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 (2014-12-12)Premium Content

Reliance Steel And Aluminum Co (RS)
As of Dec 22 2014 12:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RS 150117C00035000 C 01/17/15 35.0 23.40 25.40
RS 150117C00040000 C 01/17/15 40.0 17.30 21.70
RS 150117C00045000 C 01/17/15 45.0 12.40 16.80
RS 150117C00050000 C 01/17/15 50.0 7.60 11.90
RS 150117C00055000 C 01/17/15 55.0 4.80 5.20
RS 150117C00060000 C 01/17/15 60.0 1.45 1.60
RS 150117C00065000 C 01/17/15 65.0 0.15 0.30
RS 150117C00070000 C 01/17/15 70.0 0.00 0.10
RS 150117C00075000 C 01/17/15 75.0 0.00 0.05
RS 150117C00080000 C 01/17/15 80.0 0.00 0.05
RS 150117C00085000 C 01/17/15 85.0 0.00 0.05
RS 150117C00090000 C 01/17/15 90.0 0.00 0.05
RS 150117C00095000 C 01/17/15 95.0 0.00 0.05
RS 150117P00035000 P 01/17/15 35.0 0.00 0.05
RS 150117P00040000 P 01/17/15 40.0 0.00 0.05
RS 150117P00045000 P 01/17/15 45.0 0.00 0.15
RS 150117P00050000 P 01/17/15 50.0 0.05 0.30
RS 150117P00055000 P 01/17/15 55.0 0.40 0.65
RS 150117P00060000 P 01/17/15 60.0 1.90 2.15
RS 150117P00065000 P 01/17/15 65.0 5.40 6.80
RS 150117P00070000 P 01/17/15 70.0 8.50 12.80
RS 150117P00075000 P 01/17/15 75.0 13.50 17.60
RS 150117P00080000 P 01/17/15 80.0 18.50 22.70
RS 150117P00085000 P 01/17/15 85.0 23.10 27.80
RS 150117P00090000 P 01/17/15 90.0 28.20 32.70
RS 150117P00095000 P 01/17/15 95.0 34.60 37.00
RS 150220C00030000 C 02/20/15 30.0 28.10 30.50
RS 150220C00035000 C 02/20/15 35.0 22.40 26.90
RS 150220C00040000 C 02/20/15 40.0 17.50 22.00
RS 150220C00045000 C 02/20/15 45.0 12.60 17.10
RS 150220C00050000 C 02/20/15 50.0 7.90 12.20
RS 150220C00055000 C 02/20/15 55.0 5.70 6.10
RS 150220C00060000 C 02/20/15 60.0 2.55 2.95
RS 150220C00065000 C 02/20/15 65.0 0.85 1.15
RS 150220C00070000 C 02/20/15 70.0 0.20 0.45
RS 150220C00075000 C 02/20/15 75.0 0.00 0.20
RS 150220C00080000 C 02/20/15 80.0 0.00 0.10
RS 150220C00085000 C 02/20/15 85.0 0.00 0.05
RS 150220P00030000 P 02/20/15 30.0 0.00 0.05
RS 150220P00035000 P 02/20/15 35.0 0.00 0.10
RS 150220P00040000 P 02/20/15 40.0 0.00 0.25
RS 150220P00045000 P 02/20/15 45.0 0.10 0.40
RS 150220P00050000 P 02/20/15 50.0 0.40 0.75
RS 150220P00055000 P 02/20/15 55.0 1.20 1.50
RS 150220P00060000 P 02/20/15 60.0 3.10 3.30
RS 150220P00065000 P 02/20/15 65.0 6.30 6.60
RS 150220P00070000 P 02/20/15 70.0 8.40 12.80
RS 150220P00075000 P 02/20/15 75.0 13.30 17.70
RS 150220P00080000 P 02/20/15 80.0 18.50 22.60
RS 150220P00085000 P 02/20/15 85.0 24.60 27.20
RS 150320C00040000 C 03/20/15 40.0 18.60 20.80
RS 150320C00045000 C 03/20/15 45.0 13.80 15.70
RS 150320C00050000 C 03/20/15 50.0 9.50 10.70
RS 150320C00055000 C 03/20/15 55.0 6.00 6.50
RS 150320C00060000 C 03/20/15 60.0 3.00 3.40
RS 150320C00065000 C 03/20/15 65.0 1.25 1.50
RS 150320C00070000 C 03/20/15 70.0 0.40 0.70
RS 150320C00075000 C 03/20/15 75.0 0.10 0.30
RS 150320C00080000 C 03/20/15 80.0 0.00 0.15
RS 150320C00085000 C 03/20/15 85.0 0.00 0.10
RS 150320C00090000 C 03/20/15 90.0 0.00 0.05
RS 150320C00095000 C 03/20/15 95.0 0.00 0.05
RS 150320C00100000 C 03/20/15 100.0 0.00 0.05
RS 150320C00105000 C 03/20/15 105.0 0.00 0.05
RS 150320C00110000 C 03/20/15 110.0 0.00 0.05
RS 150320P00040000 P 03/20/15 40.0 0.10 0.35
RS 150320P00045000 P 03/20/15 45.0 0.25 0.60
RS 150320P00050000 P 03/20/15 50.0 0.75 1.05
RS 150320P00055000 P 03/20/15 55.0 1.75 2.05
RS 150320P00060000 P 03/20/15 60.0 3.80 4.00
RS 150320P00065000 P 03/20/15 65.0 6.90 7.30
RS 150320P00070000 P 03/20/15 70.0 10.60 12.10
RS 150320P00075000 P 03/20/15 75.0 14.90 17.20
RS 150320P00080000 P 03/20/15 80.0 19.80 22.10
RS 150320P00085000 P 03/20/15 85.0 23.50 27.90
RS 150320P00090000 P 03/20/15 90.0 28.50 32.90
RS 150320P00095000 P 03/20/15 95.0 33.70 37.80
RS 150320P00100000 P 03/20/15 100.0 38.40 42.90
RS 150320P00105000 P 03/20/15 105.0 43.70 47.90
RS 150320P00110000 P 03/20/15 110.0 48.60 53.00
RS 150619C00035000 C 06/19/15 35.0 23.30 25.70
RS 150619C00040000 C 06/19/15 40.0 17.70 21.90
RS 150619C00045000 C 06/19/15 45.0 12.90 17.30
RS 150619C00050000 C 06/19/15 50.0 10.70 11.10
RS 150619C00055000 C 06/19/15 55.0 7.00 7.40
RS 150619C00060000 C 06/19/15 60.0 4.20 4.60
RS 150619C00065000 C 06/19/15 65.0 2.25 2.60
RS 150619C00070000 C 06/19/15 70.0 1.10 1.45
RS 150619C00075000 C 06/19/15 75.0 0.45 0.85
RS 150619C00080000 C 06/19/15 80.0 0.15 0.45
RS 150619C00085000 C 06/19/15 85.0 0.05 0.30
RS 150619C00090000 C 06/19/15 90.0 0.00 0.15
RS 150619P00035000 P 06/19/15 35.0 0.10 0.40
RS 150619P00040000 P 06/19/15 40.0 0.30 0.65
RS 150619P00045000 P 06/19/15 45.0 0.70 1.10
RS 150619P00050000 P 06/19/15 50.0 1.55 1.90
RS 150619P00055000 P 06/19/15 55.0 2.90 3.30
RS 150619P00060000 P 06/19/15 60.0 5.10 5.50
RS 150619P00065000 P 06/19/15 65.0 8.20 8.60
RS 150619P00070000 P 06/19/15 70.0 12.00 12.60
RS 150619P00075000 P 06/19/15 75.0 15.60 17.90
RS 150619P00080000 P 06/19/15 80.0 19.10 23.50
RS 150619P00085000 P 06/19/15 85.0 23.80 28.30
RS 150619P00090000 P 06/19/15 90.0 29.80 32.70

OPRA data is delayed 15 minutes.