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 (2014-09-12)Premium Content

Reliance Steel And Aluminum Co (RS)
As of Sep 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RS 140920C00040000 C 09/20/14 40.0 31.70 33.60
RS 140920C00045000 C 09/20/14 45.0 26.00 30.00
RS 140920C00050000 C 09/20/14 50.0 21.00 25.00
RS 140920C00055000 C 09/20/14 55.0 16.00 20.00
RS 140920C00060000 C 09/20/14 60.0 11.00 13.80
RS 140920C00065000 C 09/20/14 65.0 7.00 9.20
RS 140920C00070000 C 09/20/14 70.0 2.95 3.70
RS 140920C00075000 C 09/20/14 75.0 0.00 0.05
RS 140920C00080000 C 09/20/14 80.0 0.00 0.05
RS 140920C00085000 C 09/20/14 85.0 0.00 0.05
RS 140920C00090000 C 09/20/14 90.0 0.00 0.05
RS 140920C00095000 C 09/20/14 95.0 0.00 0.05
RS 140920C00100000 C 09/20/14 100.0 0.00 0.05
RS 140920C00105000 C 09/20/14 105.0 0.00 0.05
RS 140920C00110000 C 09/20/14 110.0 0.00 0.05
RS 140920P00040000 P 09/20/14 40.0 0.00 0.05
RS 140920P00045000 P 09/20/14 45.0 0.00 0.05
RS 140920P00050000 P 09/20/14 50.0 0.00 0.05
RS 140920P00055000 P 09/20/14 55.0 0.00 0.05
RS 140920P00060000 P 09/20/14 60.0 0.00 0.05
RS 140920P00065000 P 09/20/14 65.0 0.00 0.05
RS 140920P00070000 P 09/20/14 70.0 0.00 0.05
RS 140920P00075000 P 09/20/14 75.0 0.90 3.00
RS 140920P00080000 P 09/20/14 80.0 5.80 8.00
RS 140920P00085000 P 09/20/14 85.0 10.00 14.00
RS 140920P00090000 P 09/20/14 90.0 15.00 18.90
RS 140920P00095000 P 09/20/14 95.0 20.00 23.90
RS 140920P00100000 P 09/20/14 100.0 25.10 28.90
RS 140920P00105000 P 09/20/14 105.0 30.00 34.00
RS 140920P00110000 P 09/20/14 110.0 35.00 38.90
RS 141018C00035000 C 10/18/14 35.0 36.10 40.00
RS 141018C00040000 C 10/18/14 40.0 31.10 35.20
RS 141018C00045000 C 10/18/14 45.0 26.10 30.00
RS 141018C00050000 C 10/18/14 50.0 21.10 25.00
RS 141018C00055000 C 10/18/14 55.0 16.00 20.00
RS 141018C00060000 C 10/18/14 60.0 11.20 15.00
RS 141018C00065000 C 10/18/14 65.0 7.30 9.40
RS 141018C00070000 C 10/18/14 70.0 3.60 3.90
RS 141018C00075000 C 10/18/14 75.0 0.65 0.80
RS 141018C00080000 C 10/18/14 80.0 0.05 0.10
RS 141018C00085000 C 10/18/14 85.0 0.00 0.05
RS 141018C00090000 C 10/18/14 90.0 0.00 0.05
RS 141018C00095000 C 10/18/14 95.0 0.00 0.05
RS 141018C00100000 C 10/18/14 100.0 0.00 0.05
RS 141018P00035000 P 10/18/14 35.0 0.00 0.05
RS 141018P00040000 P 10/18/14 40.0 0.00 0.05
RS 141018P00045000 P 10/18/14 45.0 0.00 0.05
RS 141018P00050000 P 10/18/14 50.0 0.00 0.05
RS 141018P00055000 P 10/18/14 55.0 0.00 0.05
RS 141018P00060000 P 10/18/14 60.0 0.00 0.10
RS 141018P00065000 P 10/18/14 65.0 0.05 0.15
RS 141018P00070000 P 10/18/14 70.0 0.45 0.55
RS 141018P00075000 P 10/18/14 75.0 2.40 2.55
RS 141018P00080000 P 10/18/14 80.0 5.80 7.90
RS 141018P00085000 P 10/18/14 85.0 10.00 13.90
RS 141018P00090000 P 10/18/14 90.0 15.00 18.90
RS 141018P00095000 P 10/18/14 95.0 20.00 23.90
RS 141018P00100000 P 10/18/14 100.0 26.40 28.70
RS 141220C00035000 C 12/20/14 35.0 36.20 40.00
RS 141220C00040000 C 12/20/14 40.0 31.20 35.20
RS 141220C00045000 C 12/20/14 45.0 26.20 30.50
RS 141220C00050000 C 12/20/14 50.0 21.20 25.10
RS 141220C00055000 C 12/20/14 55.0 16.90 20.10
RS 141220C00060000 C 12/20/14 60.0 12.10 14.90
RS 141220C00065000 C 12/20/14 65.0 7.70 10.10
RS 141220C00070000 C 12/20/14 70.0 4.80 5.00
RS 141220C00075000 C 12/20/14 75.0 2.05 2.20
RS 141220C00080000 C 12/20/14 80.0 0.65 0.80
RS 141220C00085000 C 12/20/14 85.0 0.15 0.25
RS 141220C00090000 C 12/20/14 90.0 0.00 0.10
RS 141220C00095000 C 12/20/14 95.0 0.00 0.05
RS 141220C00100000 C 12/20/14 100.0 0.00 0.05
RS 141220C00105000 C 12/20/14 105.0 0.00 0.05
RS 141220P00035000 P 12/20/14 35.0 0.00 0.05
RS 141220P00040000 P 12/20/14 40.0 0.00 0.05
RS 141220P00045000 P 12/20/14 45.0 0.00 0.15
RS 141220P00050000 P 12/20/14 50.0 0.00 0.10
RS 141220P00055000 P 12/20/14 55.0 0.05 0.15
RS 141220P00060000 P 12/20/14 60.0 0.20 0.35
RS 141220P00065000 P 12/20/14 65.0 0.65 0.80
RS 141220P00070000 P 12/20/14 70.0 1.75 1.90
RS 141220P00075000 P 12/20/14 75.0 4.00 4.20
RS 141220P00080000 P 12/20/14 80.0 7.60 7.90
RS 141220P00085000 P 12/20/14 85.0 10.70 13.60
RS 141220P00090000 P 12/20/14 90.0 15.40 19.20
RS 141220P00095000 P 12/20/14 95.0 20.30 24.20
RS 141220P00100000 P 12/20/14 100.0 25.10 29.20
RS 141220P00105000 P 12/20/14 105.0 30.20 34.30
RS 150320C00040000 C 03/20/15 40.0 31.70 35.00
RS 150320C00045000 C 03/20/15 45.0 26.20 30.10
RS 150320C00050000 C 03/20/15 50.0 21.30 25.10
RS 150320C00055000 C 03/20/15 55.0 16.40 20.30
RS 150320C00060000 C 03/20/15 60.0 12.10 15.40
RS 150320C00065000 C 03/20/15 65.0 9.50 9.80
RS 150320C00070000 C 03/20/15 70.0 6.00 6.30
RS 150320C00075000 C 03/20/15 75.0 3.40 3.60
RS 150320C00080000 C 03/20/15 80.0 1.70 1.85
RS 150320C00085000 C 03/20/15 85.0 0.80 0.95
RS 150320C00090000 C 03/20/15 90.0 0.35 0.50
RS 150320C00095000 C 03/20/15 95.0 0.10 0.25
RS 150320C00100000 C 03/20/15 100.0 0.00 0.15
RS 150320C00105000 C 03/20/15 105.0 0.00 0.10
RS 150320C00110000 C 03/20/15 110.0 0.00 0.10
RS 150320P00040000 P 03/20/15 40.0 0.00 0.10
RS 150320P00045000 P 03/20/15 45.0 0.05 0.20
RS 150320P00050000 P 03/20/15 50.0 0.15 0.30
RS 150320P00055000 P 03/20/15 55.0 0.40 0.55
RS 150320P00060000 P 03/20/15 60.0 0.80 1.00
RS 150320P00065000 P 03/20/15 65.0 1.65 1.80
RS 150320P00070000 P 03/20/15 70.0 3.20 3.40
RS 150320P00075000 P 03/20/15 75.0 5.60 5.80
RS 150320P00080000 P 03/20/15 80.0 8.90 9.10
RS 150320P00085000 P 03/20/15 85.0 11.60 14.70
RS 150320P00090000 P 03/20/15 90.0 15.90 19.60
RS 150320P00095000 P 03/20/15 95.0 20.60 24.60
RS 150320P00100000 P 03/20/15 100.0 25.80 29.60
RS 150320P00105000 P 03/20/15 105.0 30.50 34.40
RS 150320P00110000 P 03/20/15 110.0 35.50 39.40

OPRA data is delayed 15 minutes.