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 Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RS 160916C00030000 C 09/16/16 30.0 41.40 43.60
RS 160916C00035000 C 09/16/16 35.0 36.50 38.30
RS 160916C00040000 C 09/16/16 40.0 31.50 33.60
RS 160916C00045000 C 09/16/16 45.0 26.50 28.60
RS 160916C00050000 C 09/16/16 50.0 21.50 23.60
RS 160916C00055000 C 09/16/16 55.0 16.80 18.30
RS 160916C00060000 C 09/16/16 60.0 11.80 13.30
RS 160916C00062500 C 09/16/16 62.5 8.80 10.90
RS 160916C00065000 C 09/16/16 65.0 6.90 8.60
RS 160916C00067500 C 09/16/16 67.5 4.70 6.20
RS 160916C00070000 C 09/16/16 70.0 3.20 3.60
RS 160916C00072500 C 09/16/16 72.5 1.50 1.80
RS 160916C00075000 C 09/16/16 75.0 0.50 0.70
RS 160916C00077500 C 09/16/16 77.5 0.10 0.25
RS 160916C00080000 C 09/16/16 80.0 0.00 0.05
RS 160916C00082500 C 09/16/16 82.5 0.00 0.50
RS 160916C00085000 C 09/16/16 85.0 0.00 0.50
RS 160916C00087500 C 09/16/16 87.5 0.00 0.50
RS 160916C00090000 C 09/16/16 90.0 0.00 0.40
RS 160916C00095000 C 09/16/16 95.0 0.00 0.50
RS 160916C00100000 C 09/16/16 100.0 0.00 0.50
RS 160916C00105000 C 09/16/16 105.0 0.00 0.50
RS 160916C00110000 C 09/16/16 110.0 0.00 0.50
RS 160916C00115000 C 09/16/16 115.0 0.00 0.50
RS 160916P00030000 P 09/16/16 30.0 0.00 0.50
RS 160916P00035000 P 09/16/16 35.0 0.00 0.50
RS 160916P00040000 P 09/16/16 40.0 0.00 0.50
RS 160916P00045000 P 09/16/16 45.0 0.00 0.50
RS 160916P00050000 P 09/16/16 50.0 0.00 0.50
RS 160916P00055000 P 09/16/16 55.0 0.00 0.45
RS 160916P00060000 P 09/16/16 60.0 0.00 0.25
RS 160916P00062500 P 09/16/16 62.5 0.00 0.25
RS 160916P00065000 P 09/16/16 65.0 0.05 0.25
RS 160916P00067500 P 09/16/16 67.5 0.15 0.35
RS 160916P00070000 P 09/16/16 70.0 0.50 0.65
RS 160916P00072500 P 09/16/16 72.5 1.20 1.50
RS 160916P00075000 P 09/16/16 75.0 2.55 3.10
RS 160916P00077500 P 09/16/16 77.5 4.60 5.20
RS 160916P00080000 P 09/16/16 80.0 6.60 8.20
RS 160916P00082500 P 09/16/16 82.5 9.20 10.70
RS 160916P00085000 P 09/16/16 85.0 11.40 13.20
RS 160916P00087500 P 09/16/16 87.5 14.20 15.70
RS 160916P00090000 P 09/16/16 90.0 16.40 18.20
RS 160916P00095000 P 09/16/16 95.0 21.50 23.20
RS 160916P00100000 P 09/16/16 100.0 26.40 28.20
RS 160916P00105000 P 09/16/16 105.0 31.40 33.20
RS 160916P00110000 P 09/16/16 110.0 36.40 38.20
RS 160916P00115000 P 09/16/16 115.0 41.40 43.20
RS 161021C00037500 C 10/21/16 37.5 34.30 35.80
RS 161021C00040000 C 10/21/16 40.0 30.40 33.50
RS 161021C00042500 C 10/21/16 42.5 27.90 30.90
RS 161021C00045000 C 10/21/16 45.0 25.50 28.40
RS 161021C00050000 C 10/21/16 50.0 20.50 23.70
RS 161021C00055000 C 10/21/16 55.0 15.50 18.50
RS 161021C00060000 C 10/21/16 60.0 12.20 13.70
RS 161021C00065000 C 10/21/16 65.0 8.30 9.00
RS 161021C00067500 C 10/21/16 67.5 6.30 6.90
RS 161021C00070000 C 10/21/16 70.0 4.50 4.90
RS 161021C00072500 C 10/21/16 72.5 3.00 3.40
RS 161021C00075000 C 10/21/16 75.0 1.80 2.10
RS 161021C00077500 C 10/21/16 77.5 1.00 1.20
RS 161021C00080000 C 10/21/16 80.0 0.45 0.70
RS 161021C00082500 C 10/21/16 82.5 0.25 0.40
RS 161021C00085000 C 10/21/16 85.0 0.10 0.25
RS 161021C00090000 C 10/21/16 90.0 0.00 0.10
RS 161021C00095000 C 10/21/16 95.0 0.00 0.05
RS 161021C00100000 C 10/21/16 100.0 0.00 0.05
RS 161021C00105000 C 10/21/16 105.0 0.00 0.05
RS 161021C00110000 C 10/21/16 110.0 0.00 0.05
RS 161021P00037500 P 10/21/16 37.5 0.00 0.05
RS 161021P00040000 P 10/21/16 40.0 0.00 0.05
RS 161021P00042500 P 10/21/16 42.5 0.00 0.05
RS 161021P00045000 P 10/21/16 45.0 0.00 0.05
RS 161021P00050000 P 10/21/16 50.0 0.00 0.10
RS 161021P00055000 P 10/21/16 55.0 0.05 0.20
RS 161021P00060000 P 10/21/16 60.0 0.20 0.45
RS 161021P00065000 P 10/21/16 65.0 0.65 0.90
RS 161021P00067500 P 10/21/16 67.5 1.10 1.30
RS 161021P00070000 P 10/21/16 70.0 1.75 2.00
RS 161021P00072500 P 10/21/16 72.5 2.70 2.95
RS 161021P00075000 P 10/21/16 75.0 3.90 4.40
RS 161021P00077500 P 10/21/16 77.5 5.60 6.00
RS 161021P00080000 P 10/21/16 80.0 7.50 8.00
RS 161021P00082500 P 10/21/16 82.5 9.50 10.20
RS 161021P00085000 P 10/21/16 85.0 10.80 13.30
RS 161021P00090000 P 10/21/16 90.0 15.90 18.20
RS 161021P00095000 P 10/21/16 95.0 21.40 23.20
RS 161021P00100000 P 10/21/16 100.0 24.70 28.20
RS 161021P00105000 P 10/21/16 105.0 30.40 33.20
RS 161021P00110000 P 10/21/16 110.0 36.60 38.20
RS 161216C00040000 C 12/16/16 40.0 31.80 33.70
RS 161216C00045000 C 12/16/16 45.0 26.80 28.50
RS 161216C00047500 C 12/16/16 47.5 24.00 26.30
RS 161216C00050000 C 12/16/16 50.0 21.90 23.60
RS 161216C00055000 C 12/16/16 55.0 17.10 18.80
RS 161216C00060000 C 12/16/16 60.0 13.20 13.80
RS 161216C00062500 C 12/16/16 62.5 10.00 11.90
RS 161216C00065000 C 12/16/16 65.0 9.00 9.50
RS 161216C00067500 C 12/16/16 67.5 7.10 7.60
RS 161216C00070000 C 12/16/16 70.0 5.40 6.00
RS 161216C00072500 C 12/16/16 72.5 4.00 4.50
RS 161216C00075000 C 12/16/16 75.0 2.75 3.30
RS 161216C00077500 C 12/16/16 77.5 1.90 2.20
RS 161216C00080000 C 12/16/16 80.0 1.20 1.40
RS 161216C00082500 C 12/16/16 82.5 0.70 1.05
RS 161216C00085000 C 12/16/16 85.0 0.40 0.70
RS 161216C00090000 C 12/16/16 90.0 0.10 0.30
RS 161216C00095000 C 12/16/16 95.0 0.00 0.15
RS 161216C00100000 C 12/16/16 100.0 0.00 0.10
RS 161216C00105000 C 12/16/16 105.0 0.00 0.05
RS 161216P00040000 P 12/16/16 40.0 0.00 0.10
RS 161216P00045000 P 12/16/16 45.0 0.05 0.15
RS 161216P00047500 P 12/16/16 47.5 0.05 0.25
RS 161216P00050000 P 12/16/16 50.0 0.15 0.30
RS 161216P00055000 P 12/16/16 55.0 0.30 0.55
RS 161216P00060000 P 12/16/16 60.0 0.70 0.95
RS 161216P00062500 P 12/16/16 62.5 1.00 1.25
RS 161216P00065000 P 12/16/16 65.0 1.45 1.90
RS 161216P00067500 P 12/16/16 67.5 2.10 2.55
RS 161216P00070000 P 12/16/16 70.0 2.90 3.30
RS 161216P00072500 P 12/16/16 72.5 3.90 4.30
RS 161216P00075000 P 12/16/16 75.0 5.30 5.70
RS 161216P00077500 P 12/16/16 77.5 6.80 7.30
RS 161216P00080000 P 12/16/16 80.0 8.60 9.10
RS 161216P00082500 P 12/16/16 82.5 10.60 11.10
RS 161216P00085000 P 12/16/16 85.0 12.80 13.30
RS 161216P00090000 P 12/16/16 90.0 17.00 18.80
RS 161216P00095000 P 12/16/16 95.0 21.70 23.60
RS 161216P00100000 P 12/16/16 100.0 26.60 28.60
RS 161216P00105000 P 12/16/16 105.0 31.70 33.60
RS 170317C00042500 C 03/17/17 42.5 29.20 31.10
RS 170317C00045000 C 03/17/17 45.0 26.80 29.00
RS 170317C00047500 C 03/17/17 47.5 24.10 26.90
RS 170317C00050000 C 03/17/17 50.0 22.00 23.80
RS 170317C00055000 C 03/17/17 55.0 17.20 19.50
RS 170317C00060000 C 03/17/17 60.0 14.00 14.60
RS 170317C00065000 C 03/17/17 65.0 10.10 10.90
RS 170317C00067500 C 03/17/17 67.5 8.40 9.10
RS 170317C00070000 C 03/17/17 70.0 6.90 7.40
RS 170317C00072500 C 03/17/17 72.5 5.50 6.00
RS 170317C00075000 C 03/17/17 75.0 4.30 4.70
RS 170317C00077500 C 03/17/17 77.5 3.30 3.70
RS 170317C00080000 C 03/17/17 80.0 2.40 2.80
RS 170317C00082500 C 03/17/17 82.5 1.75 2.15
RS 170317C00085000 C 03/17/17 85.0 1.25 1.65
RS 170317C00087500 C 03/17/17 87.5 0.90 1.25
RS 170317C00090000 C 03/17/17 90.0 0.60 0.95
RS 170317C00092500 C 03/17/17 92.5 0.45 0.70
RS 170317C00095000 C 03/17/17 95.0 0.30 0.55
RS 170317C00100000 C 03/17/17 100.0 0.15 0.35
RS 170317C00105000 C 03/17/17 105.0 0.05 0.20
RS 170317C00110000 C 03/17/17 110.0 0.00 0.10
RS 170317C00115000 C 03/17/17 115.0 0.00 0.10
RS 170317C00120000 C 03/17/17 120.0 0.00 0.05
RS 170317C00125000 C 03/17/17 125.0 0.00 0.05
RS 170317P00042500 P 03/17/17 42.5 0.20 0.35
RS 170317P00045000 P 03/17/17 45.0 0.25 0.45
RS 170317P00047500 P 03/17/17 47.5 0.35 0.60
RS 170317P00050000 P 03/17/17 50.0 0.50 0.70
RS 170317P00055000 P 03/17/17 55.0 0.90 1.15
RS 170317P00060000 P 03/17/17 60.0 1.60 1.85
RS 170317P00065000 P 03/17/17 65.0 2.75 3.10
RS 170317P00067500 P 03/17/17 67.5 3.50 3.90
RS 170317P00070000 P 03/17/17 70.0 4.40 4.80
RS 170317P00072500 P 03/17/17 72.5 5.50 6.00
RS 170317P00075000 P 03/17/17 75.0 6.80 7.30
RS 170317P00077500 P 03/17/17 77.5 8.30 9.00
RS 170317P00080000 P 03/17/17 80.0 10.00 10.50
RS 170317P00082500 P 03/17/17 82.5 11.80 12.40
RS 170317P00085000 P 03/17/17 85.0 13.80 14.40
RS 170317P00087500 P 03/17/17 87.5 15.90 16.50
RS 170317P00090000 P 03/17/17 90.0 18.10 18.70
RS 170317P00092500 P 03/17/17 92.5 19.70 21.90
RS 170317P00095000 P 03/17/17 95.0 22.10 24.20
RS 170317P00100000 P 03/17/17 100.0 27.20 28.90
RS 170317P00105000 P 03/17/17 105.0 32.10 33.80
RS 170317P00110000 P 03/17/17 110.0 36.80 38.70
RS 170317P00115000 P 03/17/17 115.0 42.00 43.70
RS 170317P00120000 P 03/17/17 120.0 46.80 48.70
RS 170317P00125000 P 03/17/17 125.0 51.80 53.70

OPRA data is delayed 15 minutes.