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 3 2016 3:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RS 160520C00035000 C 05/20/16 35.0 36.70 39.10
RS 160520C00040000 C 05/20/16 40.0 31.00 33.80
RS 160520C00045000 C 05/20/16 45.0 26.10 28.80
RS 160520C00050000 C 05/20/16 50.0 21.10 23.80
RS 160520C00055000 C 05/20/16 55.0 16.70 19.20
RS 160520C00060000 C 05/20/16 60.0 11.70 14.20
RS 160520C00065000 C 05/20/16 65.0 7.10 9.10
RS 160520C00070000 C 05/20/16 70.0 3.30 3.90
RS 160520C00075000 C 05/20/16 75.0 0.70 0.90
RS 160520C00080000 C 05/20/16 80.0 0.05 0.50
RS 160520C00085000 C 05/20/16 85.0 0.00 0.45
RS 160520C00090000 C 05/20/16 90.0 0.00 0.40
RS 160520C00095000 C 05/20/16 95.0 0.00 0.40
RS 160520C00100000 C 05/20/16 100.0 0.00 0.40
RS 160520P00035000 P 05/20/16 35.0 0.00 0.40
RS 160520P00040000 P 05/20/16 40.0 0.00 0.15
RS 160520P00045000 P 05/20/16 45.0 0.00 0.40
RS 160520P00050000 P 05/20/16 50.0 0.00 0.45
RS 160520P00055000 P 05/20/16 55.0 0.00 0.45
RS 160520P00060000 P 05/20/16 60.0 0.00 0.25
RS 160520P00065000 P 05/20/16 65.0 0.10 0.40
RS 160520P00070000 P 05/20/16 70.0 0.65 0.85
RS 160520P00075000 P 05/20/16 75.0 2.75 3.20
RS 160520P00080000 P 05/20/16 80.0 6.30 8.00
RS 160520P00085000 P 05/20/16 85.0 11.00 13.30
RS 160520P00090000 P 05/20/16 90.0 15.40 18.70
RS 160520P00095000 P 05/20/16 95.0 21.20 23.00
RS 160520P00100000 P 05/20/16 100.0 26.20 28.10
RS 160617C00030000 C 06/17/16 30.0 41.50 44.30
RS 160617C00035000 C 06/17/16 35.0 36.00 39.30
RS 160617C00040000 C 06/17/16 40.0 31.00 34.30
RS 160617C00045000 C 06/17/16 45.0 26.10 29.30
RS 160617C00050000 C 06/17/16 50.0 21.10 24.30
RS 160617C00055000 C 06/17/16 55.0 17.00 19.70
RS 160617C00060000 C 06/17/16 60.0 11.10 14.20
RS 160617C00065000 C 06/17/16 65.0 7.60 9.10
RS 160617C00070000 C 06/17/16 70.0 4.00 4.30
RS 160617C00075000 C 06/17/16 75.0 1.35 1.65
RS 160617C00080000 C 06/17/16 80.0 0.30 0.45
RS 160617C00085000 C 06/17/16 85.0 0.00 0.10
RS 160617P00030000 P 06/17/16 30.0 0.00 0.05
RS 160617P00035000 P 06/17/16 35.0 0.00 0.05
RS 160617P00040000 P 06/17/16 40.0 0.00 0.05
RS 160617P00045000 P 06/17/16 45.0 0.00 0.05
RS 160617P00050000 P 06/17/16 50.0 0.00 0.10
RS 160617P00055000 P 06/17/16 55.0 0.05 0.15
RS 160617P00060000 P 06/17/16 60.0 0.20 0.30
RS 160617P00065000 P 06/17/16 65.0 0.60 0.70
RS 160617P00070000 P 06/17/16 70.0 1.60 1.80
RS 160617P00075000 P 06/17/16 75.0 3.90 4.20
RS 160617P00080000 P 06/17/16 80.0 7.00 8.70
RS 160617P00085000 P 06/17/16 85.0 11.70 14.00
RS 160916C00030000 C 09/16/16 30.0 41.20 44.30
RS 160916C00035000 C 09/16/16 35.0 35.90 39.70
RS 160916C00040000 C 09/16/16 40.0 30.90 34.70
RS 160916C00045000 C 09/16/16 45.0 25.70 29.70
RS 160916C00050000 C 09/16/16 50.0 20.80 24.80
RS 160916C00055000 C 09/16/16 55.0 17.20 19.00
RS 160916C00060000 C 09/16/16 60.0 12.60 14.50
RS 160916C00065000 C 09/16/16 65.0 9.20 9.70
RS 160916C00070000 C 09/16/16 70.0 5.80 6.30
RS 160916C00075000 C 09/16/16 75.0 3.20 3.60
RS 160916C00080000 C 09/16/16 80.0 1.60 1.95
RS 160916P00030000 P 09/16/16 30.0 0.00 0.05
RS 160916P00035000 P 09/16/16 35.0 0.00 0.10
RS 160916P00040000 P 09/16/16 40.0 0.05 0.15
RS 160916P00045000 P 09/16/16 45.0 0.10 0.25
RS 160916P00050000 P 09/16/16 50.0 0.25 0.40
RS 160916P00055000 P 09/16/16 55.0 0.55 0.75
RS 160916P00060000 P 09/16/16 60.0 1.05 1.30
RS 160916P00065000 P 09/16/16 65.0 2.00 2.25
RS 160916P00070000 P 09/16/16 70.0 3.50 3.90
RS 160916P00075000 P 09/16/16 75.0 6.00 6.40
RS 160916P00080000 P 09/16/16 80.0 9.30 9.80
RS 161216C00040000 C 12/16/16 40.0 31.60 34.00
RS 161216C00045000 C 12/16/16 45.0 25.90 29.70
RS 161216C00050000 C 12/16/16 50.0 21.20 24.00
RS 161216C00055000 C 12/16/16 55.0 17.40 19.70
RS 161216C00060000 C 12/16/16 60.0 13.90 14.40
RS 161216C00065000 C 12/16/16 65.0 10.20 10.70
RS 161216C00070000 C 12/16/16 70.0 6.90 7.50
RS 161216C00075000 C 12/16/16 75.0 4.40 5.00
RS 161216C00080000 C 12/16/16 80.0 2.70 3.10
RS 161216C00085000 C 12/16/16 85.0 1.50 1.85
RS 161216C00090000 C 12/16/16 90.0 0.80 1.10
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 0.25
RS 161216P00040000 P 12/16/16 40.0 0.20 0.30
RS 161216P00045000 P 12/16/16 45.0 0.35 0.50
RS 161216P00050000 P 12/16/16 50.0 0.60 0.85
RS 161216P00055000 P 12/16/16 55.0 1.10 1.35
RS 161216P00060000 P 12/16/16 60.0 1.90 2.20
RS 161216P00065000 P 12/16/16 65.0 3.10 3.50
RS 161216P00070000 P 12/16/16 70.0 4.90 5.40
RS 161216P00075000 P 12/16/16 75.0 7.40 7.90
RS 161216P00080000 P 12/16/16 80.0 10.60 11.10
RS 161216P00085000 P 12/16/16 85.0 14.40 14.90
RS 161216P00090000 P 12/16/16 90.0 17.70 19.80
RS 161216P00095000 P 12/16/16 95.0 22.00 25.30
RS 161216P00100000 P 12/16/16 100.0 27.00 30.10
RS 161216P00105000 P 12/16/16 105.0 31.80 34.30

OPRA data is delayed 15 minutes.