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 (2014-06-13)Premium Content

Reliance Steel And Aluminum Co (RS)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RS 140920C00040000 C 09/20/14 40.0 27.90 31.50
RS 140920C00045000 C 09/20/14 45.0 22.50 26.80
RS 140920C00050000 C 09/20/14 50.0 17.60 21.90
RS 140920C00055000 C 09/20/14 55.0 12.60 16.90
RS 140920C00060000 C 09/20/14 60.0 9.00 10.40
RS 140920C00065000 C 09/20/14 65.0 4.50 5.40
RS 140920C00070000 C 09/20/14 70.0 1.05 1.20
RS 140920C00075000 C 09/20/14 75.0 0.00 0.10
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 0.10
RS 140920P00065000 P 09/20/14 65.0 0.10 0.20
RS 140920P00070000 P 09/20/14 70.0 1.10 1.25
RS 140920P00075000 P 09/20/14 75.0 4.70 5.80
RS 140920P00080000 P 09/20/14 80.0 9.60 10.70
RS 140920P00085000 P 09/20/14 85.0 13.20 17.50
RS 140920P00090000 P 09/20/14 90.0 18.20 22.20
RS 140920P00095000 P 09/20/14 95.0 23.00 27.50
RS 140920P00100000 P 09/20/14 100.0 27.90 32.30
RS 140920P00105000 P 09/20/14 105.0 32.90 37.30
RS 140920P00110000 P 09/20/14 110.0 37.90 42.30
RS 141018C00035000 C 10/18/14 35.0 33.40 36.60
RS 141018C00040000 C 10/18/14 40.0 27.70 32.00
RS 141018C00045000 C 10/18/14 45.0 22.60 26.90
RS 141018C00050000 C 10/18/14 50.0 17.90 21.50
RS 141018C00055000 C 10/18/14 55.0 13.10 16.30
RS 141018C00060000 C 10/18/14 60.0 8.70 11.30
RS 141018C00065000 C 10/18/14 65.0 5.30 5.60
RS 141018C00070000 C 10/18/14 70.0 1.75 1.95
RS 141018C00075000 C 10/18/14 75.0 0.25 0.40
RS 141018C00080000 C 10/18/14 80.0 0.00 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 0.10
RS 141018P00060000 P 10/18/14 60.0 0.10 0.20
RS 141018P00065000 P 10/18/14 65.0 0.40 0.55
RS 141018P00070000 P 10/18/14 70.0 1.75 1.95
RS 141018P00075000 P 10/18/14 75.0 4.80 5.90
RS 141018P00080000 P 10/18/14 80.0 9.00 10.90
RS 141018P00085000 P 10/18/14 85.0 13.10 17.00
RS 141018P00090000 P 10/18/14 90.0 18.10 21.90
RS 141018P00095000 P 10/18/14 95.0 22.90 27.40
RS 141018P00100000 P 10/18/14 100.0 28.10 32.00
RS 141220C00035000 C 12/20/14 35.0 33.00 37.00
RS 141220C00040000 C 12/20/14 40.0 27.70 32.10
RS 141220C00045000 C 12/20/14 45.0 22.80 26.90
RS 141220C00050000 C 12/20/14 50.0 18.10 21.90
RS 141220C00055000 C 12/20/14 55.0 13.90 16.10
RS 141220C00060000 C 12/20/14 60.0 9.70 11.20
RS 141220C00065000 C 12/20/14 65.0 6.20 6.40
RS 141220C00070000 C 12/20/14 70.0 3.00 3.20
RS 141220C00075000 C 12/20/14 75.0 1.10 1.25
RS 141220C00080000 C 12/20/14 80.0 0.35 0.45
RS 141220C00085000 C 12/20/14 85.0 0.05 0.20
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 0.10
RS 141220P00045000 P 12/20/14 45.0 0.00 0.10
RS 141220P00050000 P 12/20/14 50.0 0.05 0.15
RS 141220P00055000 P 12/20/14 55.0 0.20 0.35
RS 141220P00060000 P 12/20/14 60.0 0.55 0.65
RS 141220P00065000 P 12/20/14 65.0 1.40 1.55
RS 141220P00070000 P 12/20/14 70.0 3.20 3.40
RS 141220P00075000 P 12/20/14 75.0 6.40 6.60
RS 141220P00080000 P 12/20/14 80.0 10.10 11.30
RS 141220P00085000 P 12/20/14 85.0 13.50 17.40
RS 141220P00090000 P 12/20/14 90.0 18.40 22.10
RS 141220P00095000 P 12/20/14 95.0 23.50 27.50
RS 141220P00100000 P 12/20/14 100.0 28.50 32.60
RS 141220P00105000 P 12/20/14 105.0 33.50 37.30
RS 150320C00040000 C 03/20/15 40.0 28.10 32.00
RS 150320C00045000 C 03/20/15 45.0 22.90 26.90
RS 150320C00050000 C 03/20/15 50.0 18.40 22.20
RS 150320C00055000 C 03/20/15 55.0 14.40 16.50
RS 150320C00060000 C 03/20/15 60.0 10.90 11.40
RS 150320C00065000 C 03/20/15 65.0 7.20 7.40
RS 150320C00070000 C 03/20/15 70.0 4.20 4.40
RS 150320C00075000 C 03/20/15 75.0 2.25 2.45
RS 150320C00080000 C 03/20/15 80.0 1.05 1.25
RS 150320C00085000 C 03/20/15 85.0 0.45 0.60
RS 150320C00090000 C 03/20/15 90.0 0.15 0.30
RS 150320C00095000 C 03/20/15 95.0 0.05 0.20
RS 150320C00100000 C 03/20/15 100.0 0.00 0.10
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 0.05 0.15
RS 150320P00045000 P 03/20/15 45.0 0.15 0.25
RS 150320P00050000 P 03/20/15 50.0 0.30 0.45
RS 150320P00055000 P 03/20/15 55.0 0.65 0.80
RS 150320P00060000 P 03/20/15 60.0 1.35 1.50
RS 150320P00065000 P 03/20/15 65.0 2.60 2.80
RS 150320P00070000 P 03/20/15 70.0 4.70 4.90
RS 150320P00075000 P 03/20/15 75.0 7.70 8.00
RS 150320P00080000 P 03/20/15 80.0 11.50 11.80
RS 150320P00085000 P 03/20/15 85.0 15.40 16.70
RS 150320P00090000 P 03/20/15 90.0 19.70 21.90
RS 150320P00095000 P 03/20/15 95.0 23.80 28.00
RS 150320P00100000 P 03/20/15 100.0 28.70 32.80
RS 150320P00105000 P 03/20/15 105.0 33.70 37.80
RS 150320P00110000 P 03/20/15 110.0 38.60 42.80

OPRA data is delayed 15 minutes.