00100000 P 09/20/14 100.0 29.30 30.90
RS 140920P00105000 P 09/20/14 105.0 34.00 36.00
RS 140920P00110000 P 09/20/14 110.0 39.10 42.20

OPRA data is delayed 15 minutes.