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 Mar 28 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RS 170421C00042500 C 04/21/17 42.5 35.50 39.00
RS 170421C00045000 C 04/21/17 45.0 32.90 35.90
RS 170421C00050000 C 04/21/17 50.0 27.90 30.80
RS 170421C00055000 C 04/21/17 55.0 22.90 25.90
RS 170421C00060000 C 04/21/17 60.0 17.90 20.80
RS 170421C00065000 C 04/21/17 65.0 12.80 15.80
RS 170421C00070000 C 04/21/17 70.0 8.00 11.00
RS 170421C00072500 C 04/21/17 72.5 7.10 8.70
RS 170421C00075000 C 04/21/17 75.0 5.00 5.40
RS 170421C00077500 C 04/21/17 77.5 3.10 3.40
RS 170421C00080000 C 04/21/17 80.0 1.65 1.95
RS 170421C00082500 C 04/21/17 82.5 0.75 0.95
RS 170421C00085000 C 04/21/17 85.0 0.25 0.45
RS 170421C00087500 C 04/21/17 87.5 0.05 0.25
RS 170421C00090000 C 04/21/17 90.0 0.00 0.25
RS 170421C00092500 C 04/21/17 92.5 0.00 0.25
RS 170421C00095000 C 04/21/17 95.0 0.00 0.45
RS 170421C00100000 C 04/21/17 100.0 0.00 0.60
RS 170421C00105000 C 04/21/17 105.0 0.00 1.10
RS 170421C00110000 C 04/21/17 110.0 0.00 0.45
RS 170421C00115000 C 04/21/17 115.0 0.00 0.45
RS 170421C00120000 C 04/21/17 120.0 0.00 0.40
RS 170421C00125000 C 04/21/17 125.0 0.00 0.45
RS 170421C00130000 C 04/21/17 130.0 0.00 0.45
RS 170421P00042500 P 04/21/17 42.5 0.00 0.70
RS 170421P00045000 P 04/21/17 45.0 0.00 0.45
RS 170421P00050000 P 04/21/17 50.0 0.00 0.45
RS 170421P00055000 P 04/21/17 55.0 0.00 0.45
RS 170421P00060000 P 04/21/17 60.0 0.00 0.50
RS 170421P00065000 P 04/21/17 65.0 0.00 0.25
RS 170421P00070000 P 04/21/17 70.0 0.05 0.25
RS 170421P00072500 P 04/21/17 72.5 0.15 0.30
RS 170421P00075000 P 04/21/17 75.0 0.45 0.60
RS 170421P00077500 P 04/21/17 77.5 1.00 1.25
RS 170421P00080000 P 04/21/17 80.0 1.95 2.40
RS 170421P00082500 P 04/21/17 82.5 3.50 3.80
RS 170421P00085000 P 04/21/17 85.0 5.30 6.10
RS 170421P00087500 P 04/21/17 87.5 6.90 9.80
RS 170421P00090000 P 04/21/17 90.0 9.30 11.50
RS 170421P00092500 P 04/21/17 92.5 11.70 14.60
RS 170421P00095000 P 04/21/17 95.0 14.20 17.20
RS 170421P00100000 P 04/21/17 100.0 19.10 22.20
RS 170421P00105000 P 04/21/17 105.0 24.30 27.00
RS 170421P00110000 P 04/21/17 110.0 29.30 31.80
RS 170421P00115000 P 04/21/17 115.0 34.30 36.90
RS 170421P00120000 P 04/21/17 120.0 39.30 42.00
RS 170421P00125000 P 04/21/17 125.0 44.30 47.00
RS 170421P00130000 P 04/21/17 130.0 49.30 52.00
RS 170519C00055000 C 05/19/17 55.0 23.10 25.90
RS 170519C00060000 C 05/19/17 60.0 18.20 21.00
RS 170519C00065000 C 05/19/17 65.0 13.30 16.10
RS 170519C00070000 C 05/19/17 70.0 10.10 10.80
RS 170519C00072500 C 05/19/17 72.5 7.90 8.60
RS 170519C00075000 C 05/19/17 75.0 6.10 6.60
RS 170519C00077500 C 05/19/17 77.5 4.40 4.90
RS 170519C00080000 C 05/19/17 80.0 3.00 3.40
RS 170519C00082500 C 05/19/17 82.5 1.95 2.40
RS 170519C00085000 C 05/19/17 85.0 1.15 1.45
RS 170519C00087500 C 05/19/17 87.5 0.60 0.95
RS 170519C00090000 C 05/19/17 90.0 0.35 0.60
RS 170519C00095000 C 05/19/17 95.0 0.05 0.20
RS 170519C00100000 C 05/19/17 100.0 0.00 0.10
RS 170519C00105000 C 05/19/17 105.0 0.00 0.05
RS 170519C00110000 C 05/19/17 110.0 0.00 0.05
RS 170519C00115000 C 05/19/17 115.0 0.00 0.05
RS 170519C00120000 C 05/19/17 120.0 0.00 0.05
RS 170519P00055000 P 05/19/17 55.0 0.00 0.10
RS 170519P00060000 P 05/19/17 60.0 0.05 0.20
RS 170519P00065000 P 05/19/17 65.0 0.15 0.35
RS 170519P00070000 P 05/19/17 70.0 0.50 0.70
RS 170519P00072500 P 05/19/17 72.5 0.80 1.00
RS 170519P00075000 P 05/19/17 75.0 1.35 1.70
RS 170519P00077500 P 05/19/17 77.5 2.15 2.40
RS 170519P00080000 P 05/19/17 80.0 3.20 3.60
RS 170519P00082500 P 05/19/17 82.5 4.50 4.90
RS 170519P00085000 P 05/19/17 85.0 6.20 6.90
RS 170519P00087500 P 05/19/17 87.5 8.20 8.70
RS 170519P00090000 P 05/19/17 90.0 10.30 11.20
RS 170519P00095000 P 05/19/17 95.0 14.30 17.20
RS 170519P00100000 P 05/19/17 100.0 19.20 22.30
RS 170519P00105000 P 05/19/17 105.0 24.10 27.00
RS 170519P00110000 P 05/19/17 110.0 29.10 32.00
RS 170519P00115000 P 05/19/17 115.0 34.20 37.00
RS 170519P00120000 P 05/19/17 120.0 39.20 42.00
RS 170616C00035000 C 06/16/17 35.0 43.10 45.80
RS 170616C00037500 C 06/16/17 37.5 40.50 43.40
RS 170616C00040000 C 06/16/17 40.0 38.10 41.00
RS 170616C00042500 C 06/16/17 42.5 35.50 38.90
RS 170616C00045000 C 06/16/17 45.0 33.10 35.90
RS 170616C00047500 C 06/16/17 47.5 30.50 33.40
RS 170616C00050000 C 06/16/17 50.0 28.20 30.90
RS 170616C00055000 C 06/16/17 55.0 23.10 25.90
RS 170616C00060000 C 06/16/17 60.0 18.20 21.00
RS 170616C00062500 C 06/16/17 62.5 15.80 18.80
RS 170616C00065000 C 06/16/17 65.0 13.50 16.20
RS 170616C00067500 C 06/16/17 67.5 12.50 13.30
RS 170616C00070000 C 06/16/17 70.0 10.30 11.00
RS 170616C00072500 C 06/16/17 72.5 8.20 9.00
RS 170616C00075000 C 06/16/17 75.0 6.60 7.10
RS 170616C00077500 C 06/16/17 77.5 4.80 5.50
RS 170616C00080000 C 06/16/17 80.0 3.60 4.10
RS 170616C00082500 C 06/16/17 82.5 2.40 2.95
RS 170616C00085000 C 06/16/17 85.0 1.65 2.05
RS 170616C00087500 C 06/16/17 87.5 0.95 1.40
RS 170616C00090000 C 06/16/17 90.0 0.60 0.90
RS 170616C00092500 C 06/16/17 92.5 0.35 0.60
RS 170616C00095000 C 06/16/17 95.0 0.20 0.40
RS 170616C00100000 C 06/16/17 100.0 0.05 0.20
RS 170616C00105000 C 06/16/17 105.0 0.00 0.10
RS 170616C00110000 C 06/16/17 110.0 0.00 0.35
RS 170616P00035000 P 06/16/17 35.0 0.00 0.05
RS 170616P00037500 P 06/16/17 37.5 0.00 0.80
RS 170616P00040000 P 06/16/17 40.0 0.00 0.80
RS 170616P00042500 P 06/16/17 42.5 0.00 0.80
RS 170616P00045000 P 06/16/17 45.0 0.00 0.35
RS 170616P00047500 P 06/16/17 47.5 0.00 0.35
RS 170616P00050000 P 06/16/17 50.0 0.00 0.30
RS 170616P00055000 P 06/16/17 55.0 0.00 0.20
RS 170616P00060000 P 06/16/17 60.0 0.10 0.35
RS 170616P00062500 P 06/16/17 62.5 0.25 0.45
RS 170616P00065000 P 06/16/17 65.0 0.35 0.55
RS 170616P00067500 P 06/16/17 67.5 0.55 0.80
RS 170616P00070000 P 06/16/17 70.0 0.85 1.10
RS 170616P00072500 P 06/16/17 72.5 1.30 1.60
RS 170616P00075000 P 06/16/17 75.0 2.00 2.40
RS 170616P00077500 P 06/16/17 77.5 2.90 3.20
RS 170616P00080000 P 06/16/17 80.0 4.00 4.40
RS 170616P00082500 P 06/16/17 82.5 5.40 6.00
RS 170616P00085000 P 06/16/17 85.0 7.00 7.50
RS 170616P00087500 P 06/16/17 87.5 8.90 9.40
RS 170616P00090000 P 06/16/17 90.0 10.90 11.60
RS 170616P00092500 P 06/16/17 92.5 13.10 14.10
RS 170616P00095000 P 06/16/17 95.0 14.80 17.10
RS 170616P00100000 P 06/16/17 100.0 18.80 22.40
RS 170616P00105000 P 06/16/17 105.0 23.70 27.20
RS 170616P00110000 P 06/16/17 110.0 29.50 31.80
RS 170915C00040000 C 09/15/17 40.0 38.10 40.90
RS 170915C00042500 C 09/15/17 42.5 35.50 38.40
RS 170915C00045000 C 09/15/17 45.0 33.10 36.60
RS 170915C00047500 C 09/15/17 47.5 30.60 34.40
RS 170915C00050000 C 09/15/17 50.0 28.10 31.00
RS 170915C00055000 C 09/15/17 55.0 23.30 26.60
RS 170915C00060000 C 09/15/17 60.0 18.50 21.30
RS 170915C00065000 C 09/15/17 65.0 15.30 16.20
RS 170915C00070000 C 09/15/17 70.0 11.40 12.10
RS 170915C00072500 C 09/15/17 72.5 9.60 10.30
RS 170915C00075000 C 09/15/17 75.0 8.00 8.70
RS 170915C00077500 C 09/15/17 77.5 6.50 7.20
RS 170915C00080000 C 09/15/17 80.0 5.30 5.90
RS 170915C00082500 C 09/15/17 82.5 4.10 4.80
RS 170915C00085000 C 09/15/17 85.0 3.20 3.80
RS 170915C00087500 C 09/15/17 87.5 2.50 3.00
RS 170915C00090000 C 09/15/17 90.0 1.70 2.30
RS 170915C00095000 C 09/15/17 95.0 1.00 1.35
RS 170915C00100000 C 09/15/17 100.0 0.45 0.85
RS 170915C00105000 C 09/15/17 105.0 0.20 0.45
RS 170915C00110000 C 09/15/17 110.0 0.05 0.25
RS 170915C00115000 C 09/15/17 115.0 0.00 0.15
RS 170915C00120000 C 09/15/17 120.0 0.00 0.10
RS 170915P00040000 P 09/15/17 40.0 0.00 0.25
RS 170915P00042500 P 09/15/17 42.5 0.00 0.15
RS 170915P00045000 P 09/15/17 45.0 0.05 0.20
RS 170915P00047500 P 09/15/17 47.5 0.10 0.30
RS 170915P00050000 P 09/15/17 50.0 0.15 0.35
RS 170915P00055000 P 09/15/17 55.0 0.30 0.55
RS 170915P00060000 P 09/15/17 60.0 0.60 0.90
RS 170915P00065000 P 09/15/17 65.0 1.15 1.50
RS 170915P00070000 P 09/15/17 70.0 2.10 2.45
RS 170915P00072500 P 09/15/17 72.5 2.80 3.20
RS 170915P00075000 P 09/15/17 75.0 3.70 4.30
RS 170915P00077500 P 09/15/17 77.5 4.70 5.30
RS 170915P00080000 P 09/15/17 80.0 5.90 6.60
RS 170915P00082500 P 09/15/17 82.5 7.30 7.90
RS 170915P00085000 P 09/15/17 85.0 8.80 9.40
RS 170915P00087500 P 09/15/17 87.5 10.50 11.10
RS 170915P00090000 P 09/15/17 90.0 12.40 13.00
RS 170915P00095000 P 09/15/17 95.0 16.40 17.20
RS 170915P00100000 P 09/15/17 100.0 20.80 21.70
RS 170915P00105000 P 09/15/17 105.0 24.90 27.60
RS 170915P00110000 P 09/15/17 110.0 29.40 32.60
RS 170915P00115000 P 09/15/17 115.0 34.60 37.40
RS 170915P00120000 P 09/15/17 120.0 39.60 42.40

OPRA data is delayed 15 minutes.