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 Jun 28 2016 10:40AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RS 160715C00037500 C 07/15/16 37.5 34.20 36.70
RS 160715C00040000 C 07/15/16 40.0 31.00 35.50
RS 160715C00042500 C 07/15/16 42.5 28.40 31.70
RS 160715C00045000 C 07/15/16 45.0 26.00 30.50
RS 160715C00050000 C 07/15/16 50.0 21.00 25.50
RS 160715C00055000 C 07/15/16 55.0 16.00 20.50
RS 160715C00060000 C 07/15/16 60.0 10.90 15.20
RS 160715C00062500 C 07/15/16 62.5 9.10 11.60
RS 160715C00065000 C 07/15/16 65.0 6.10 10.20
RS 160715C00067500 C 07/15/16 67.5 3.80 8.40
RS 160715C00070000 C 07/15/16 70.0 1.70 6.30
RS 160715C00072500 C 07/15/16 72.5 1.90 2.55
RS 160715C00075000 C 07/15/16 75.0 0.60 1.25
RS 160715C00077500 C 07/15/16 77.5 0.30 0.65
RS 160715C00080000 C 07/15/16 80.0 0.00 0.25
RS 160715C00085000 C 07/15/16 85.0 0.00 0.45
RS 160715C00090000 C 07/15/16 90.0 0.00 0.45
RS 160715C00095000 C 07/15/16 95.0 0.00 0.45
RS 160715C00100000 C 07/15/16 100.0 0.00 0.45
RS 160715C00105000 C 07/15/16 105.0 0.00 0.45
RS 160715P00037500 P 07/15/16 37.5 0.00 0.45
RS 160715P00040000 P 07/15/16 40.0 0.00 0.45
RS 160715P00042500 P 07/15/16 42.5 0.00 0.45
RS 160715P00045000 P 07/15/16 45.0 0.00 0.45
RS 160715P00050000 P 07/15/16 50.0 0.00 0.45
RS 160715P00055000 P 07/15/16 55.0 0.00 0.45
RS 160715P00060000 P 07/15/16 60.0 0.00 0.45
RS 160715P00062500 P 07/15/16 62.5 0.00 0.35
RS 160715P00065000 P 07/15/16 65.0 0.00 0.50
RS 160715P00067500 P 07/15/16 67.5 0.15 0.60
RS 160715P00070000 P 07/15/16 70.0 0.65 0.95
RS 160715P00072500 P 07/15/16 72.5 1.20 1.85
RS 160715P00075000 P 07/15/16 75.0 2.55 3.10
RS 160715P00077500 P 07/15/16 77.5 4.20 5.30
RS 160715P00080000 P 07/15/16 80.0 4.60 9.30
RS 160715P00085000 P 07/15/16 85.0 9.60 14.10
RS 160715P00090000 P 07/15/16 90.0 14.60 19.10
RS 160715P00095000 P 07/15/16 95.0 19.60 24.10
RS 160715P00100000 P 07/15/16 100.0 24.60 29.10
RS 160715P00105000 P 07/15/16 105.0 30.30 33.00
RS 160819C00037500 C 08/19/16 37.5 34.70 36.60
RS 160819C00040000 C 08/19/16 40.0 31.40 34.20
RS 160819C00042500 C 08/19/16 42.5 28.90 32.40
RS 160819C00045000 C 08/19/16 45.0 26.60 29.30
RS 160819C00050000 C 08/19/16 50.0 21.60 24.90
RS 160819C00055000 C 08/19/16 55.0 16.50 19.10
RS 160819C00060000 C 08/19/16 60.0 11.90 15.30
RS 160819C00065000 C 08/19/16 65.0 8.90 9.40
RS 160819C00067500 C 08/19/16 67.5 6.80 7.40
RS 160819C00070000 C 08/19/16 70.0 5.00 5.60
RS 160819C00072500 C 08/19/16 72.5 3.50 3.90
RS 160819C00075000 C 08/19/16 75.0 2.20 2.80
RS 160819C00077500 C 08/19/16 77.5 1.35 1.70
RS 160819C00080000 C 08/19/16 80.0 0.70 1.10
RS 160819C00082500 C 08/19/16 82.5 0.35 0.70
RS 160819C00085000 C 08/19/16 85.0 0.15 0.40
RS 160819C00090000 C 08/19/16 90.0 0.00 0.15
RS 160819C00095000 C 08/19/16 95.0 0.00 0.10
RS 160819C00100000 C 08/19/16 100.0 0.00 0.05
RS 160819C00105000 C 08/19/16 105.0 0.00 0.05
RS 160819C00110000 C 08/19/16 110.0 0.00 0.05
RS 160819P00037500 P 08/19/16 37.5 0.00 0.05
RS 160819P00040000 P 08/19/16 40.0 0.00 0.05
RS 160819P00042500 P 08/19/16 42.5 0.00 0.05
RS 160819P00045000 P 08/19/16 45.0 0.00 0.10
RS 160819P00050000 P 08/19/16 50.0 0.05 0.20
RS 160819P00055000 P 08/19/16 55.0 0.10 0.30
RS 160819P00060000 P 08/19/16 60.0 0.35 0.55
RS 160819P00065000 P 08/19/16 65.0 0.90 1.15
RS 160819P00067500 P 08/19/16 67.5 1.40 1.70
RS 160819P00070000 P 08/19/16 70.0 2.10 2.45
RS 160819P00072500 P 08/19/16 72.5 3.00 3.50
RS 160819P00075000 P 08/19/16 75.0 4.30 4.80
RS 160819P00077500 P 08/19/16 77.5 5.90 6.50
RS 160819P00080000 P 08/19/16 80.0 7.80 8.30
RS 160819P00082500 P 08/19/16 82.5 8.40 11.80
RS 160819P00085000 P 08/19/16 85.0 11.80 13.70
RS 160819P00090000 P 08/19/16 90.0 15.50 18.90
RS 160819P00095000 P 08/19/16 95.0 20.50 23.00
RS 160819P00100000 P 08/19/16 100.0 25.50 29.00
RS 160819P00105000 P 08/19/16 105.0 30.50 33.00
RS 160819P00110000 P 08/19/16 110.0 36.30 37.70
RS 160916C00030000 C 09/16/16 30.0 41.50 44.20
RS 160916C00035000 C 09/16/16 35.0 36.50 39.20
RS 160916C00040000 C 09/16/16 40.0 31.50 34.20
RS 160916C00045000 C 09/16/16 45.0 26.60 29.20
RS 160916C00050000 C 09/16/16 50.0 21.70 24.30
RS 160916C00055000 C 09/16/16 55.0 17.50 19.60
RS 160916C00060000 C 09/16/16 60.0 12.90 14.20
RS 160916C00062500 C 09/16/16 62.5 9.20 13.20
RS 160916C00065000 C 09/16/16 65.0 9.10 9.80
RS 160916C00067500 C 09/16/16 67.5 7.20 7.80
RS 160916C00070000 C 09/16/16 70.0 5.40 6.00
RS 160916C00072500 C 09/16/16 72.5 3.90 4.50
RS 160916C00075000 C 09/16/16 75.0 2.60 3.30
RS 160916C00077500 C 09/16/16 77.5 1.80 2.25
RS 160916C00080000 C 09/16/16 80.0 1.10 1.35
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 0.00 0.15
RS 160916P00050000 P 09/16/16 50.0 0.10 0.30
RS 160916P00055000 P 09/16/16 55.0 0.25 0.45
RS 160916P00060000 P 09/16/16 60.0 0.55 0.95
RS 160916P00062500 P 09/16/16 62.5 0.80 1.20
RS 160916P00065000 P 09/16/16 65.0 1.25 1.65
RS 160916P00067500 P 09/16/16 67.5 1.75 2.25
RS 160916P00070000 P 09/16/16 70.0 2.50 3.00
RS 160916P00072500 P 09/16/16 72.5 3.50 4.10
RS 160916P00075000 P 09/16/16 75.0 4.80 5.30
RS 160916P00077500 P 09/16/16 77.5 6.30 7.00
RS 160916P00080000 P 09/16/16 80.0 8.10 8.80
RS 161216C00040000 C 12/16/16 40.0 32.20 35.00
RS 161216C00045000 C 12/16/16 45.0 26.00 30.50
RS 161216C00050000 C 12/16/16 50.0 21.20 25.70
RS 161216C00055000 C 12/16/16 55.0 16.50 20.90
RS 161216C00060000 C 12/16/16 60.0 12.10 16.10
RS 161216C00062500 C 12/16/16 62.5 12.00 12.80
RS 161216C00065000 C 12/16/16 65.0 10.10 10.90
RS 161216C00067500 C 12/16/16 67.5 8.30 9.10
RS 161216C00070000 C 12/16/16 70.0 6.70 7.50
RS 161216C00072500 C 12/16/16 72.5 5.30 6.10
RS 161216C00075000 C 12/16/16 75.0 4.20 4.90
RS 161216C00077500 C 12/16/16 77.5 3.10 3.70
RS 161216C00080000 C 12/16/16 80.0 2.25 2.85
RS 161216C00085000 C 12/16/16 85.0 1.05 1.80
RS 161216C00090000 C 12/16/16 90.0 0.50 1.00
RS 161216C00095000 C 12/16/16 95.0 0.20 0.55
RS 161216C00100000 C 12/16/16 100.0 0.10 0.30
RS 161216C00105000 C 12/16/16 105.0 0.00 0.20
RS 161216P00040000 P 12/16/16 40.0 0.10 0.25
RS 161216P00045000 P 12/16/16 45.0 0.20 0.45
RS 161216P00050000 P 12/16/16 50.0 0.40 0.75
RS 161216P00055000 P 12/16/16 55.0 0.75 1.10
RS 161216P00060000 P 12/16/16 60.0 1.40 1.85
RS 161216P00062500 P 12/16/16 62.5 1.80 2.35
RS 161216P00065000 P 12/16/16 65.0 2.40 3.00
RS 161216P00067500 P 12/16/16 67.5 3.10 3.80
RS 161216P00070000 P 12/16/16 70.0 4.00 4.80
RS 161216P00072500 P 12/16/16 72.5 5.10 6.00
RS 161216P00075000 P 12/16/16 75.0 6.40 7.20
RS 161216P00077500 P 12/16/16 77.5 7.90 8.70
RS 161216P00080000 P 12/16/16 80.0 9.60 10.30
RS 161216P00085000 P 12/16/16 85.0 13.40 14.20
RS 161216P00090000 P 12/16/16 90.0 15.90 20.30
RS 161216P00095000 P 12/16/16 95.0 20.50 24.60
RS 161216P00100000 P 12/16/16 100.0 25.10 29.80
RS 161216P00105000 P 12/16/16 105.0 31.20 33.80

OPRA data is delayed 15 minutes.