Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Reliance Steel And Aluminum Co (RS)
As of Jan 17 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RS 180119C00040000 C Jan 19, 2018 40.0 49.60 53.40
RS 180119C00045000 C Jan 19, 2018 45.0 44.80 47.40
RS 180119C00050000 C Jan 19, 2018 50.0 39.70 42.50
RS 180119C00055000 C Jan 19, 2018 55.0 34.90 38.30
RS 180119C00060000 C Jan 19, 2018 60.0 29.80 32.40
RS 180119C00065000 C Jan 19, 2018 65.0 24.70 28.40
RS 180119C00067500 C Jan 19, 2018 67.5 21.20 26.00
RS 180119C00070000 C Jan 19, 2018 70.0 20.40 22.30
RS 180119C00072500 C Jan 19, 2018 72.5 16.30 21.00
RS 180119C00075000 C Jan 19, 2018 75.0 15.50 17.30
RS 180119C00077500 C Jan 19, 2018 77.5 11.50 16.00
RS 180119C00080000 C Jan 19, 2018 80.0 10.60 12.60
RS 180119C00082500 C Jan 19, 2018 82.5 8.20 8.80
RS 180119C00085000 C Jan 19, 2018 85.0 5.70 6.40
RS 180119C00087500 C Jan 19, 2018 87.5 3.30 4.20
RS 180119C00090000 C Jan 19, 2018 90.0 1.20 1.55
RS 180119C00092500 C Jan 19, 2018 92.5 0.10 0.25
RS 180119C00095000 C Jan 19, 2018 95.0 0.00 0.15
RS 180119C00100000 C Jan 19, 2018 100.0 0.00 0.30
RS 180119C00105000 C Jan 19, 2018 105.0 0.00 0.25
RS 180119C00110000 C Jan 19, 2018 110.0 0.00 0.20
RS 180119P00040000 P Jan 19, 2018 40.0 0.00 0.50
RS 180119P00045000 P Jan 19, 2018 45.0 0.00 0.50
RS 180119P00050000 P Jan 19, 2018 50.0 0.00 0.30
RS 180119P00055000 P Jan 19, 2018 55.0 0.00 0.15
RS 180119P00060000 P Jan 19, 2018 60.0 0.00 0.30
RS 180119P00065000 P Jan 19, 2018 65.0 0.00 0.05
RS 180119P00067500 P Jan 19, 2018 67.5 0.00 0.45
RS 180119P00070000 P Jan 19, 2018 70.0 0.00 0.25
RS 180119P00072500 P Jan 19, 2018 72.5 0.00 0.30
RS 180119P00075000 P Jan 19, 2018 75.0 0.00 0.65
RS 180119P00077500 P Jan 19, 2018 77.5 0.00 0.60
RS 180119P00080000 P Jan 19, 2018 80.0 0.00 0.20
RS 180119P00082500 P Jan 19, 2018 82.5 0.00 0.05
RS 180119P00085000 P Jan 19, 2018 85.0 0.00 0.25
RS 180119P00087500 P Jan 19, 2018 87.5 0.00 0.15
RS 180119P00090000 P Jan 19, 2018 90.0 0.25 0.45
RS 180119P00092500 P Jan 19, 2018 92.5 1.50 1.95
RS 180119P00095000 P Jan 19, 2018 95.0 3.40 4.50
RS 180119P00100000 P Jan 19, 2018 100.0 8.20 10.20
RS 180119P00105000 P Jan 19, 2018 105.0 13.30 15.10
RS 180119P00110000 P Jan 19, 2018 110.0 18.30 20.30
RS 180216C00050000 C Feb 16, 2018 50.0 40.30 43.60
RS 180216C00055000 C Feb 16, 2018 55.0 33.80 38.50
RS 180216C00060000 C Feb 16, 2018 60.0 28.80 33.50
RS 180216C00065000 C Feb 16, 2018 65.0 23.80 28.50
RS 180216C00070000 C Feb 16, 2018 70.0 19.10 23.60
RS 180216C00075000 C Feb 16, 2018 75.0 14.40 18.60
RS 180216C00077500 C Feb 16, 2018 77.5 11.60 16.20
RS 180216C00080000 C Feb 16, 2018 80.0 11.00 12.30
RS 180216C00082500 C Feb 16, 2018 82.5 8.80 9.50
RS 180216C00085000 C Feb 16, 2018 85.0 6.80 7.30
RS 180216C00087500 C Feb 16, 2018 87.5 4.90 5.40
RS 180216C00090000 C Feb 16, 2018 90.0 3.30 3.70
RS 180216C00092500 C Feb 16, 2018 92.5 2.05 2.35
RS 180216C00095000 C Feb 16, 2018 95.0 1.15 1.40
RS 180216C00100000 C Feb 16, 2018 100.0 0.30 0.50
RS 180216C00105000 C Feb 16, 2018 105.0 0.05 0.15
RS 180216C00110000 C Feb 16, 2018 110.0 0.00 0.15
RS 180216C00115000 C Feb 16, 2018 115.0 0.00 0.10
RS 180216C00120000 C Feb 16, 2018 120.0 0.00 0.05
RS 180216P00050000 P Feb 16, 2018 50.0 0.00 0.05
RS 180216P00055000 P Feb 16, 2018 55.0 0.00 0.05
RS 180216P00060000 P Feb 16, 2018 60.0 0.00 0.05
RS 180216P00065000 P Feb 16, 2018 65.0 0.00 0.10
RS 180216P00070000 P Feb 16, 2018 70.0 0.00 0.10
RS 180216P00075000 P Feb 16, 2018 75.0 0.05 0.20
RS 180216P00077500 P Feb 16, 2018 77.5 0.10 0.30
RS 180216P00080000 P Feb 16, 2018 80.0 0.25 0.40
RS 180216P00082500 P Feb 16, 2018 82.5 0.40 0.60
RS 180216P00085000 P Feb 16, 2018 85.0 0.80 0.95
RS 180216P00087500 P Feb 16, 2018 87.5 1.30 1.55
RS 180216P00090000 P Feb 16, 2018 90.0 2.10 2.45
RS 180216P00092500 P Feb 16, 2018 92.5 3.30 3.70
RS 180216P00095000 P Feb 16, 2018 95.0 4.90 5.30
RS 180216P00100000 P Feb 16, 2018 100.0 8.80 9.50
RS 180216P00105000 P Feb 16, 2018 105.0 12.20 16.10
RS 180216P00110000 P Feb 16, 2018 110.0 16.80 21.40
RS 180216P00115000 P Feb 16, 2018 115.0 21.80 26.40
RS 180216P00120000 P Feb 16, 2018 120.0 28.30 31.30
RS 180316C00045000 C Mar 16, 2018 45.0 45.30 48.50
RS 180316C00047500 C Mar 16, 2018 47.5 41.50 46.00
RS 180316C00050000 C Mar 16, 2018 50.0 38.70 43.50
RS 180316C00055000 C Mar 16, 2018 55.0 34.00 38.50
RS 180316C00060000 C Mar 16, 2018 60.0 30.50 32.80
RS 180316C00062500 C Mar 16, 2018 62.5 27.80 31.00
RS 180316C00065000 C Mar 16, 2018 65.0 25.30 28.60
RS 180316C00067500 C Mar 16, 2018 67.5 23.00 25.90
RS 180316C00070000 C Mar 16, 2018 70.0 20.80 22.70
RS 180316C00072500 C Mar 16, 2018 72.5 18.10 21.30
RS 180316C00075000 C Mar 16, 2018 75.0 14.70 18.80
RS 180316C00077500 C Mar 16, 2018 77.5 13.30 15.40
RS 180316C00080000 C Mar 16, 2018 80.0 11.50 11.90
RS 180316C00082500 C Mar 16, 2018 82.5 9.30 9.80
RS 180316C00085000 C Mar 16, 2018 85.0 7.30 7.70
RS 180316C00087500 C Mar 16, 2018 87.5 5.50 5.90
RS 180316C00090000 C Mar 16, 2018 90.0 3.90 4.30
RS 180316C00092500 C Mar 16, 2018 92.5 2.70 3.00
RS 180316C00095000 C Mar 16, 2018 95.0 1.75 2.00
RS 180316C00100000 C Mar 16, 2018 100.0 0.65 0.85
RS 180316C00105000 C Mar 16, 2018 105.0 0.20 0.35
RS 180316C00110000 C Mar 16, 2018 110.0 0.05 0.15
RS 180316P00045000 P Mar 16, 2018 45.0 0.00 0.05
RS 180316P00047500 P Mar 16, 2018 47.5 0.00 0.05
RS 180316P00050000 P Mar 16, 2018 50.0 0.00 0.05
RS 180316P00055000 P Mar 16, 2018 55.0 0.00 0.05
RS 180316P00060000 P Mar 16, 2018 60.0 0.00 0.05
RS 180316P00062500 P Mar 16, 2018 62.5 0.00 0.05
RS 180316P00065000 P Mar 16, 2018 65.0 0.00 0.10
RS 180316P00067500 P Mar 16, 2018 67.5 0.00 0.10
RS 180316P00070000 P Mar 16, 2018 70.0 0.05 0.15
RS 180316P00072500 P Mar 16, 2018 72.5 0.10 0.20
RS 180316P00075000 P Mar 16, 2018 75.0 0.20 0.35
RS 180316P00077500 P Mar 16, 2018 77.5 0.35 0.50
RS 180316P00080000 P Mar 16, 2018 80.0 0.55 0.75
RS 180316P00082500 P Mar 16, 2018 82.5 0.85 1.05
RS 180316P00085000 P Mar 16, 2018 85.0 1.35 1.60
RS 180316P00087500 P Mar 16, 2018 87.5 2.05 2.30
RS 180316P00090000 P Mar 16, 2018 90.0 3.00 3.30
RS 180316P00092500 P Mar 16, 2018 92.5 4.30 4.70
RS 180316P00095000 P Mar 16, 2018 95.0 5.90 6.20
RS 180316P00100000 P Mar 16, 2018 100.0 9.60 10.10
RS 180316P00105000 P Mar 16, 2018 105.0 12.70 16.80
RS 180316P00110000 P Mar 16, 2018 110.0 18.50 21.50
RS 180615C00040000 C Jun 15, 2018 40.0 50.60 52.10
RS 180615C00045000 C Jun 15, 2018 45.0 43.80 48.50
RS 180615C00047500 C Jun 15, 2018 47.5 43.10 45.80
RS 180615C00050000 C Jun 15, 2018 50.0 38.80 43.50
RS 180615C00055000 C Jun 15, 2018 55.0 33.80 38.50
RS 180615C00060000 C Jun 15, 2018 60.0 29.00 33.60
RS 180615C00065000 C Jun 15, 2018 65.0 24.00 28.80
RS 180615C00067500 C Jun 15, 2018 67.5 23.30 25.20
RS 180615C00070000 C Jun 15, 2018 70.0 20.90 24.00
RS 180615C00072500 C Jun 15, 2018 72.5 18.20 21.60
RS 180615C00075000 C Jun 15, 2018 75.0 16.80 17.30
RS 180615C00077500 C Jun 15, 2018 77.5 14.70 15.10
RS 180615C00080000 C Jun 15, 2018 80.0 12.60 13.10
RS 180615C00082500 C Jun 15, 2018 82.5 10.70 11.20
RS 180615C00085000 C Jun 15, 2018 85.0 9.00 9.40
RS 180615C00087500 C Jun 15, 2018 87.5 7.40 7.80
RS 180615C00090000 C Jun 15, 2018 90.0 6.00 6.40
RS 180615C00092500 C Jun 15, 2018 92.5 4.70 5.10
RS 180615C00095000 C Jun 15, 2018 95.0 3.80 4.10
RS 180615C00100000 C Jun 15, 2018 100.0 2.20 2.45
RS 180615C00105000 C Jun 15, 2018 105.0 1.25 1.40
RS 180615C00110000 C Jun 15, 2018 110.0 0.65 0.85
RS 180615P00040000 P Jun 15, 2018 40.0 0.00 0.05
RS 180615P00045000 P Jun 15, 2018 45.0 0.00 0.05
RS 180615P00047500 P Jun 15, 2018 47.5 0.00 0.75
RS 180615P00050000 P Jun 15, 2018 50.0 0.00 0.05
RS 180615P00055000 P Jun 15, 2018 55.0 0.00 0.10
RS 180615P00060000 P Jun 15, 2018 60.0 0.10 0.20
RS 180615P00065000 P Jun 15, 2018 65.0 0.25 0.40
RS 180615P00067500 P Jun 15, 2018 67.5 0.35 0.55
RS 180615P00070000 P Jun 15, 2018 70.0 0.50 0.75
RS 180615P00072500 P Jun 15, 2018 72.5 0.70 0.95
RS 180615P00075000 P Jun 15, 2018 75.0 1.00 1.20
RS 180615P00077500 P Jun 15, 2018 77.5 1.35 1.50
RS 180615P00080000 P Jun 15, 2018 80.0 1.80 2.05
RS 180615P00082500 P Jun 15, 2018 82.5 2.40 2.60
RS 180615P00085000 P Jun 15, 2018 85.0 3.10 3.40
RS 180615P00087500 P Jun 15, 2018 87.5 4.00 4.50
RS 180615P00090000 P Jun 15, 2018 90.0 5.10 5.40
RS 180615P00092500 P Jun 15, 2018 92.5 6.40 6.70
RS 180615P00095000 P Jun 15, 2018 95.0 7.80 8.30
RS 180615P00100000 P Jun 15, 2018 100.0 11.20 11.60
RS 180615P00105000 P Jun 15, 2018 105.0 15.10 15.60
RS 180615P00110000 P Jun 15, 2018 110.0 19.60 20.20
OPRA data is delayed 15 minutes.