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 (2016-06-10)Premium Content

Reliance Steel And Aluminum Co (RS)
As of Jul 28 2016 1:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RS 160819C00037500 C 08/19/16 37.5 37.90 41.40
RS 160819C00040000 C 08/19/16 40.0 35.30 39.10
RS 160819C00042500 C 08/19/16 42.5 32.90 36.80
RS 160819C00045000 C 08/19/16 45.0 30.40 34.20
RS 160819C00050000 C 08/19/16 50.0 25.30 29.20
RS 160819C00055000 C 08/19/16 55.0 20.40 24.20
RS 160819C00060000 C 08/19/16 60.0 16.10 19.40
RS 160819C00065000 C 08/19/16 65.0 11.10 14.40
RS 160819C00067500 C 08/19/16 67.5 8.80 12.00
RS 160819C00070000 C 08/19/16 70.0 6.50 8.10
RS 160819C00072500 C 08/19/16 72.5 5.30 5.80
RS 160819C00075000 C 08/19/16 75.0 3.20 3.70
RS 160819C00077500 C 08/19/16 77.5 1.65 1.95
RS 160819C00080000 C 08/19/16 80.0 0.60 0.90
RS 160819C00082500 C 08/19/16 82.5 0.15 0.35
RS 160819C00085000 C 08/19/16 85.0 0.00 0.25
RS 160819C00090000 C 08/19/16 90.0 0.00 0.50
RS 160819C00095000 C 08/19/16 95.0 0.00 0.50
RS 160819C00100000 C 08/19/16 100.0 0.00 0.50
RS 160819C00105000 C 08/19/16 105.0 0.00 0.50
RS 160819C00110000 C 08/19/16 110.0 0.00 0.50
RS 160819P00037500 P 08/19/16 37.5 0.00 0.50
RS 160819P00040000 P 08/19/16 40.0 0.00 0.50
RS 160819P00042500 P 08/19/16 42.5 0.00 0.50
RS 160819P00045000 P 08/19/16 45.0 0.00 0.50
RS 160819P00050000 P 08/19/16 50.0 0.00 0.50
RS 160819P00055000 P 08/19/16 55.0 0.00 0.50
RS 160819P00060000 P 08/19/16 60.0 0.00 0.25
RS 160819P00065000 P 08/19/16 65.0 0.00 0.50
RS 160819P00067500 P 08/19/16 67.5 0.10 0.25
RS 160819P00070000 P 08/19/16 70.0 0.20 0.35
RS 160819P00072500 P 08/19/16 72.5 0.45 0.60
RS 160819P00075000 P 08/19/16 75.0 0.90 1.10
RS 160819P00077500 P 08/19/16 77.5 1.80 2.00
RS 160819P00080000 P 08/19/16 80.0 3.20 3.60
RS 160819P00082500 P 08/19/16 82.5 5.20 5.60
RS 160819P00085000 P 08/19/16 85.0 7.30 9.60
RS 160819P00090000 P 08/19/16 90.0 12.20 14.40
RS 160819P00095000 P 08/19/16 95.0 16.20 20.20
RS 160819P00100000 P 08/19/16 100.0 21.40 25.00
RS 160819P00105000 P 08/19/16 105.0 27.10 30.00
RS 160819P00110000 P 08/19/16 110.0 32.40 34.90
RS 160916C00030000 C 09/16/16 30.0 45.80 48.00
RS 160916C00035000 C 09/16/16 35.0 40.40 44.20
RS 160916C00040000 C 09/16/16 40.0 35.30 39.20
RS 160916C00045000 C 09/16/16 45.0 30.30 34.20
RS 160916C00050000 C 09/16/16 50.0 25.30 29.20
RS 160916C00055000 C 09/16/16 55.0 20.80 23.00
RS 160916C00060000 C 09/16/16 60.0 16.10 18.10
RS 160916C00062500 C 09/16/16 62.5 12.80 16.90
RS 160916C00065000 C 09/16/16 65.0 11.20 13.30
RS 160916C00067500 C 09/16/16 67.5 8.70 12.20
RS 160916C00070000 C 09/16/16 70.0 7.90 8.40
RS 160916C00072500 C 09/16/16 72.5 5.90 6.20
RS 160916C00075000 C 09/16/16 75.0 4.00 4.40
RS 160916C00077500 C 09/16/16 77.5 2.50 2.80
RS 160916C00080000 C 09/16/16 80.0 1.40 1.65
RS 160916C00082500 C 09/16/16 82.5 0.70 0.90
RS 160916C00085000 C 09/16/16 85.0 0.30 0.45
RS 160916C00087500 C 09/16/16 87.5 0.10 0.20
RS 160916C00090000 C 09/16/16 90.0 0.05 0.10
RS 160916C00095000 C 09/16/16 95.0 0.00 0.05
RS 160916C00100000 C 09/16/16 100.0 0.00 0.05
RS 160916C00105000 C 09/16/16 105.0 0.00 0.05
RS 160916C00110000 C 09/16/16 110.0 0.00 0.05
RS 160916C00115000 C 09/16/16 115.0 0.00 0.05
RS 160916P00030000 P 09/16/16 30.0 0.00 0.05
RS 160916P00035000 P 09/16/16 35.0 0.00 0.05
RS 160916P00040000 P 09/16/16 40.0 0.00 0.05
RS 160916P00045000 P 09/16/16 45.0 0.00 0.05
RS 160916P00050000 P 09/16/16 50.0 0.00 0.05
RS 160916P00055000 P 09/16/16 55.0 0.00 0.10
RS 160916P00060000 P 09/16/16 60.0 0.05 0.20
RS 160916P00062500 P 09/16/16 62.5 0.15 0.25
RS 160916P00065000 P 09/16/16 65.0 0.25 0.40
RS 160916P00067500 P 09/16/16 67.5 0.40 0.55
RS 160916P00070000 P 09/16/16 70.0 0.65 0.80
RS 160916P00072500 P 09/16/16 72.5 1.05 1.25
RS 160916P00075000 P 09/16/16 75.0 1.70 1.95
RS 160916P00077500 P 09/16/16 77.5 2.65 2.95
RS 160916P00080000 P 09/16/16 80.0 4.00 4.40
RS 160916P00082500 P 09/16/16 82.5 5.70 6.10
RS 160916P00085000 P 09/16/16 85.0 7.80 9.80
RS 160916P00087500 P 09/16/16 87.5 10.00 12.00
RS 160916P00090000 P 09/16/16 90.0 11.10 15.20
RS 160916P00095000 P 09/16/16 95.0 16.30 20.20
RS 160916P00100000 P 09/16/16 100.0 21.40 25.00
RS 160916P00105000 P 09/16/16 105.0 27.10 30.00
RS 160916P00110000 P 09/16/16 110.0 31.20 35.00
RS 160916P00115000 P 09/16/16 115.0 37.10 39.20
RS 161216C00040000 C 12/16/16 40.0 35.80 38.20
RS 161216C00045000 C 12/16/16 45.0 30.30 34.20
RS 161216C00050000 C 12/16/16 50.0 25.30 29.20
RS 161216C00055000 C 12/16/16 55.0 20.40 24.20
RS 161216C00060000 C 12/16/16 60.0 16.50 18.50
RS 161216C00062500 C 12/16/16 62.5 14.30 16.50
RS 161216C00065000 C 12/16/16 65.0 12.20 13.80
RS 161216C00067500 C 12/16/16 67.5 11.30 11.80
RS 161216C00070000 C 12/16/16 70.0 9.30 9.80
RS 161216C00072500 C 12/16/16 72.5 7.50 8.10
RS 161216C00075000 C 12/16/16 75.0 5.90 6.30
RS 161216C00077500 C 12/16/16 77.5 4.50 4.90
RS 161216C00080000 C 12/16/16 80.0 3.30 3.70
RS 161216C00085000 C 12/16/16 85.0 1.60 2.10
RS 161216C00090000 C 12/16/16 90.0 0.70 0.95
RS 161216C00095000 C 12/16/16 95.0 0.30 0.45
RS 161216C00100000 C 12/16/16 100.0 0.10 0.25
RS 161216C00105000 C 12/16/16 105.0 0.00 0.15
RS 161216P00040000 P 12/16/16 40.0 0.00 0.10
RS 161216P00045000 P 12/16/16 45.0 0.10 0.15
RS 161216P00050000 P 12/16/16 50.0 0.15 0.30
RS 161216P00055000 P 12/16/16 55.0 0.35 0.55
RS 161216P00060000 P 12/16/16 60.0 0.65 0.85
RS 161216P00062500 P 12/16/16 62.5 0.85 1.10
RS 161216P00065000 P 12/16/16 65.0 1.20 1.45
RS 161216P00067500 P 12/16/16 67.5 1.60 2.05
RS 161216P00070000 P 12/16/16 70.0 2.20 2.45
RS 161216P00072500 P 12/16/16 72.5 2.90 3.20
RS 161216P00075000 P 12/16/16 75.0 3.80 4.20
RS 161216P00077500 P 12/16/16 77.5 4.90 5.30
RS 161216P00080000 P 12/16/16 80.0 6.20 6.70
RS 161216P00085000 P 12/16/16 85.0 9.50 10.00
RS 161216P00090000 P 12/16/16 90.0 13.50 15.00
RS 161216P00095000 P 12/16/16 95.0 17.80 19.90
RS 161216P00100000 P 12/16/16 100.0 21.70 25.40
RS 161216P00105000 P 12/16/16 105.0 27.30 29.50
RS 170317C00042500 C 03/17/17 42.5 33.40 35.70
RS 170317C00045000 C 03/17/17 45.0 30.40 34.20
RS 170317C00050000 C 03/17/17 50.0 25.50 29.20
RS 170317C00055000 C 03/17/17 55.0 21.40 24.30
RS 170317C00060000 C 03/17/17 60.0 18.10 18.80
RS 170317C00065000 C 03/17/17 65.0 14.20 14.60
RS 170317C00070000 C 03/17/17 70.0 10.40 10.80
RS 170317C00075000 C 03/17/17 75.0 7.20 7.60
RS 170317C00077500 C 03/17/17 77.5 5.80 6.40
RS 170317C00080000 C 03/17/17 80.0 4.70 5.10
RS 170317C00082500 C 03/17/17 82.5 3.70 4.10
RS 170317C00085000 C 03/17/17 85.0 2.80 3.30
RS 170317C00087500 C 03/17/17 87.5 2.10 2.65
RS 170317C00090000 C 03/17/17 90.0 1.60 2.05
RS 170317C00092500 C 03/17/17 92.5 1.20 1.50
RS 170317C00095000 C 03/17/17 95.0 0.85 1.20
RS 170317C00100000 C 03/17/17 100.0 0.45 0.70
RS 170317C00105000 C 03/17/17 105.0 0.25 0.40
RS 170317C00110000 C 03/17/17 110.0 0.10 0.25
RS 170317C00115000 C 03/17/17 115.0 0.05 0.15
RS 170317C00120000 C 03/17/17 120.0 0.05 0.10
RS 170317C00125000 C 03/17/17 125.0 0.00 0.10
RS 170317P00042500 P 03/17/17 42.5 0.20 0.35
RS 170317P00045000 P 03/17/17 45.0 0.25 0.40
RS 170317P00050000 P 03/17/17 50.0 0.45 0.65
RS 170317P00055000 P 03/17/17 55.0 0.80 1.05
RS 170317P00060000 P 03/17/17 60.0 1.35 1.65
RS 170317P00065000 P 03/17/17 65.0 2.20 2.50
RS 170317P00070000 P 03/17/17 70.0 3.40 3.80
RS 170317P00075000 P 03/17/17 75.0 5.30 5.70
RS 170317P00077500 P 03/17/17 77.5 6.40 6.80
RS 170317P00080000 P 03/17/17 80.0 7.80 8.20
RS 170317P00082500 P 03/17/17 82.5 9.20 9.70
RS 170317P00085000 P 03/17/17 85.0 10.90 11.40
RS 170317P00087500 P 03/17/17 87.5 12.70 13.20
RS 170317P00090000 P 03/17/17 90.0 14.60 15.20
RS 170317P00092500 P 03/17/17 92.5 16.60 17.20
RS 170317P00095000 P 03/17/17 95.0 18.70 19.40
RS 170317P00100000 P 03/17/17 100.0 23.20 25.70
RS 170317P00105000 P 03/17/17 105.0 27.90 29.80
RS 170317P00110000 P 03/17/17 110.0 31.70 35.60
RS 170317P00115000 P 03/17/17 115.0 36.70 40.40
RS 170317P00120000 P 03/17/17 120.0 41.50 45.40
RS 170317P00125000 P 03/17/17 125.0 47.30 50.30

OPRA data is delayed 15 minutes.