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 (2016-09-09)Premium Content

Reliance Steel And Aluminum Co (RS)
As of Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RS 161021C00037500 C 10/21/16 37.5 32.30 34.90
RS 161021C00040000 C 10/21/16 40.0 29.50 33.80
RS 161021C00042500 C 10/21/16 42.5 27.00 31.30
RS 161021C00045000 C 10/21/16 45.0 24.40 28.40
RS 161021C00050000 C 10/21/16 50.0 19.40 23.80
RS 161021C00055000 C 10/21/16 55.0 14.30 18.80
RS 161021C00060000 C 10/21/16 60.0 9.60 13.90
RS 161021C00065000 C 10/21/16 65.0 6.70 9.20
RS 161021C00067500 C 10/21/16 67.5 4.70 5.10
RS 161021C00070000 C 10/21/16 70.0 3.00 3.30
RS 161021C00072500 C 10/21/16 72.5 1.70 1.95
RS 161021C00075000 C 10/21/16 75.0 0.80 1.00
RS 161021C00077500 C 10/21/16 77.5 0.30 0.50
RS 161021C00080000 C 10/21/16 80.0 0.10 0.20
RS 161021C00082500 C 10/21/16 82.5 0.00 0.10
RS 161021C00085000 C 10/21/16 85.0 0.00 0.10
RS 161021C00090000 C 10/21/16 90.0 0.00 3.90
RS 161021C00095000 C 10/21/16 95.0 0.00 3.90
RS 161021C00100000 C 10/21/16 100.0 0.00 3.90
RS 161021C00105000 C 10/21/16 105.0 0.00 3.90
RS 161021C00110000 C 10/21/16 110.0 0.00 0.35
RS 161021P00037500 P 10/21/16 37.5 0.00 0.35
RS 161021P00040000 P 10/21/16 40.0 0.00 3.70
RS 161021P00042500 P 10/21/16 42.5 0.00 4.50
RS 161021P00045000 P 10/21/16 45.0 0.00 4.50
RS 161021P00050000 P 10/21/16 50.0 0.00 4.50
RS 161021P00055000 P 10/21/16 55.0 0.00 0.10
RS 161021P00060000 P 10/21/16 60.0 0.10 0.25
RS 161021P00065000 P 10/21/16 65.0 0.40 0.60
RS 161021P00067500 P 10/21/16 67.5 0.90 1.05
RS 161021P00070000 P 10/21/16 70.0 1.60 1.80
RS 161021P00072500 P 10/21/16 72.5 2.75 3.00
RS 161021P00075000 P 10/21/16 75.0 4.30 4.60
RS 161021P00077500 P 10/21/16 77.5 6.30 6.60
RS 161021P00080000 P 10/21/16 80.0 6.70 10.90
RS 161021P00082500 P 10/21/16 82.5 8.90 13.20
RS 161021P00085000 P 10/21/16 85.0 11.50 15.70
RS 161021P00090000 P 10/21/16 90.0 16.30 20.50
RS 161021P00095000 P 10/21/16 95.0 21.50 25.60
RS 161021P00100000 P 10/21/16 100.0 27.20 30.50
RS 161021P00105000 P 10/21/16 105.0 31.20 35.80
RS 161021P00110000 P 10/21/16 110.0 37.00 40.50
RS 161118C00035000 C 11/18/16 35.0 35.10 37.90
RS 161118C00037500 C 11/18/16 37.5 32.00 36.00
RS 161118C00040000 C 11/18/16 40.0 29.40 33.80
RS 161118C00042500 C 11/18/16 42.5 26.90 31.20
RS 161118C00045000 C 11/18/16 45.0 24.70 28.40
RS 161118C00050000 C 11/18/16 50.0 19.50 23.60
RS 161118C00055000 C 11/18/16 55.0 14.60 18.90
RS 161118C00060000 C 11/18/16 60.0 9.80 13.60
RS 161118C00062500 C 11/18/16 62.5 9.30 9.90
RS 161118C00065000 C 11/18/16 65.0 7.20 7.70
RS 161118C00067500 C 11/18/16 67.5 5.30 5.70
RS 161118C00070000 C 11/18/16 70.0 3.70 4.00
RS 161118C00072500 C 11/18/16 72.5 2.35 2.70
RS 161118C00075000 C 11/18/16 75.0 1.45 1.70
RS 161118C00077500 C 11/18/16 77.5 0.70 1.00
RS 161118C00080000 C 11/18/16 80.0 0.35 0.55
RS 161118C00085000 C 11/18/16 85.0 0.05 0.15
RS 161118C00090000 C 11/18/16 90.0 0.00 0.10
RS 161118C00095000 C 11/18/16 95.0 0.00 0.05
RS 161118C00100000 C 11/18/16 100.0 0.00 0.05
RS 161118P00035000 P 11/18/16 35.0 0.00 0.05
RS 161118P00037500 P 11/18/16 37.5 0.00 0.05
RS 161118P00040000 P 11/18/16 40.0 0.00 0.05
RS 161118P00042500 P 11/18/16 42.5 0.00 0.05
RS 161118P00045000 P 11/18/16 45.0 0.00 0.05
RS 161118P00050000 P 11/18/16 50.0 0.05 0.10
RS 161118P00055000 P 11/18/16 55.0 0.10 0.25
RS 161118P00060000 P 11/18/16 60.0 0.35 0.55
RS 161118P00062500 P 11/18/16 62.5 0.55 0.75
RS 161118P00065000 P 11/18/16 65.0 1.05 1.15
RS 161118P00067500 P 11/18/16 67.5 1.65 1.80
RS 161118P00070000 P 11/18/16 70.0 2.35 2.70
RS 161118P00072500 P 11/18/16 72.5 3.50 3.90
RS 161118P00075000 P 11/18/16 75.0 5.10 5.60
RS 161118P00077500 P 11/18/16 77.5 7.00 7.40
RS 161118P00080000 P 11/18/16 80.0 8.90 9.50
RS 161118P00085000 P 11/18/16 85.0 12.00 16.10
RS 161118P00090000 P 11/18/16 90.0 16.80 21.00
RS 161118P00095000 P 11/18/16 95.0 21.90 25.90
RS 161118P00100000 P 11/18/16 100.0 27.50 29.80
RS 161216C00040000 C 12/16/16 40.0 29.60 33.50
RS 161216C00045000 C 12/16/16 45.0 24.60 28.50
RS 161216C00047500 C 12/16/16 47.5 21.90 26.30
RS 161216C00050000 C 12/16/16 50.0 19.70 23.90
RS 161216C00055000 C 12/16/16 55.0 14.60 18.90
RS 161216C00060000 C 12/16/16 60.0 11.70 12.30
RS 161216C00062500 C 12/16/16 62.5 9.40 10.10
RS 161216C00065000 C 12/16/16 65.0 7.50 8.00
RS 161216C00067500 C 12/16/16 67.5 5.70 6.10
RS 161216C00070000 C 12/16/16 70.0 4.10 4.50
RS 161216C00072500 C 12/16/16 72.5 2.80 3.20
RS 161216C00075000 C 12/16/16 75.0 1.80 2.10
RS 161216C00077500 C 12/16/16 77.5 1.10 1.35
RS 161216C00080000 C 12/16/16 80.0 0.60 0.80
RS 161216C00082500 C 12/16/16 82.5 0.30 0.50
RS 161216C00085000 C 12/16/16 85.0 0.15 0.30
RS 161216C00090000 C 12/16/16 90.0 0.05 0.10
RS 161216C00095000 C 12/16/16 95.0 0.00 0.10
RS 161216C00100000 C 12/16/16 100.0 0.00 0.05
RS 161216C00105000 C 12/16/16 105.0 0.00 0.05
RS 161216P00040000 P 12/16/16 40.0 0.00 0.35
RS 161216P00045000 P 12/16/16 45.0 0.00 0.10
RS 161216P00047500 P 12/16/16 47.5 0.05 0.15
RS 161216P00050000 P 12/16/16 50.0 0.10 0.20
RS 161216P00055000 P 12/16/16 55.0 0.25 0.40
RS 161216P00060000 P 12/16/16 60.0 0.55 0.80
RS 161216P00062500 P 12/16/16 62.5 0.90 1.10
RS 161216P00065000 P 12/16/16 65.0 1.45 1.60
RS 161216P00067500 P 12/16/16 67.5 2.10 2.35
RS 161216P00070000 P 12/16/16 70.0 2.95 3.30
RS 161216P00072500 P 12/16/16 72.5 4.10 4.40
RS 161216P00075000 P 12/16/16 75.0 5.50 6.00
RS 161216P00077500 P 12/16/16 77.5 7.30 7.80
RS 161216P00080000 P 12/16/16 80.0 9.40 9.80
RS 161216P00082500 P 12/16/16 82.5 11.50 12.20
RS 161216P00085000 P 12/16/16 85.0 12.80 15.90
RS 161216P00090000 P 12/16/16 90.0 16.90 20.90
RS 161216P00095000 P 12/16/16 95.0 21.70 25.90
RS 161216P00100000 P 12/16/16 100.0 26.60 31.00
RS 161216P00105000 P 12/16/16 105.0 31.90 34.80
RS 170317C00042500 C 03/17/17 42.5 27.60 31.10
RS 170317C00045000 C 03/17/17 45.0 24.50 28.90
RS 170317C00047500 C 03/17/17 47.5 22.10 26.40
RS 170317C00050000 C 03/17/17 50.0 19.70 23.90
RS 170317C00055000 C 03/17/17 55.0 15.10 19.40
RS 170317C00060000 C 03/17/17 60.0 12.50 13.20
RS 170317C00065000 C 03/17/17 65.0 8.70 9.20
RS 170317C00067500 C 03/17/17 67.5 7.00 7.50
RS 170317C00070000 C 03/17/17 70.0 5.50 6.10
RS 170317C00072500 C 03/17/17 72.5 4.20 4.80
RS 170317C00075000 C 03/17/17 75.0 3.30 3.70
RS 170317C00077500 C 03/17/17 77.5 2.40 2.80
RS 170317C00080000 C 03/17/17 80.0 1.70 2.15
RS 170317C00082500 C 03/17/17 82.5 1.20 1.55
RS 170317C00085000 C 03/17/17 85.0 0.75 1.15
RS 170317C00087500 C 03/17/17 87.5 0.55 0.85
RS 170317C00090000 C 03/17/17 90.0 0.40 0.60
RS 170317C00092500 C 03/17/17 92.5 0.25 0.45
RS 170317C00095000 C 03/17/17 95.0 0.15 0.35
RS 170317C00100000 C 03/17/17 100.0 0.05 0.20
RS 170317C00105000 C 03/17/17 105.0 0.00 0.10
RS 170317C00110000 C 03/17/17 110.0 0.00 0.10
RS 170317C00115000 C 03/17/17 115.0 0.00 3.90
RS 170317C00120000 C 03/17/17 120.0 0.00 3.90
RS 170317C00125000 C 03/17/17 125.0 0.00 0.35
RS 170317P00042500 P 03/17/17 42.5 0.15 0.30
RS 170317P00045000 P 03/17/17 45.0 0.20 0.40
RS 170317P00047500 P 03/17/17 47.5 0.30 0.50
RS 170317P00050000 P 03/17/17 50.0 0.45 0.65
RS 170317P00055000 P 03/17/17 55.0 0.80 1.15
RS 170317P00060000 P 03/17/17 60.0 1.50 1.80
RS 170317P00065000 P 03/17/17 65.0 2.80 3.00
RS 170317P00067500 P 03/17/17 67.5 3.60 4.00
RS 170317P00070000 P 03/17/17 70.0 4.60 5.10
RS 170317P00072500 P 03/17/17 72.5 5.80 6.30
RS 170317P00075000 P 03/17/17 75.0 7.20 7.80
RS 170317P00077500 P 03/17/17 77.5 8.80 9.30
RS 170317P00080000 P 03/17/17 80.0 10.60 11.40
RS 170317P00082500 P 03/17/17 82.5 12.60 13.30
RS 170317P00085000 P 03/17/17 85.0 14.70 15.30
RS 170317P00087500 P 03/17/17 87.5 15.40 19.50
RS 170317P00090000 P 03/17/17 90.0 17.70 21.50
RS 170317P00092500 P 03/17/17 92.5 19.70 23.90
RS 170317P00095000 P 03/17/17 95.0 22.10 26.40
RS 170317P00100000 P 03/17/17 100.0 26.70 31.10
RS 170317P00105000 P 03/17/17 105.0 31.90 36.10
RS 170317P00110000 P 03/17/17 110.0 36.70 41.10
RS 170317P00115000 P 03/17/17 115.0 41.70 46.00
RS 170317P00120000 P 03/17/17 120.0 46.60 51.00
RS 170317P00125000 P 03/17/17 125.0 52.60 55.90

OPRA data is delayed 15 minutes.