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 (2017-03-10)Premium Content

Reliance Steel And Aluminum Co (RS)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RS 170616C00035000 C 06/16/17 35.0 37.20 38.40
RS 170616C00037500 C 06/16/17 37.5 34.70 35.90
RS 170616C00040000 C 06/16/17 40.0 32.20 33.40
RS 170616C00042500 C 06/16/17 42.5 29.70 30.90
RS 170616C00045000 C 06/16/17 45.0 27.20 28.40
RS 170616C00047500 C 06/16/17 47.5 24.70 25.90
RS 170616C00050000 C 06/16/17 50.0 22.30 23.40
RS 170616C00055000 C 06/16/17 55.0 17.00 19.20
RS 170616C00060000 C 06/16/17 60.0 12.30 13.40
RS 170616C00062500 C 06/16/17 62.5 9.80 10.90
RS 170616C00065000 C 06/16/17 65.0 7.40 8.50
RS 170616C00067500 C 06/16/17 67.5 5.30 6.00
RS 170616C00070000 C 06/16/17 70.0 3.40 3.90
RS 170616C00072500 C 06/16/17 72.5 1.70 1.95
RS 170616C00075000 C 06/16/17 75.0 0.65 0.85
RS 170616C00077500 C 06/16/17 77.5 0.15 0.30
RS 170616C00080000 C 06/16/17 80.0 0.00 0.10
RS 170616C00082500 C 06/16/17 82.5 0.00 0.05
RS 170616C00085000 C 06/16/17 85.0 0.00 0.10
RS 170616C00087500 C 06/16/17 87.5 0.00 0.30
RS 170616C00090000 C 06/16/17 90.0 0.00 0.10
RS 170616C00092500 C 06/16/17 92.5 0.00 0.15
RS 170616C00095000 C 06/16/17 95.0 0.00 0.15
RS 170616C00100000 C 06/16/17 100.0 0.00 0.15
RS 170616C00105000 C 06/16/17 105.0 0.00 0.15
RS 170616C00110000 C 06/16/17 110.0 0.00 0.10
RS 170616P00035000 P 06/16/17 35.0 0.00 0.35
RS 170616P00037500 P 06/16/17 37.5 0.00 0.15
RS 170616P00040000 P 06/16/17 40.0 0.00 0.15
RS 170616P00042500 P 06/16/17 42.5 0.00 0.15
RS 170616P00045000 P 06/16/17 45.0 0.00 0.15
RS 170616P00047500 P 06/16/17 47.5 0.00 0.15
RS 170616P00050000 P 06/16/17 50.0 0.00 0.15
RS 170616P00055000 P 06/16/17 55.0 0.00 0.15
RS 170616P00060000 P 06/16/17 60.0 0.00 0.05
RS 170616P00062500 P 06/16/17 62.5 0.00 0.10
RS 170616P00065000 P 06/16/17 65.0 0.05 0.15
RS 170616P00067500 P 06/16/17 67.5 0.20 0.35
RS 170616P00070000 P 06/16/17 70.0 0.55 0.70
RS 170616P00072500 P 06/16/17 72.5 1.35 1.55
RS 170616P00075000 P 06/16/17 75.0 2.80 3.10
RS 170616P00077500 P 06/16/17 77.5 4.60 5.20
RS 170616P00080000 P 06/16/17 80.0 6.50 7.80
RS 170616P00082500 P 06/16/17 82.5 9.10 10.30
RS 170616P00085000 P 06/16/17 85.0 11.60 12.80
RS 170616P00087500 P 06/16/17 87.5 14.10 15.30
RS 170616P00090000 P 06/16/17 90.0 16.60 17.80
RS 170616P00092500 P 06/16/17 92.5 19.10 20.30
RS 170616P00095000 P 06/16/17 95.0 21.60 22.80
RS 170616P00100000 P 06/16/17 100.0 26.60 27.80
RS 170616P00105000 P 06/16/17 105.0 31.60 32.80
RS 170616P00110000 P 06/16/17 110.0 36.60 37.80
RS 170721C00040000 C 07/21/17 40.0 32.30 33.40
RS 170721C00045000 C 07/21/17 45.0 27.30 28.50
RS 170721C00050000 C 07/21/17 50.0 22.30 23.50
RS 170721C00055000 C 07/21/17 55.0 17.40 18.50
RS 170721C00060000 C 07/21/17 60.0 12.50 13.60
RS 170721C00062500 C 07/21/17 62.5 10.10 11.30
RS 170721C00065000 C 07/21/17 65.0 8.20 8.70
RS 170721C00067500 C 07/21/17 67.5 6.20 6.60
RS 170721C00070000 C 07/21/17 70.0 4.30 4.70
RS 170721C00072500 C 07/21/17 72.5 2.85 3.20
RS 170721C00075000 C 07/21/17 75.0 1.65 1.90
RS 170721C00077500 C 07/21/17 77.5 0.90 1.10
RS 170721C00080000 C 07/21/17 80.0 0.40 0.60
RS 170721C00085000 C 07/21/17 85.0 0.05 0.15
RS 170721C00090000 C 07/21/17 90.0 0.00 0.05
RS 170721C00095000 C 07/21/17 95.0 0.00 0.05
RS 170721C00100000 C 07/21/17 100.0 0.00 0.05
RS 170721P00040000 P 07/21/17 40.0 0.00 0.05
RS 170721P00045000 P 07/21/17 45.0 0.00 0.05
RS 170721P00050000 P 07/21/17 50.0 0.00 0.05
RS 170721P00055000 P 07/21/17 55.0 0.00 0.10
RS 170721P00060000 P 07/21/17 60.0 0.10 0.25
RS 170721P00062500 P 07/21/17 62.5 0.20 0.35
RS 170721P00065000 P 07/21/17 65.0 0.45 0.60
RS 170721P00067500 P 07/21/17 67.5 0.80 1.05
RS 170721P00070000 P 07/21/17 70.0 1.40 1.70
RS 170721P00072500 P 07/21/17 72.5 2.35 2.65
RS 170721P00075000 P 07/21/17 75.0 3.70 4.00
RS 170721P00077500 P 07/21/17 77.5 5.40 5.70
RS 170721P00080000 P 07/21/17 80.0 7.40 7.70
RS 170721P00085000 P 07/21/17 85.0 10.70 13.30
RS 170721P00090000 P 07/21/17 90.0 16.60 17.80
RS 170721P00095000 P 07/21/17 95.0 21.60 22.80
RS 170721P00100000 P 07/21/17 100.0 26.40 28.30
RS 170915C00040000 C 09/15/17 40.0 32.30 33.50
RS 170915C00042500 C 09/15/17 42.5 28.30 32.70
RS 170915C00045000 C 09/15/17 45.0 25.80 30.40
RS 170915C00047500 C 09/15/17 47.5 23.40 27.80
RS 170915C00050000 C 09/15/17 50.0 20.70 24.00
RS 170915C00055000 C 09/15/17 55.0 16.00 19.90
RS 170915C00060000 C 09/15/17 60.0 12.90 14.00
RS 170915C00062500 C 09/15/17 62.5 11.10 11.70
RS 170915C00065000 C 09/15/17 65.0 9.00 9.50
RS 170915C00067500 C 09/15/17 67.5 7.10 7.60
RS 170915C00070000 C 09/15/17 70.0 5.50 5.90
RS 170915C00072500 C 09/15/17 72.5 4.00 4.40
RS 170915C00075000 C 09/15/17 75.0 2.85 3.30
RS 170915C00077500 C 09/15/17 77.5 1.95 2.25
RS 170915C00080000 C 09/15/17 80.0 1.30 1.60
RS 170915C00082500 C 09/15/17 82.5 0.80 1.05
RS 170915C00085000 C 09/15/17 85.0 0.50 0.70
RS 170915C00087500 C 09/15/17 87.5 0.30 0.50
RS 170915C00090000 C 09/15/17 90.0 0.15 0.30
RS 170915C00095000 C 09/15/17 95.0 0.05 0.15
RS 170915C00100000 C 09/15/17 100.0 0.00 0.10
RS 170915C00105000 C 09/15/17 105.0 0.00 0.05
RS 170915C00110000 C 09/15/17 110.0 0.00 0.05
RS 170915C00115000 C 09/15/17 115.0 0.00 0.05
RS 170915C00120000 C 09/15/17 120.0 0.00 0.05
RS 170915P00040000 P 09/15/17 40.0 0.00 0.05
RS 170915P00042500 P 09/15/17 42.5 0.00 0.10
RS 170915P00045000 P 09/15/17 45.0 0.00 0.10
RS 170915P00047500 P 09/15/17 47.5 0.05 0.15
RS 170915P00050000 P 09/15/17 50.0 0.10 0.20
RS 170915P00055000 P 09/15/17 55.0 0.20 0.35
RS 170915P00060000 P 09/15/17 60.0 0.55 0.75
RS 170915P00062500 P 09/15/17 62.5 0.90 1.05
RS 170915P00065000 P 09/15/17 65.0 1.30 1.50
RS 170915P00067500 P 09/15/17 67.5 1.90 2.15
RS 170915P00070000 P 09/15/17 70.0 2.70 3.10
RS 170915P00072500 P 09/15/17 72.5 3.80 4.20
RS 170915P00075000 P 09/15/17 75.0 5.10 5.50
RS 170915P00077500 P 09/15/17 77.5 6.70 7.10
RS 170915P00080000 P 09/15/17 80.0 8.50 8.90
RS 170915P00082500 P 09/15/17 82.5 10.60 11.00
RS 170915P00085000 P 09/15/17 85.0 12.60 13.10
RS 170915P00087500 P 09/15/17 87.5 13.10 17.50
RS 170915P00090000 P 09/15/17 90.0 16.20 19.60
RS 170915P00095000 P 09/15/17 95.0 20.20 24.60
RS 170915P00100000 P 09/15/17 100.0 25.10 29.40
RS 170915P00105000 P 09/15/17 105.0 30.20 33.60
RS 170915P00110000 P 09/15/17 110.0 34.90 38.80
RS 170915P00115000 P 09/15/17 115.0 40.10 44.60
RS 170915P00120000 P 09/15/17 120.0 46.70 47.90
RS 171215C00045000 C 12/15/17 45.0 27.40 28.50
RS 171215C00047500 C 12/15/17 47.5 23.50 27.80
RS 171215C00050000 C 12/15/17 50.0 21.00 25.00
RS 171215C00055000 C 12/15/17 55.0 16.40 20.80
RS 171215C00060000 C 12/15/17 60.0 13.70 14.40
RS 171215C00062500 C 12/15/17 62.5 11.90 12.40
RS 171215C00065000 C 12/15/17 65.0 10.00 10.50
RS 171215C00067500 C 12/15/17 67.5 8.30 8.80
RS 171215C00070000 C 12/15/17 70.0 6.80 7.20
RS 171215C00072500 C 12/15/17 72.5 5.40 5.90
RS 171215C00075000 C 12/15/17 75.0 4.30 4.70
RS 171215C00077500 C 12/15/17 77.5 3.30 3.70
RS 171215C00080000 C 12/15/17 80.0 2.50 2.85
RS 171215C00082500 C 12/15/17 82.5 1.85 2.20
RS 171215C00085000 C 12/15/17 85.0 1.35 1.70
RS 171215C00090000 C 12/15/17 90.0 0.70 1.05
RS 171215C00095000 C 12/15/17 95.0 0.35 0.55
RS 171215C00100000 C 12/15/17 100.0 0.15 0.30
RS 171215C00105000 C 12/15/17 105.0 0.05 0.20
RS 171215C00110000 C 12/15/17 110.0 0.00 0.15
RS 171215P00045000 P 12/15/17 45.0 0.15 0.30
RS 171215P00047500 P 12/15/17 47.5 0.25 0.45
RS 171215P00050000 P 12/15/17 50.0 0.35 0.50
RS 171215P00055000 P 12/15/17 55.0 0.70 0.90
RS 171215P00060000 P 12/15/17 60.0 1.40 1.55
RS 171215P00062500 P 12/15/17 62.5 1.85 2.10
RS 171215P00065000 P 12/15/17 65.0 2.55 2.80
RS 171215P00067500 P 12/15/17 67.5 3.30 3.60
RS 171215P00070000 P 12/15/17 70.0 4.20 4.60
RS 171215P00072500 P 12/15/17 72.5 5.30 5.80
RS 171215P00075000 P 12/15/17 75.0 6.70 7.10
RS 171215P00077500 P 12/15/17 77.5 8.20 8.70
RS 171215P00080000 P 12/15/17 80.0 9.90 10.40
RS 171215P00082500 P 12/15/17 82.5 11.70 12.30
RS 171215P00085000 P 12/15/17 85.0 13.70 14.20
RS 171215P00090000 P 12/15/17 90.0 18.00 18.50
RS 171215P00095000 P 12/15/17 95.0 20.70 25.20
RS 171215P00100000 P 12/15/17 100.0 25.30 29.80
RS 171215P00105000 P 12/15/17 105.0 30.20 34.80
RS 171215P00110000 P 12/15/17 110.0 35.20 39.80

OPRA data is delayed 15 minutes.