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 Jan 23 2017 1:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RS 170217C00042500 C 02/17/17 42.5 35.70 39.00
RS 170217C00045000 C 02/17/17 45.0 33.50 36.50
RS 170217C00050000 C 02/17/17 50.0 28.50 31.40
RS 170217C00055000 C 02/17/17 55.0 23.50 26.50
RS 170217C00060000 C 02/17/17 60.0 18.60 21.60
RS 170217C00065000 C 02/17/17 65.0 13.00 16.40
RS 170217C00070000 C 02/17/17 70.0 8.50 11.60
RS 170217C00075000 C 02/17/17 75.0 4.90 6.80
RS 170217C00077500 C 02/17/17 77.5 3.20 3.90
RS 170217C00080000 C 02/17/17 80.0 2.05 2.35
RS 170217C00082500 C 02/17/17 82.5 1.10 1.40
RS 170217C00085000 C 02/17/17 85.0 0.55 0.80
RS 170217C00087500 C 02/17/17 87.5 0.20 0.45
RS 170217C00090000 C 02/17/17 90.0 0.05 0.25
RS 170217C00095000 C 02/17/17 95.0 0.00 0.50
RS 170217C00100000 C 02/17/17 100.0 0.00 0.50
RS 170217C00105000 C 02/17/17 105.0 0.00 0.50
RS 170217C00110000 C 02/17/17 110.0 0.00 0.50
RS 170217C00115000 C 02/17/17 115.0 0.00 0.50
RS 170217C00120000 C 02/17/17 120.0 0.00 0.50
RS 170217P00042500 P 02/17/17 42.5 0.00 0.50
RS 170217P00045000 P 02/17/17 45.0 0.00 0.50
RS 170217P00050000 P 02/17/17 50.0 0.00 0.50
RS 170217P00055000 P 02/17/17 55.0 0.00 0.50
RS 170217P00060000 P 02/17/17 60.0 0.00 0.50
RS 170217P00065000 P 02/17/17 65.0 0.00 0.50
RS 170217P00070000 P 02/17/17 70.0 0.30 0.45
RS 170217P00075000 P 02/17/17 75.0 1.00 1.25
RS 170217P00077500 P 02/17/17 77.5 1.75 2.05
RS 170217P00080000 P 02/17/17 80.0 2.85 3.30
RS 170217P00082500 P 02/17/17 82.5 4.30 4.80
RS 170217P00085000 P 02/17/17 85.0 4.80 6.80
RS 170217P00087500 P 02/17/17 87.5 6.80 9.10
RS 170217P00090000 P 02/17/17 90.0 8.70 11.50
RS 170217P00095000 P 02/17/17 95.0 13.60 16.60
RS 170217P00100000 P 02/17/17 100.0 18.80 21.70
RS 170217P00105000 P 02/17/17 105.0 23.60 26.60
RS 170217P00110000 P 02/17/17 110.0 28.60 31.60
RS 170217P00115000 P 02/17/17 115.0 33.50 38.00
RS 170217P00120000 P 02/17/17 120.0 38.70 41.40
RS 170317C00042500 C 03/17/17 42.5 35.90 39.00
RS 170317C00045000 C 03/17/17 45.0 33.00 36.50
RS 170317C00047500 C 03/17/17 47.5 30.80 34.00
RS 170317C00050000 C 03/17/17 50.0 27.90 31.50
RS 170317C00055000 C 03/17/17 55.0 23.30 26.50
RS 170317C00060000 C 03/17/17 60.0 18.80 21.70
RS 170317C00065000 C 03/17/17 65.0 13.80 16.40
RS 170317C00067500 C 03/17/17 67.5 11.60 14.10
RS 170317C00070000 C 03/17/17 70.0 9.60 11.50
RS 170317C00072500 C 03/17/17 72.5 7.60 8.10
RS 170317C00075000 C 03/17/17 75.0 5.70 6.20
RS 170317C00077500 C 03/17/17 77.5 4.20 4.50
RS 170317C00080000 C 03/17/17 80.0 2.80 3.10
RS 170317C00082500 C 03/17/17 82.5 1.85 2.00
RS 170317C00085000 C 03/17/17 85.0 1.05 1.25
RS 170317C00087500 C 03/17/17 87.5 0.60 0.90
RS 170317C00090000 C 03/17/17 90.0 0.35 0.55
RS 170317C00092500 C 03/17/17 92.5 0.10 0.40
RS 170317C00095000 C 03/17/17 95.0 0.05 0.25
RS 170317C00100000 C 03/17/17 100.0 0.00 0.10
RS 170317C00105000 C 03/17/17 105.0 0.00 0.05
RS 170317C00110000 C 03/17/17 110.0 0.00 0.05
RS 170317C00115000 C 03/17/17 115.0 0.00 0.05
RS 170317C00120000 C 03/17/17 120.0 0.00 0.05
RS 170317C00125000 C 03/17/17 125.0 0.00 0.05
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 0.05
RS 170317P00050000 P 03/17/17 50.0 0.00 0.05
RS 170317P00055000 P 03/17/17 55.0 0.00 0.15
RS 170317P00060000 P 03/17/17 60.0 0.05 0.25
RS 170317P00065000 P 03/17/17 65.0 0.25 0.50
RS 170317P00067500 P 03/17/17 67.5 0.40 0.70
RS 170317P00070000 P 03/17/17 70.0 0.75 1.00
RS 170317P00072500 P 03/17/17 72.5 1.20 1.50
RS 170317P00075000 P 03/17/17 75.0 1.85 2.10
RS 170317P00077500 P 03/17/17 77.5 2.55 3.00
RS 170317P00080000 P 03/17/17 80.0 3.90 4.30
RS 170317P00082500 P 03/17/17 82.5 5.40 5.80
RS 170317P00085000 P 03/17/17 85.0 7.10 7.60
RS 170317P00087500 P 03/17/17 87.5 9.10 9.70
RS 170317P00090000 P 03/17/17 90.0 9.80 12.00
RS 170317P00092500 P 03/17/17 92.5 11.60 14.40
RS 170317P00095000 P 03/17/17 95.0 14.00 16.90
RS 170317P00100000 P 03/17/17 100.0 18.90 21.80
RS 170317P00105000 P 03/17/17 105.0 23.90 26.90
RS 170317P00110000 P 03/17/17 110.0 28.80 31.90
RS 170317P00115000 P 03/17/17 115.0 33.80 36.70
RS 170317P00120000 P 03/17/17 120.0 38.80 41.90
RS 170317P00125000 P 03/17/17 125.0 43.90 46.70
RS 170616C00035000 C 06/16/17 35.0 43.20 46.50
RS 170616C00037500 C 06/16/17 37.5 39.30 44.00
RS 170616C00040000 C 06/16/17 40.0 36.80 41.50
RS 170616C00042500 C 06/16/17 42.5 34.30 39.00
RS 170616C00045000 C 06/16/17 45.0 32.10 36.60
RS 170616C00047500 C 06/16/17 47.5 29.70 34.10
RS 170616C00050000 C 06/16/17 50.0 26.80 31.40
RS 170616C00055000 C 06/16/17 55.0 22.10 26.60
RS 170616C00060000 C 06/16/17 60.0 18.90 22.10
RS 170616C00062500 C 06/16/17 62.5 17.10 17.70
RS 170616C00065000 C 06/16/17 65.0 14.90 17.10
RS 170616C00067500 C 06/16/17 67.5 12.80 13.60
RS 170616C00070000 C 06/16/17 70.0 10.80 11.70
RS 170616C00072500 C 06/16/17 72.5 9.10 9.70
RS 170616C00075000 C 06/16/17 75.0 7.50 8.00
RS 170616C00077500 C 06/16/17 77.5 6.00 6.60
RS 170616C00080000 C 06/16/17 80.0 4.80 5.40
RS 170616C00082500 C 06/16/17 82.5 3.70 4.30
RS 170616C00085000 C 06/16/17 85.0 3.00 3.40
RS 170616C00087500 C 06/16/17 87.5 2.10 2.60
RS 170616C00090000 C 06/16/17 90.0 1.50 2.10
RS 170616C00092500 C 06/16/17 92.5 1.10 1.55
RS 170616C00095000 C 06/16/17 95.0 0.75 1.20
RS 170616C00100000 C 06/16/17 100.0 0.30 0.70
RS 170616C00105000 C 06/16/17 105.0 0.15 0.40
RS 170616C00110000 C 06/16/17 110.0 0.05 0.25
RS 170616P00035000 P 06/16/17 35.0 0.00 0.05
RS 170616P00037500 P 06/16/17 37.5 0.00 0.10
RS 170616P00040000 P 06/16/17 40.0 0.00 0.10
RS 170616P00042500 P 06/16/17 42.5 0.05 0.15
RS 170616P00045000 P 06/16/17 45.0 0.05 0.20
RS 170616P00047500 P 06/16/17 47.5 0.10 0.25
RS 170616P00050000 P 06/16/17 50.0 0.15 0.35
RS 170616P00055000 P 06/16/17 55.0 0.30 0.60
RS 170616P00060000 P 06/16/17 60.0 0.60 0.95
RS 170616P00062500 P 06/16/17 62.5 0.85 1.20
RS 170616P00065000 P 06/16/17 65.0 1.15 1.55
RS 170616P00067500 P 06/16/17 67.5 1.65 2.05
RS 170616P00070000 P 06/16/17 70.0 2.25 2.60
RS 170616P00072500 P 06/16/17 72.5 2.90 3.30
RS 170616P00075000 P 06/16/17 75.0 3.80 4.20
RS 170616P00077500 P 06/16/17 77.5 4.80 5.30
RS 170616P00080000 P 06/16/17 80.0 5.90 6.60
RS 170616P00082500 P 06/16/17 82.5 7.50 8.00
RS 170616P00085000 P 06/16/17 85.0 9.00 9.70
RS 170616P00087500 P 06/16/17 87.5 10.80 11.50
RS 170616P00090000 P 06/16/17 90.0 12.60 13.40
RS 170616P00092500 P 06/16/17 92.5 14.80 15.40
RS 170616P00095000 P 06/16/17 95.0 16.80 17.60
RS 170616P00100000 P 06/16/17 100.0 20.10 22.50
RS 170616P00105000 P 06/16/17 105.0 24.20 27.10
RS 170616P00110000 P 06/16/17 110.0 29.30 32.00
RS 170915C00040000 C 09/15/17 40.0 38.20 41.60
RS 170915C00042500 C 09/15/17 42.5 34.60 39.10
RS 170915C00045000 C 09/15/17 45.0 32.00 36.60
RS 170915C00050000 C 09/15/17 50.0 27.40 31.80
RS 170915C00055000 C 09/15/17 55.0 22.50 27.00
RS 170915C00060000 C 09/15/17 60.0 19.70 20.40
RS 170915C00065000 C 09/15/17 65.0 15.60 16.30
RS 170915C00070000 C 09/15/17 70.0 11.90 12.60
RS 170915C00072500 C 09/15/17 72.5 10.30 11.00
RS 170915C00075000 C 09/15/17 75.0 8.70 9.40
RS 170915C00077500 C 09/15/17 77.5 7.40 8.10
RS 170915C00080000 C 09/15/17 80.0 6.20 6.80
RS 170915C00082500 C 09/15/17 82.5 5.10 5.70
RS 170915C00085000 C 09/15/17 85.0 4.10 4.80
RS 170915C00087500 C 09/15/17 87.5 3.40 4.00
RS 170915C00090000 C 09/15/17 90.0 2.70 3.30
RS 170915C00095000 C 09/15/17 95.0 1.65 2.20
RS 170915C00100000 C 09/15/17 100.0 0.95 1.45
RS 170915C00105000 C 09/15/17 105.0 0.55 1.00
RS 170915C00110000 C 09/15/17 110.0 0.30 0.65
RS 170915C00115000 C 09/15/17 115.0 0.20 0.45
RS 170915C00120000 C 09/15/17 120.0 0.10 0.30
RS 170915P00040000 P 09/15/17 40.0 0.10 0.30
RS 170915P00042500 P 09/15/17 42.5 0.15 0.35
RS 170915P00045000 P 09/15/17 45.0 0.20 0.45
RS 170915P00050000 P 09/15/17 50.0 0.40 0.75
RS 170915P00055000 P 09/15/17 55.0 0.70 1.10
RS 170915P00060000 P 09/15/17 60.0 1.25 1.65
RS 170915P00065000 P 09/15/17 65.0 2.10 2.65
RS 170915P00070000 P 09/15/17 70.0 3.40 4.00
RS 170915P00072500 P 09/15/17 72.5 4.30 4.80
RS 170915P00075000 P 09/15/17 75.0 5.30 5.90
RS 170915P00077500 P 09/15/17 77.5 6.40 7.10
RS 170915P00080000 P 09/15/17 80.0 7.70 8.30
RS 170915P00082500 P 09/15/17 82.5 9.10 9.70
RS 170915P00085000 P 09/15/17 85.0 10.60 11.30
RS 170915P00087500 P 09/15/17 87.5 12.30 13.00
RS 170915P00090000 P 09/15/17 90.0 14.10 14.80
RS 170915P00095000 P 09/15/17 95.0 18.00 18.70
RS 170915P00100000 P 09/15/17 100.0 22.30 23.00
RS 170915P00105000 P 09/15/17 105.0 26.70 27.60
RS 170915P00110000 P 09/15/17 110.0 29.50 33.90
RS 170915P00115000 P 09/15/17 115.0 34.30 38.70
RS 170915P00120000 P 09/15/17 120.0 39.20 43.30

OPRA data is delayed 15 minutes.