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 (2014-07-11)Premium Content

Rio Tinto Plc (RIO)
As of Sep 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIO 140920C00040000 C 09/20/14 40.0 12.10 13.70
RIO 140920C00042500 C 09/20/14 42.5 10.10 11.00
RIO 140920C00045000 C 09/20/14 45.0 7.40 8.50
RIO 140920C00047500 C 09/20/14 47.5 5.20 5.70
RIO 140920C00050000 C 09/20/14 50.0 2.80 3.20
RIO 140920C00052500 C 09/20/14 52.5 0.65 0.85
RIO 140920C00055000 C 09/20/14 55.0 0.00 0.05
RIO 140920C00057500 C 09/20/14 57.5 0.00 0.05
RIO 140920C00060000 C 09/20/14 60.0 0.00 0.05
RIO 140920C00062500 C 09/20/14 62.5 0.00 0.05
RIO 140920C00065000 C 09/20/14 65.0 0.00 0.05
RIO 140920C00067500 C 09/20/14 67.5 0.00 0.05
RIO 140920C00070000 C 09/20/14 70.0 0.00 0.05
RIO 140920C00075000 C 09/20/14 75.0 0.00 0.05
RIO 140920P00040000 P 09/20/14 40.0 0.00 0.05
RIO 140920P00042500 P 09/20/14 42.5 0.00 0.05
RIO 140920P00045000 P 09/20/14 45.0 0.00 0.05
RIO 140920P00047500 P 09/20/14 47.5 0.00 0.05
RIO 140920P00050000 P 09/20/14 50.0 0.00 0.05
RIO 140920P00052500 P 09/20/14 52.5 0.15 0.20
RIO 140920P00055000 P 09/20/14 55.0 1.80 2.25
RIO 140920P00057500 P 09/20/14 57.5 4.30 4.80
RIO 140920P00060000 P 09/20/14 60.0 6.80 7.40
RIO 140920P00062500 P 09/20/14 62.5 9.30 9.90
RIO 140920P00065000 P 09/20/14 65.0 11.70 12.50
RIO 140920P00067500 P 09/20/14 67.5 14.20 15.30
RIO 140920P00070000 P 09/20/14 70.0 15.30 18.70
RIO 140920P00075000 P 09/20/14 75.0 21.10 23.00
RIO 141018C00030000 C 10/18/14 30.0 22.50 23.50
RIO 141018C00035000 C 10/18/14 35.0 16.20 19.80
RIO 141018C00037500 C 10/18/14 37.5 15.10 15.90
RIO 141018C00040000 C 10/18/14 40.0 12.60 13.40
RIO 141018C00042500 C 10/18/14 42.5 10.10 10.90
RIO 141018C00045000 C 10/18/14 45.0 7.80 8.40
RIO 141018C00047500 C 10/18/14 47.5 5.50 6.00
RIO 141018C00050000 C 10/18/14 50.0 3.30 3.80
RIO 141018C00052500 C 10/18/14 52.5 1.70 1.90
RIO 141018C00055000 C 10/18/14 55.0 0.65 0.75
RIO 141018C00057500 C 10/18/14 57.5 0.15 0.30
RIO 141018C00060000 C 10/18/14 60.0 0.05 0.15
RIO 141018C00062500 C 10/18/14 62.5 0.00 0.10
RIO 141018C00065000 C 10/18/14 65.0 0.00 0.05
RIO 141018C00067500 C 10/18/14 67.5 0.00 0.05
RIO 141018C00070000 C 10/18/14 70.0 0.00 0.05
RIO 141018P00030000 P 10/18/14 30.0 0.00 0.05
RIO 141018P00035000 P 10/18/14 35.0 0.00 0.05
RIO 141018P00037500 P 10/18/14 37.5 0.00 0.05
RIO 141018P00040000 P 10/18/14 40.0 0.00 0.10
RIO 141018P00042500 P 10/18/14 42.5 0.05 0.20
RIO 141018P00045000 P 10/18/14 45.0 0.05 0.20
RIO 141018P00047500 P 10/18/14 47.5 0.15 0.35
RIO 141018P00050000 P 10/18/14 50.0 0.50 0.55
RIO 141018P00052500 P 10/18/14 52.5 1.15 1.25
RIO 141018P00055000 P 10/18/14 55.0 2.55 2.65
RIO 141018P00057500 P 10/18/14 57.5 4.50 4.90
RIO 141018P00060000 P 10/18/14 60.0 6.80 7.40
RIO 141018P00062500 P 10/18/14 62.5 9.30 9.90
RIO 141018P00065000 P 10/18/14 65.0 11.80 12.40
RIO 141018P00067500 P 10/18/14 67.5 14.20 15.30
RIO 141018P00070000 P 10/18/14 70.0 16.70 17.70
RIO 150117C00022500 C 01/17/15 22.5 30.00 31.00
RIO 150117C00025000 C 01/17/15 25.0 26.90 28.90
RIO 150117C00027500 C 01/17/15 27.5 24.00 26.90
RIO 150117C00030000 C 01/17/15 30.0 22.60 23.50
RIO 150117C00032500 C 01/17/15 32.5 20.10 21.00
RIO 150117C00035000 C 01/17/15 35.0 17.70 18.50
RIO 150117C00037500 C 01/17/15 37.5 15.20 16.00
RIO 150117C00040000 C 01/17/15 40.0 12.80 13.60
RIO 150117C00042500 C 01/17/15 42.5 10.50 11.30
RIO 150117C00045000 C 01/17/15 45.0 8.40 9.00
RIO 150117C00047500 C 01/17/15 47.5 6.30 6.90
RIO 150117C00050000 C 01/17/15 50.0 4.60 5.00
RIO 150117C00052500 C 01/17/15 52.5 3.20 3.40
RIO 150117C00055000 C 01/17/15 55.0 2.00 2.20
RIO 150117C00057500 C 01/17/15 57.5 1.20 1.35
RIO 150117C00060000 C 01/17/15 60.0 0.70 0.75
RIO 150117C00062500 C 01/17/15 62.5 0.30 0.50
RIO 150117C00065000 C 01/17/15 65.0 0.15 0.30
RIO 150117C00067500 C 01/17/15 67.5 0.10 0.15
RIO 150117C00070000 C 01/17/15 70.0 0.00 0.15
RIO 150117C00075000 C 01/17/15 75.0 0.00 0.10
RIO 150117C00080000 C 01/17/15 80.0 0.00 0.10
RIO 150117C00085000 C 01/17/15 85.0 0.00 0.05
RIO 150117P00022500 P 01/17/15 22.5 0.00 0.05
RIO 150117P00025000 P 01/17/15 25.0 0.00 0.10
RIO 150117P00027500 P 01/17/15 27.5 0.00 0.10
RIO 150117P00030000 P 01/17/15 30.0 0.00 0.15
RIO 150117P00032500 P 01/17/15 32.5 0.00 0.20
RIO 150117P00035000 P 01/17/15 35.0 0.05 0.25
RIO 150117P00037500 P 01/17/15 37.5 0.10 0.30
RIO 150117P00040000 P 01/17/15 40.0 0.20 0.35
RIO 150117P00042500 P 01/17/15 42.5 0.30 0.55
RIO 150117P00045000 P 01/17/15 45.0 0.60 0.80
RIO 150117P00047500 P 01/17/15 47.5 1.05 1.25
RIO 150117P00050000 P 01/17/15 50.0 1.70 1.90
RIO 150117P00052500 P 01/17/15 52.5 2.65 2.85
RIO 150117P00055000 P 01/17/15 55.0 3.90 4.20
RIO 150117P00057500 P 01/17/15 57.5 5.60 6.10
RIO 150117P00060000 P 01/17/15 60.0 7.50 8.10
RIO 150117P00062500 P 01/17/15 62.5 9.60 10.20
RIO 150117P00065000 P 01/17/15 65.0 11.90 12.70
RIO 150117P00067500 P 01/17/15 67.5 14.30 15.10
RIO 150117P00070000 P 01/17/15 70.0 16.80 17.60
RIO 150117P00075000 P 01/17/15 75.0 21.60 22.60
RIO 150117P00080000 P 01/17/15 80.0 26.60 28.80
RIO 150117P00085000 P 01/17/15 85.0 31.60 33.00
RIO 150417C00027500 C 04/17/15 27.5 25.00 26.00
RIO 150417C00030000 C 04/17/15 30.0 22.50 23.50
RIO 150417C00032500 C 04/17/15 32.5 20.10 21.00
RIO 150417C00035000 C 04/17/15 35.0 17.70 18.50
RIO 150417C00037500 C 04/17/15 37.5 15.30 16.10
RIO 150417C00040000 C 04/17/15 40.0 13.00 13.80
RIO 150417C00042500 C 04/17/15 42.5 10.80 11.60
RIO 150417C00045000 C 04/17/15 45.0 8.80 9.40
RIO 150417C00047500 C 04/17/15 47.5 6.90 7.50
RIO 150417C00050000 C 04/17/15 50.0 5.40 5.70
RIO 150417C00052500 C 04/17/15 52.5 3.80 4.30
RIO 150417C00055000 C 04/17/15 55.0 2.70 3.10
RIO 150417C00057500 C 04/17/15 57.5 1.85 2.10
RIO 150417C00060000 C 04/17/15 60.0 1.20 1.45
RIO 150417C00062500 C 04/17/15 62.5 0.70 0.95
RIO 150417C00065000 C 04/17/15 65.0 0.40 0.65
RIO 150417C00070000 C 04/17/15 70.0 0.05 0.30
RIO 150417C00075000 C 04/17/15 75.0 0.00 0.25
RIO 150417P00027500 P 04/17/15 27.5 0.00 0.25
RIO 150417P00030000 P 04/17/15 30.0 0.05 0.30
RIO 150417P00032500 P 04/17/15 32.5 0.15 0.40
RIO 150417P00035000 P 04/17/15 35.0 0.20 0.45
RIO 150417P00037500 P 04/17/15 37.5 0.35 0.60
RIO 150417P00040000 P 04/17/15 40.0 0.60 0.85
RIO 150417P00042500 P 04/17/15 42.5 0.95 1.20
RIO 150417P00045000 P 04/17/15 45.0 1.45 1.70
RIO 150417P00047500 P 04/17/15 47.5 2.05 2.30
RIO 150417P00050000 P 04/17/15 50.0 3.00 3.40
RIO 150417P00052500 P 04/17/15 52.5 4.10 4.40
RIO 150417P00055000 P 04/17/15 55.0 5.50 5.90
RIO 150417P00057500 P 04/17/15 57.5 7.10 7.60
RIO 150417P00060000 P 04/17/15 60.0 9.00 9.50
RIO 150417P00062500 P 04/17/15 62.5 10.90 11.70
RIO 150417P00065000 P 04/17/15 65.0 13.10 13.90
RIO 150417P00070000 P 04/17/15 70.0 17.80 18.60
RIO 150417P00075000 P 04/17/15 75.0 22.60 23.60
RIO 160115C00027500 C 01/15/16 27.5 24.50 26.50
RIO 160115C00030000 C 01/15/16 30.0 21.00 25.40
RIO 160115C00032500 C 01/15/16 32.5 19.90 21.50
RIO 160115C00035000 C 01/15/16 35.0 17.60 19.20
RIO 160115C00037500 C 01/15/16 37.5 15.30 16.90
RIO 160115C00040000 C 01/15/16 40.0 13.20 14.80
RIO 160115C00042500 C 01/15/16 42.5 11.50 12.50
RIO 160115C00045000 C 01/15/16 45.0 9.70 10.70
RIO 160115C00047500 C 01/15/16 47.5 8.10 9.10
RIO 160115C00050000 C 01/15/16 50.0 6.60 7.60
RIO 160115C00052500 C 01/15/16 52.5 5.30 6.30
RIO 160115C00055000 C 01/15/16 55.0 4.30 5.10
RIO 160115C00057500 C 01/15/16 57.5 3.40 4.20
RIO 160115C00060000 C 01/15/16 60.0 2.60 3.40
RIO 160115C00062500 C 01/15/16 62.5 2.20 2.65
RIO 160115C00065000 C 01/15/16 65.0 1.65 2.05
RIO 160115C00067500 C 01/15/16 67.5 1.15 1.65
RIO 160115C00070000 C 01/15/16 70.0 0.80 1.30
RIO 160115C00075000 C 01/15/16 75.0 0.40 0.85
RIO 160115C00080000 C 01/15/16 80.0 0.20 0.55
RIO 160115C00085000 C 01/15/16 85.0 0.10 0.40
RIO 160115P00027500 P 01/15/16 27.5 0.35 0.75
RIO 160115P00030000 P 01/15/16 30.0 0.50 0.95
RIO 160115P00032500 P 01/15/16 32.5 0.70 1.15
RIO 160115P00035000 P 01/15/16 35.0 1.25 1.35
RIO 160115P00037500 P 01/15/16 37.5 1.45 1.95
RIO 160115P00040000 P 01/15/16 40.0 1.95 2.45
RIO 160115P00042500 P 01/15/16 42.5 2.45 3.20
RIO 160115P00045000 P 01/15/16 45.0 3.20 4.00
RIO 160115P00047500 P 01/15/16 47.5 4.20 4.90
RIO 160115P00050000 P 01/15/16 50.0 5.20 6.10
RIO 160115P00052500 P 01/15/16 52.5 6.50 7.40
RIO 160115P00055000 P 01/15/16 55.0 7.90 8.80
RIO 160115P00057500 P 01/15/16 57.5 9.50 10.40
RIO 160115P00060000 P 01/15/16 60.0 11.10 12.30
RIO 160115P00062500 P 01/15/16 62.5 12.90 14.20
RIO 160115P00065000 P 01/15/16 65.0 14.90 16.20
RIO 160115P00067500 P 01/15/16 67.5 17.00 18.30
RIO 160115P00070000 P 01/15/16 70.0 18.90 20.50
RIO 160115P00075000 P 01/15/16 75.0 23.30 25.30
RIO 160115P00080000 P 01/15/16 80.0 28.00 30.00
RIO 160115P00085000 P 01/15/16 85.0 31.90 35.90
RIO 170120C00030000 C 01/20/17 30.0 21.50 24.90
RIO 170120C00035000 C 01/20/17 35.0 17.80 19.70
RIO 170120C00037500 C 01/20/17 37.5 15.70 17.30
RIO 170120C00040000 C 01/20/17 40.0 13.80 15.40
RIO 170120C00042500 C 01/20/17 42.5 12.10 13.70
RIO 170120C00045000 C 01/20/17 45.0 11.00 12.10
RIO 170120C00047500 C 01/20/17 47.5 9.30 10.50
RIO 170120C00050000 C 01/20/17 50.0 8.00 9.10
RIO 170120C00052500 C 01/20/17 52.5 7.00 8.10
RIO 170120C00055000 C 01/20/17 55.0 5.80 7.20
RIO 170120C00057500 C 01/20/17 57.5 5.10 6.10
RIO 170120C00060000 C 01/20/17 60.0 4.30 5.30
RIO 170120C00065000 C 01/20/17 65.0 3.00 4.30
RIO 170120C00070000 C 01/20/17 70.0 2.20 2.95
RIO 170120C00075000 C 01/20/17 75.0 1.50 2.35
RIO 170120P00030000 P 01/20/17 30.0 1.40 1.90
RIO 170120P00035000 P 01/20/17 35.0 2.25 3.00
RIO 170120P00037500 P 01/20/17 37.5 2.90 3.70
RIO 170120P00040000 P 01/20/17 40.0 3.70 4.20
RIO 170120P00042500 P 01/20/17 42.5 4.60 5.40
RIO 170120P00045000 P 01/20/17 45.0 5.40 6.40
RIO 170120P00047500 P 01/20/17 47.5 6.80 7.50
RIO 170120P00050000 P 01/20/17 50.0 7.80 9.50
RIO 170120P00052500 P 01/20/17 52.5 9.20 10.00
RIO 170120P00055000 P 01/20/17 55.0 10.30 11.90
RIO 170120P00057500 P 01/20/17 57.5 11.90 13.50
RIO 170120P00060000 P 01/20/17 60.0 13.60 15.20
RIO 170120P00065000 P 01/20/17 65.0 17.30 18.90
RIO 170120P00070000 P 01/20/17 70.0 21.00 23.00
RIO 170120P00075000 P 01/20/17 75.0 25.30 27.30

OPRA data is delayed 15 minutes.