Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Reliance Steel And Aluminum Co (RS)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RS 140517C00035000 C 05/17/14 35.0 34.90 36.90
RS 140517C00040000 C 05/17/14 40.0 28.60 31.80
RS 140517C00045000 C 05/17/14 45.0 24.90 26.80
RS 140517C00050000 C 05/17/14 50.0 19.90 22.00
RS 140517C00055000 C 05/17/14 55.0 14.90 17.00
RS 140517C00060000 C 05/17/14 60.0 9.90 12.00
RS 140517C00065000 C 05/17/14 65.0 4.80 6.70
RS 140517C00070000 C 05/17/14 70.0 1.75 1.95
RS 140517C00075000 C 05/17/14 75.0 0.10 0.25
RS 140517C00080000 C 05/17/14 80.0 0.00 0.05
RS 140517C00085000 C 05/17/14 85.0 0.00 0.05
RS 140517C00090000 C 05/17/14 90.0 0.00 0.05
RS 140517C00095000 C 05/17/14 95.0 0.00 0.05
RS 140517C00100000 C 05/17/14 100.0 0.00 0.05
RS 140517C00105000 C 05/17/14 105.0 0.00 0.05
RS 140517P00035000 P 05/17/14 35.0 0.00 0.05
RS 140517P00040000 P 05/17/14 40.0 0.00 0.05
RS 140517P00045000 P 05/17/14 45.0 0.00 0.05
RS 140517P00050000 P 05/17/14 50.0 0.00 0.05
RS 140517P00055000 P 05/17/14 55.0 0.00 0.05
RS 140517P00060000 P 05/17/14 60.0 0.00 0.10
RS 140517P00065000 P 05/17/14 65.0 0.05 0.15
RS 140517P00070000 P 05/17/14 70.0 0.85 0.95
RS 140517P00075000 P 05/17/14 75.0 3.10 4.80
RS 140517P00080000 P 05/17/14 80.0 8.20 10.10
RS 140517P00085000 P 05/17/14 85.0 13.20 15.10
RS 140517P00090000 P 05/17/14 90.0 18.10 20.10
RS 140517P00095000 P 05/17/14 95.0 22.80 26.30
RS 140517P00100000 P 05/17/14 100.0 27.80 31.30
RS 140517P00105000 P 05/17/14 105.0 32.80 35.20
RS 140621C00040000 C 06/21/14 40.0 29.90 32.00
RS 140621C00045000 C 06/21/14 45.0 24.90 27.00
RS 140621C00050000 C 06/21/14 50.0 19.90 22.00
RS 140621C00055000 C 06/21/14 55.0 14.90 16.90
RS 140621C00060000 C 06/21/14 60.0 10.10 12.00
RS 140621C00065000 C 06/21/14 65.0 6.00 7.00
RS 140621C00070000 C 06/21/14 70.0 2.40 2.60
RS 140621C00075000 C 06/21/14 75.0 0.55 0.70
RS 140621C00080000 C 06/21/14 80.0 0.05 0.15
RS 140621C00085000 C 06/21/14 85.0 0.05 0.10
RS 140621C00090000 C 06/21/14 90.0 0.00 0.05
RS 140621C00095000 C 06/21/14 95.0 0.00 0.05
RS 140621C00100000 C 06/21/14 100.0 0.00 0.05
RS 140621C00105000 C 06/21/14 105.0 0.00 0.05
RS 140621C00110000 C 06/21/14 110.0 0.00 0.05
RS 140621P00040000 P 06/21/14 40.0 0.00 0.05
RS 140621P00045000 P 06/21/14 45.0 0.00 0.05
RS 140621P00050000 P 06/21/14 50.0 0.00 0.10
RS 140621P00055000 P 06/21/14 55.0 0.00 0.10
RS 140621P00060000 P 06/21/14 60.0 0.20 0.25
RS 140621P00065000 P 06/21/14 65.0 0.45 0.60
RS 140621P00070000 P 06/21/14 70.0 1.80 1.95
RS 140621P00075000 P 06/21/14 75.0 4.90 5.10
RS 140621P00080000 P 06/21/14 80.0 8.60 10.40
RS 140621P00085000 P 06/21/14 85.0 13.50 15.20
RS 140621P00090000 P 06/21/14 90.0 18.50 20.50
RS 140621P00095000 P 06/21/14 95.0 23.00 25.10
RS 140621P00100000 P 06/21/14 100.0 27.20 30.20
RS 140621P00105000 P 06/21/14 105.0 33.50 35.40
RS 140621P00110000 P 06/21/14 110.0 38.50 40.40
RS 140920C00040000 C 09/20/14 40.0 29.50 32.40
RS 140920C00045000 C 09/20/14 45.0 24.50 27.40
RS 140920C00050000 C 09/20/14 50.0 19.50 22.40
RS 140920C00055000 C 09/20/14 55.0 14.50 17.10
RS 140920C00060000 C 09/20/14 60.0 10.20 12.10
RS 140920C00065000 C 09/20/14 65.0 7.10 7.50
RS 140920C00070000 C 09/20/14 70.0 3.90 4.20
RS 140920C00075000 C 09/20/14 75.0 1.85 2.05
RS 140920C00080000 C 09/20/14 80.0 0.75 0.90
RS 140920C00085000 C 09/20/14 85.0 0.25 0.40
RS 140920C00090000 C 09/20/14 90.0 0.00 0.20
RS 140920C00095000 C 09/20/14 95.0 0.00 0.10
RS 140920C00100000 C 09/20/14 100.0 0.00 0.10
RS 140920C00105000 C 09/20/14 105.0 0.00 0.05
RS 140920C00110000 C 09/20/14 110.0 0.00 0.10
RS 140920P00040000 P 09/20/14 40.0 0.00 0.10
RS 140920P00045000 P 09/20/14 45.0 0.00 0.15
RS 140920P00050000 P 09/20/14 50.0 0.10 0.25
RS 140920P00055000 P 09/20/14 55.0 0.30 0.45
RS 140920P00060000 P 09/20/14 60.0 0.75 0.90
RS 140920P00065000 P 09/20/14 65.0 1.70 1.90
RS 140920P00070000 P 09/20/14 70.0 3.60 3.80
RS 140920P00075000 P 09/20/14 75.0 6.50 6.80
RS 140920P00080000 P 09/20/14 80.0 10.30 10.70
RS 140920P00085000 P 09/20/14 85.0 14.30 16.30
RS 140920P00090000 P 09/20/14 90.0 18.50 21.40
RS 140920P00095000 P 09/20/14 95.0 23.40 26.30
RS 140920P00100000 P 09/20/14 100.0 28.40 31.30
RS 140920P00105000 P 09/20/14 105.0 33.40 36.30
RS 140920P00110000 P 09/20/14 110.0 38.40 41.20
RS 141220C00035000 C 12/20/14 35.0 34.10 37.70
RS 141220C00040000 C 12/20/14 40.0 29.10 32.70
RS 141220C00045000 C 12/20/14 45.0 24.10 27.70
RS 141220C00050000 C 12/20/14 50.0 19.50 22.80
RS 141220C00055000 C 12/20/14 55.0 14.50 17.20
RS 141220C00060000 C 12/20/14 60.0 11.70 12.10
RS 141220C00065000 C 12/20/14 65.0 8.10 8.40
RS 141220C00070000 C 12/20/14 70.0 5.10 5.40
RS 141220C00075000 C 12/20/14 75.0 3.00 3.20
RS 141220C00080000 C 12/20/14 80.0 1.60 1.80
RS 141220C00085000 C 12/20/14 85.0 0.80 1.00
RS 141220C00090000 C 12/20/14 90.0 0.35 0.55
RS 141220C00095000 C 12/20/14 95.0 0.15 0.30
RS 141220C00100000 C 12/20/14 100.0 0.05 0.20
RS 141220C00105000 C 12/20/14 105.0 0.00 0.15
RS 141220P00035000 P 12/20/14 35.0 0.00 0.15
RS 141220P00040000 P 12/20/14 40.0 0.05 0.20
RS 141220P00045000 P 12/20/14 45.0 0.15 0.30
RS 141220P00050000 P 12/20/14 50.0 0.35 0.55
RS 141220P00055000 P 12/20/14 55.0 0.80 1.00
RS 141220P00060000 P 12/20/14 60.0 1.60 1.75
RS 141220P00065000 P 12/20/14 65.0 2.90 3.10
RS 141220P00070000 P 12/20/14 70.0 5.00 5.20
RS 141220P00075000 P 12/20/14 75.0 7.90 8.10
RS 141220P00080000 P 12/20/14 80.0 11.40 11.80
RS 141220P00085000 P 12/20/14 85.0 14.60 17.40
RS 141220P00090000 P 12/20/14 90.0 19.50 22.10
RS 141220P00095000 P 12/20/14 95.0 24.40 26.90
RS 141220P00100000 P 12/20/14 100.0 28.50 32.10
RS 141220P00105000 P 12/20/14 105.0 33.40 37.00

OPRA data is delayed 15 minutes.