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 (2016-03-11)Premium Content

Reliance Steel And Aluminum Co (RS)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RS 160617C00030000 C 06/17/16 30.0 42.70 44.60
RS 160617C00035000 C 06/17/16 35.0 37.70 39.60
RS 160617C00040000 C 06/17/16 40.0 32.70 34.50
RS 160617C00045000 C 06/17/16 45.0 27.70 29.60
RS 160617C00050000 C 06/17/16 50.0 22.70 24.60
RS 160617C00055000 C 06/17/16 55.0 17.70 20.00
RS 160617C00060000 C 06/17/16 60.0 12.70 15.30
RS 160617C00062500 C 06/17/16 62.5 10.30 11.90
RS 160617C00065000 C 06/17/16 65.0 7.80 9.80
RS 160617C00067500 C 06/17/16 67.5 5.70 7.20
RS 160617C00070000 C 06/17/16 70.0 3.70 4.90
RS 160617C00072500 C 06/17/16 72.5 2.45 2.75
RS 160617C00075000 C 06/17/16 75.0 1.10 1.40
RS 160617C00077500 C 06/17/16 77.5 0.40 0.60
RS 160617C00080000 C 06/17/16 80.0 0.00 0.50
RS 160617C00085000 C 06/17/16 85.0 0.00 0.50
RS 160617P00030000 P 06/17/16 30.0 0.00 0.50
RS 160617P00035000 P 06/17/16 35.0 0.00 0.50
RS 160617P00040000 P 06/17/16 40.0 0.00 0.50
RS 160617P00045000 P 06/17/16 45.0 0.00 0.50
RS 160617P00050000 P 06/17/16 50.0 0.00 0.50
RS 160617P00055000 P 06/17/16 55.0 0.00 0.50
RS 160617P00060000 P 06/17/16 60.0 0.00 0.50
RS 160617P00062500 P 06/17/16 62.5 0.00 0.50
RS 160617P00065000 P 06/17/16 65.0 0.00 0.50
RS 160617P00067500 P 06/17/16 67.5 0.15 0.65
RS 160617P00070000 P 06/17/16 70.0 0.50 0.70
RS 160617P00072500 P 06/17/16 72.5 1.15 1.30
RS 160617P00075000 P 06/17/16 75.0 2.20 2.55
RS 160617P00077500 P 06/17/16 77.5 3.50 4.90
RS 160617P00080000 P 06/17/16 80.0 5.50 8.30
RS 160617P00085000 P 06/17/16 85.0 10.40 12.30
RS 160715C00037500 C 07/15/16 37.5 35.20 37.40
RS 160715C00040000 C 07/15/16 40.0 32.70 34.40
RS 160715C00042500 C 07/15/16 42.5 30.20 31.90
RS 160715C00045000 C 07/15/16 45.0 27.70 29.40
RS 160715C00050000 C 07/15/16 50.0 22.70 24.40
RS 160715C00055000 C 07/15/16 55.0 17.80 19.80
RS 160715C00060000 C 07/15/16 60.0 13.00 14.60
RS 160715C00062500 C 07/15/16 62.5 10.60 12.20
RS 160715C00065000 C 07/15/16 65.0 8.50 10.00
RS 160715C00067500 C 07/15/16 67.5 6.30 7.80
RS 160715C00070000 C 07/15/16 70.0 5.00 5.70
RS 160715C00072500 C 07/15/16 72.5 3.30 3.70
RS 160715C00075000 C 07/15/16 75.0 2.05 2.30
RS 160715C00077500 C 07/15/16 77.5 1.15 1.40
RS 160715C00080000 C 07/15/16 80.0 0.55 0.80
RS 160715C00085000 C 07/15/16 85.0 0.00 0.50
RS 160715C00090000 C 07/15/16 90.0 0.00 0.50
RS 160715C00095000 C 07/15/16 95.0 0.00 0.50
RS 160715C00100000 C 07/15/16 100.0 0.00 0.50
RS 160715C00105000 C 07/15/16 105.0 0.00 0.50
RS 160715P00037500 P 07/15/16 37.5 0.00 0.50
RS 160715P00040000 P 07/15/16 40.0 0.00 0.50
RS 160715P00042500 P 07/15/16 42.5 0.00 0.50
RS 160715P00045000 P 07/15/16 45.0 0.00 0.50
RS 160715P00050000 P 07/15/16 50.0 0.00 0.50
RS 160715P00055000 P 07/15/16 55.0 0.00 0.50
RS 160715P00060000 P 07/15/16 60.0 0.00 0.50
RS 160715P00062500 P 07/15/16 62.5 0.15 0.65
RS 160715P00065000 P 07/15/16 65.0 0.35 0.85
RS 160715P00067500 P 07/15/16 67.5 0.70 1.10
RS 160715P00070000 P 07/15/16 70.0 1.30 1.50
RS 160715P00072500 P 07/15/16 72.5 2.10 2.25
RS 160715P00075000 P 07/15/16 75.0 3.10 3.50
RS 160715P00077500 P 07/15/16 77.5 4.60 5.70
RS 160715P00080000 P 07/15/16 80.0 6.20 7.70
RS 160715P00085000 P 07/15/16 85.0 10.80 12.40
RS 160715P00090000 P 07/15/16 90.0 15.10 17.30
RS 160715P00095000 P 07/15/16 95.0 20.20 22.30
RS 160715P00100000 P 07/15/16 100.0 24.80 27.30
RS 160715P00105000 P 07/15/16 105.0 30.70 32.30
RS 160916C00030000 C 09/16/16 30.0 42.60 44.90
RS 160916C00035000 C 09/16/16 35.0 37.60 39.80
RS 160916C00040000 C 09/16/16 40.0 32.70 34.80
RS 160916C00045000 C 09/16/16 45.0 27.70 29.50
RS 160916C00050000 C 09/16/16 50.0 22.80 24.60
RS 160916C00055000 C 09/16/16 55.0 18.00 20.10
RS 160916C00060000 C 09/16/16 60.0 13.30 15.10
RS 160916C00062500 C 09/16/16 62.5 11.10 12.80
RS 160916C00065000 C 09/16/16 65.0 10.10 10.50
RS 160916C00067500 C 09/16/16 67.5 8.10 8.50
RS 160916C00070000 C 09/16/16 70.0 6.30 6.80
RS 160916C00072500 C 09/16/16 72.5 4.80 5.20
RS 160916C00075000 C 09/16/16 75.0 3.40 3.80
RS 160916C00077500 C 09/16/16 77.5 2.50 2.80
RS 160916C00080000 C 09/16/16 80.0 1.70 1.95
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 0.10
RS 160916P00045000 P 09/16/16 45.0 0.05 0.15
RS 160916P00050000 P 09/16/16 50.0 0.15 0.30
RS 160916P00055000 P 09/16/16 55.0 0.30 0.50
RS 160916P00060000 P 09/16/16 60.0 0.65 0.90
RS 160916P00062500 P 09/16/16 62.5 0.95 1.20
RS 160916P00065000 P 09/16/16 65.0 1.45 1.65
RS 160916P00067500 P 09/16/16 67.5 2.00 2.25
RS 160916P00070000 P 09/16/16 70.0 2.65 3.00
RS 160916P00072500 P 09/16/16 72.5 3.70 4.00
RS 160916P00075000 P 09/16/16 75.0 4.80 5.20
RS 160916P00077500 P 09/16/16 77.5 6.30 6.70
RS 160916P00080000 P 09/16/16 80.0 7.90 8.30
RS 161216C00040000 C 12/16/16 40.0 32.60 34.60
RS 161216C00045000 C 12/16/16 45.0 27.70 30.00
RS 161216C00050000 C 12/16/16 50.0 22.90 24.80
RS 161216C00055000 C 12/16/16 55.0 18.10 20.30
RS 161216C00060000 C 12/16/16 60.0 14.00 15.80
RS 161216C00062500 C 12/16/16 62.5 12.90 13.50
RS 161216C00065000 C 12/16/16 65.0 11.00 11.50
RS 161216C00067500 C 12/16/16 67.5 9.20 9.70
RS 161216C00070000 C 12/16/16 70.0 7.60 8.00
RS 161216C00072500 C 12/16/16 72.5 6.10 6.60
RS 161216C00075000 C 12/16/16 75.0 4.80 5.30
RS 161216C00077500 C 12/16/16 77.5 3.70 4.20
RS 161216C00080000 C 12/16/16 80.0 2.80 3.30
RS 161216C00085000 C 12/16/16 85.0 1.50 1.95
RS 161216C00090000 C 12/16/16 90.0 0.80 1.15
RS 161216C00095000 C 12/16/16 95.0 0.40 0.65
RS 161216C00100000 C 12/16/16 100.0 0.20 0.35
RS 161216C00105000 C 12/16/16 105.0 0.10 0.20
RS 161216P00040000 P 12/16/16 40.0 0.10 0.25
RS 161216P00045000 P 12/16/16 45.0 0.20 0.40
RS 161216P00050000 P 12/16/16 50.0 0.45 0.65
RS 161216P00055000 P 12/16/16 55.0 0.80 1.10
RS 161216P00060000 P 12/16/16 60.0 1.40 1.80
RS 161216P00062500 P 12/16/16 62.5 1.90 2.25
RS 161216P00065000 P 12/16/16 65.0 2.45 2.90
RS 161216P00067500 P 12/16/16 67.5 3.20 3.60
RS 161216P00070000 P 12/16/16 70.0 4.10 4.50
RS 161216P00072500 P 12/16/16 72.5 5.10 5.60
RS 161216P00075000 P 12/16/16 75.0 6.40 6.90
RS 161216P00077500 P 12/16/16 77.5 7.80 8.30
RS 161216P00080000 P 12/16/16 80.0 9.40 9.90
RS 161216P00085000 P 12/16/16 85.0 13.10 13.60
RS 161216P00090000 P 12/16/16 90.0 16.30 18.70
RS 161216P00095000 P 12/16/16 95.0 21.50 23.50
RS 161216P00100000 P 12/16/16 100.0 25.80 28.60
RS 161216P00105000 P 12/16/16 105.0 31.10 33.00

OPRA data is delayed 15 minutes.