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 Dec 8 2016 2:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RS 161216C00040000 C 12/16/16 40.0 45.50 48.20
RS 161216C00045000 C 12/16/16 45.0 40.20 44.20
RS 161216C00047500 C 12/16/16 47.5 37.60 41.60
RS 161216C00050000 C 12/16/16 50.0 35.30 39.20
RS 161216C00055000 C 12/16/16 55.0 30.20 34.00
RS 161216C00060000 C 12/16/16 60.0 25.20 28.10
RS 161216C00062500 C 12/16/16 62.5 22.50 26.60
RS 161216C00065000 C 12/16/16 65.0 20.00 23.20
RS 161216C00067500 C 12/16/16 67.5 17.30 21.80
RS 161216C00070000 C 12/16/16 70.0 15.30 18.40
RS 161216C00072500 C 12/16/16 72.5 13.00 15.80
RS 161216C00075000 C 12/16/16 75.0 11.40 13.40
RS 161216C00077500 C 12/16/16 77.5 9.00 10.80
RS 161216C00080000 C 12/16/16 80.0 6.60 8.20
RS 161216C00082500 C 12/16/16 82.5 4.30 4.80
RS 161216C00085000 C 12/16/16 85.0 2.40 2.70
RS 161216C00087500 C 12/16/16 87.5 1.00 1.20
RS 161216C00090000 C 12/16/16 90.0 0.30 0.45
RS 161216C00092500 C 12/16/16 92.5 0.00 0.25
RS 161216C00095000 C 12/16/16 95.0 0.00 0.50
RS 161216C00100000 C 12/16/16 100.0 0.00 0.30
RS 161216C00105000 C 12/16/16 105.0 0.00 0.50
RS 161216P00040000 P 12/16/16 40.0 0.00 0.60
RS 161216P00045000 P 12/16/16 45.0 0.00 0.50
RS 161216P00047500 P 12/16/16 47.5 0.00 0.50
RS 161216P00050000 P 12/16/16 50.0 0.00 0.60
RS 161216P00055000 P 12/16/16 55.0 0.00 0.50
RS 161216P00060000 P 12/16/16 60.0 0.00 0.50
RS 161216P00062500 P 12/16/16 62.5 0.00 0.50
RS 161216P00065000 P 12/16/16 65.0 0.00 0.45
RS 161216P00067500 P 12/16/16 67.5 0.00 0.55
RS 161216P00070000 P 12/16/16 70.0 0.00 0.50
RS 161216P00072500 P 12/16/16 72.5 0.00 0.25
RS 161216P00075000 P 12/16/16 75.0 0.00 0.25
RS 161216P00077500 P 12/16/16 77.5 0.00 0.25
RS 161216P00080000 P 12/16/16 80.0 0.10 0.25
RS 161216P00082500 P 12/16/16 82.5 0.25 0.45
RS 161216P00085000 P 12/16/16 85.0 0.70 0.90
RS 161216P00087500 P 12/16/16 87.5 1.75 2.00
RS 161216P00090000 P 12/16/16 90.0 3.30 3.90
RS 161216P00092500 P 12/16/16 92.5 5.30 8.30
RS 161216P00095000 P 12/16/16 95.0 7.80 11.00
RS 161216P00100000 P 12/16/16 100.0 12.00 14.90
RS 161216P00105000 P 12/16/16 105.0 17.00 20.00
RS 170120C00040000 C 01/20/17 40.0 45.60 48.40
RS 170120C00042500 C 01/20/17 42.5 42.50 46.80
RS 170120C00045000 C 01/20/17 45.0 40.20 44.20
RS 170120C00050000 C 01/20/17 50.0 35.20 39.20
RS 170120C00055000 C 01/20/17 55.0 30.20 34.10
RS 170120C00060000 C 01/20/17 60.0 25.50 29.10
RS 170120C00065000 C 01/20/17 65.0 20.50 24.40
RS 170120C00070000 C 01/20/17 70.0 15.20 19.50
RS 170120C00072500 C 01/20/17 72.5 13.00 16.20
RS 170120C00075000 C 01/20/17 75.0 10.70 14.40
RS 170120C00077500 C 01/20/17 77.5 9.60 10.20
RS 170120C00080000 C 01/20/17 80.0 7.50 8.10
RS 170120C00082500 C 01/20/17 82.5 5.60 6.00
RS 170120C00085000 C 01/20/17 85.0 3.90 4.30
RS 170120C00087500 C 01/20/17 87.5 2.60 2.90
RS 170120C00090000 C 01/20/17 90.0 1.55 1.85
RS 170120C00092500 C 01/20/17 92.5 0.80 1.10
RS 170120C00095000 C 01/20/17 95.0 0.40 0.65
RS 170120C00100000 C 01/20/17 100.0 0.10 0.20
RS 170120C00105000 C 01/20/17 105.0 0.05 0.10
RS 170120C00110000 C 01/20/17 110.0 0.00 0.05
RS 170120C00115000 C 01/20/17 115.0 0.00 0.05
RS 170120P00040000 P 01/20/17 40.0 0.00 0.05
RS 170120P00042500 P 01/20/17 42.5 0.00 0.05
RS 170120P00045000 P 01/20/17 45.0 0.00 0.05
RS 170120P00050000 P 01/20/17 50.0 0.00 0.05
RS 170120P00055000 P 01/20/17 55.0 0.00 0.05
RS 170120P00060000 P 01/20/17 60.0 0.00 0.05
RS 170120P00065000 P 01/20/17 65.0 0.00 0.15
RS 170120P00070000 P 01/20/17 70.0 0.10 0.25
RS 170120P00072500 P 01/20/17 72.5 0.15 0.35
RS 170120P00075000 P 01/20/17 75.0 0.30 0.50
RS 170120P00077500 P 01/20/17 77.5 0.50 0.75
RS 170120P00080000 P 01/20/17 80.0 0.85 1.10
RS 170120P00082500 P 01/20/17 82.5 1.40 1.65
RS 170120P00085000 P 01/20/17 85.0 2.15 2.45
RS 170120P00087500 P 01/20/17 87.5 3.20 3.60
RS 170120P00090000 P 01/20/17 90.0 4.60 5.10
RS 170120P00092500 P 01/20/17 92.5 6.50 6.90
RS 170120P00095000 P 01/20/17 95.0 8.40 9.10
RS 170120P00100000 P 01/20/17 100.0 11.70 15.70
RS 170120P00105000 P 01/20/17 105.0 17.60 20.70
RS 170120P00110000 P 01/20/17 110.0 21.70 25.70
RS 170120P00115000 P 01/20/17 115.0 27.60 29.80
RS 170317C00042500 C 03/17/17 42.5 43.00 45.70
RS 170317C00045000 C 03/17/17 45.0 40.00 44.20
RS 170317C00047500 C 03/17/17 47.5 37.60 41.80
RS 170317C00050000 C 03/17/17 50.0 35.00 39.20
RS 170317C00055000 C 03/17/17 55.0 30.00 34.40
RS 170317C00060000 C 03/17/17 60.0 25.20 29.40
RS 170317C00065000 C 03/17/17 65.0 21.10 23.80
RS 170317C00067500 C 03/17/17 67.5 18.30 21.30
RS 170317C00070000 C 03/17/17 70.0 16.30 18.20
RS 170317C00072500 C 03/17/17 72.5 15.00 15.60
RS 170317C00075000 C 03/17/17 75.0 12.80 13.40
RS 170317C00077500 C 03/17/17 77.5 10.80 11.40
RS 170317C00080000 C 03/17/17 80.0 8.90 9.60
RS 170317C00082500 C 03/17/17 82.5 7.30 7.70
RS 170317C00085000 C 03/17/17 85.0 5.70 6.20
RS 170317C00087500 C 03/17/17 87.5 4.50 4.90
RS 170317C00090000 C 03/17/17 90.0 3.40 3.70
RS 170317C00092500 C 03/17/17 92.5 2.40 2.80
RS 170317C00095000 C 03/17/17 95.0 1.70 2.05
RS 170317C00100000 C 03/17/17 100.0 0.80 1.05
RS 170317C00105000 C 03/17/17 105.0 0.25 0.60
RS 170317C00110000 C 03/17/17 110.0 0.10 0.30
RS 170317C00115000 C 03/17/17 115.0 0.00 0.15
RS 170317C00120000 C 03/17/17 120.0 0.00 0.10
RS 170317C00125000 C 03/17/17 125.0 0.00 0.10
RS 170317P00042500 P 03/17/17 42.5 0.00 0.05
RS 170317P00045000 P 03/17/17 45.0 0.00 0.05
RS 170317P00047500 P 03/17/17 47.5 0.00 0.10
RS 170317P00050000 P 03/17/17 50.0 0.00 0.15
RS 170317P00055000 P 03/17/17 55.0 0.05 0.25
RS 170317P00060000 P 03/17/17 60.0 0.15 0.35
RS 170317P00065000 P 03/17/17 65.0 0.30 0.60
RS 170317P00067500 P 03/17/17 67.5 0.45 0.70
RS 170317P00070000 P 03/17/17 70.0 0.65 0.90
RS 170317P00072500 P 03/17/17 72.5 0.90 1.30
RS 170317P00075000 P 03/17/17 75.0 1.25 1.65
RS 170317P00077500 P 03/17/17 77.5 1.75 2.15
RS 170317P00080000 P 03/17/17 80.0 2.35 2.70
RS 170317P00082500 P 03/17/17 82.5 3.10 3.70
RS 170317P00085000 P 03/17/17 85.0 4.10 4.70
RS 170317P00087500 P 03/17/17 87.5 5.30 5.90
RS 170317P00090000 P 03/17/17 90.0 6.70 7.30
RS 170317P00092500 P 03/17/17 92.5 8.30 8.90
RS 170317P00095000 P 03/17/17 95.0 9.80 10.80
RS 170317P00100000 P 03/17/17 100.0 14.00 14.80
RS 170317P00105000 P 03/17/17 105.0 18.10 20.80
RS 170317P00110000 P 03/17/17 110.0 22.00 26.00
RS 170317P00115000 P 03/17/17 115.0 27.00 31.00
RS 170317P00120000 P 03/17/17 120.0 31.80 35.80
RS 170317P00125000 P 03/17/17 125.0 37.60 40.80
RS 170616C00035000 C 06/16/17 35.0 50.50 53.40
RS 170616C00037500 C 06/16/17 37.5 47.70 51.60
RS 170616C00040000 C 06/16/17 40.0 45.00 49.20
RS 170616C00042500 C 06/16/17 42.5 42.60 46.80
RS 170616C00045000 C 06/16/17 45.0 40.20 44.20
RS 170616C00047500 C 06/16/17 47.5 37.60 41.80
RS 170616C00050000 C 06/16/17 50.0 35.20 39.40
RS 170616C00055000 C 06/16/17 55.0 30.80 34.40
RS 170616C00060000 C 06/16/17 60.0 25.80 29.60
RS 170616C00062500 C 06/16/17 62.5 23.60 25.70
RS 170616C00065000 C 06/16/17 65.0 21.20 23.50
RS 170616C00067500 C 06/16/17 67.5 19.40 21.60
RS 170616C00070000 C 06/16/17 70.0 18.00 18.60
RS 170616C00072500 C 06/16/17 72.5 15.70 16.80
RS 170616C00075000 C 06/16/17 75.0 14.00 14.60
RS 170616C00077500 C 06/16/17 77.5 12.00 12.90
RS 170616C00080000 C 06/16/17 80.0 10.40 11.10
RS 170616C00082500 C 06/16/17 82.5 8.90 9.50
RS 170616C00085000 C 06/16/17 85.0 7.50 8.10
RS 170616C00087500 C 06/16/17 87.5 6.40 6.80
RS 170616C00090000 C 06/16/17 90.0 5.10 5.60
RS 170616C00092500 C 06/16/17 92.5 4.00 4.60
RS 170616C00095000 C 06/16/17 95.0 3.20 3.70
RS 170616C00100000 C 06/16/17 100.0 1.95 2.40
RS 170616C00105000 C 06/16/17 105.0 1.10 1.50
RS 170616C00110000 C 06/16/17 110.0 0.55 0.90
RS 170616P00035000 P 06/16/17 35.0 0.00 0.10
RS 170616P00037500 P 06/16/17 37.5 0.00 0.10
RS 170616P00040000 P 06/16/17 40.0 0.00 0.15
RS 170616P00042500 P 06/16/17 42.5 0.05 0.20
RS 170616P00045000 P 06/16/17 45.0 0.05 0.25
RS 170616P00047500 P 06/16/17 47.5 0.10 0.30
RS 170616P00050000 P 06/16/17 50.0 0.15 0.40
RS 170616P00055000 P 06/16/17 55.0 0.30 0.60
RS 170616P00060000 P 06/16/17 60.0 0.55 0.90
RS 170616P00062500 P 06/16/17 62.5 0.75 1.05
RS 170616P00065000 P 06/16/17 65.0 0.95 1.35
RS 170616P00067500 P 06/16/17 67.5 1.25 1.60
RS 170616P00070000 P 06/16/17 70.0 1.60 1.95
RS 170616P00072500 P 06/16/17 72.5 2.05 2.40
RS 170616P00075000 P 06/16/17 75.0 2.55 3.00
RS 170616P00077500 P 06/16/17 77.5 3.10 3.70
RS 170616P00080000 P 06/16/17 80.0 3.90 4.50
RS 170616P00082500 P 06/16/17 82.5 4.80 5.40
RS 170616P00085000 P 06/16/17 85.0 6.10 6.50
RS 170616P00087500 P 06/16/17 87.5 7.20 7.70
RS 170616P00090000 P 06/16/17 90.0 8.70 9.10
RS 170616P00092500 P 06/16/17 92.5 10.10 10.70
RS 170616P00095000 P 06/16/17 95.0 11.70 12.30
RS 170616P00100000 P 06/16/17 100.0 15.40 16.10
RS 170616P00105000 P 06/16/17 105.0 19.50 20.30
RS 170616P00110000 P 06/16/17 110.0 23.90 24.70

OPRA data is delayed 15 minutes.