Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Rio Tinto Plc (RIO)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIO 140419C00030000 C 04/19/14 30.0 24.80 25.50
RIO 140419C00035000 C 04/19/14 35.0 19.90 20.40
RIO 140419C00037500 C 04/19/14 37.5 17.40 17.90
RIO 140419C00040000 C 04/19/14 40.0 15.00 15.40
RIO 140419C00042500 C 04/19/14 42.5 12.50 12.90
RIO 140419C00045000 C 04/19/14 45.0 10.00 10.40
RIO 140419C00047500 C 04/19/14 47.5 7.60 7.90
RIO 140419C00050000 C 04/19/14 50.0 5.10 5.40
RIO 140419C00052500 C 04/19/14 52.5 2.65 2.90
RIO 140419C00055000 C 04/19/14 55.0 0.20 0.35
RIO 140419C00057500 C 04/19/14 57.5 0.00 0.05
RIO 140419C00060000 C 04/19/14 60.0 0.00 0.05
RIO 140419C00065000 C 04/19/14 65.0 0.00 0.05
RIO 140419C00070000 C 04/19/14 70.0 0.00 0.05
RIO 140419C00075000 C 04/19/14 75.0 0.00 0.05
RIO 140419P00030000 P 04/19/14 30.0 0.00 0.05
RIO 140419P00035000 P 04/19/14 35.0 0.00 0.05
RIO 140419P00037500 P 04/19/14 37.5 0.00 0.05
RIO 140419P00040000 P 04/19/14 40.0 0.00 0.05
RIO 140419P00042500 P 04/19/14 42.5 0.00 0.05
RIO 140419P00045000 P 04/19/14 45.0 0.00 0.05
RIO 140419P00047500 P 04/19/14 47.5 0.00 0.05
RIO 140419P00050000 P 04/19/14 50.0 0.00 0.05
RIO 140419P00052500 P 04/19/14 52.5 0.00 0.05
RIO 140419P00055000 P 04/19/14 55.0 0.00 0.05
RIO 140419P00057500 P 04/19/14 57.5 2.00 2.35
RIO 140419P00060000 P 04/19/14 60.0 4.30 4.90
RIO 140419P00065000 P 04/19/14 65.0 9.30 9.90
RIO 140419P00070000 P 04/19/14 70.0 14.40 14.90
RIO 140419P00075000 P 04/19/14 75.0 19.30 19.90
RIO 140517C00040000 C 05/17/14 40.0 14.80 15.80
RIO 140517C00042500 C 05/17/14 42.5 12.50 13.20
RIO 140517C00045000 C 05/17/14 45.0 10.10 10.70
RIO 140517C00047500 C 05/17/14 47.5 7.60 8.20
RIO 140517C00050000 C 05/17/14 50.0 5.30 5.90
RIO 140517C00052500 C 05/17/14 52.5 3.20 3.60
RIO 140517C00055000 C 05/17/14 55.0 1.65 1.75
RIO 140517C00057500 C 05/17/14 57.5 0.65 0.75
RIO 140517C00060000 C 05/17/14 60.0 0.15 0.30
RIO 140517C00062500 C 05/17/14 62.5 0.00 0.15
RIO 140517C00065000 C 05/17/14 65.0 0.00 0.10
RIO 140517P00040000 P 05/17/14 40.0 0.00 0.05
RIO 140517P00042500 P 05/17/14 42.5 0.00 0.15
RIO 140517P00045000 P 05/17/14 45.0 0.00 0.20
RIO 140517P00047500 P 05/17/14 47.5 0.05 0.15
RIO 140517P00050000 P 05/17/14 50.0 0.20 0.30
RIO 140517P00052500 P 05/17/14 52.5 0.60 0.70
RIO 140517P00055000 P 05/17/14 55.0 1.40 1.55
RIO 140517P00057500 P 05/17/14 57.5 2.85 3.10
RIO 140517P00060000 P 05/17/14 60.0 4.60 5.30
RIO 140517P00062500 P 05/17/14 62.5 6.90 7.60
RIO 140517P00065000 P 05/17/14 65.0 9.40 10.00
RIO 140719C00035000 C 07/19/14 35.0 20.00 20.70
RIO 140719C00040000 C 07/19/14 40.0 15.10 15.80
RIO 140719C00042500 C 07/19/14 42.5 12.70 13.40
RIO 140719C00045000 C 07/19/14 45.0 10.30 11.00
RIO 140719C00047500 C 07/19/14 47.5 8.20 8.80
RIO 140719C00050000 C 07/19/14 50.0 6.20 6.70
RIO 140719C00052500 C 07/19/14 52.5 4.40 4.70
RIO 140719C00055000 C 07/19/14 55.0 2.90 3.10
RIO 140719C00057500 C 07/19/14 57.5 1.80 1.90
RIO 140719C00060000 C 07/19/14 60.0 1.00 1.15
RIO 140719C00062500 C 07/19/14 62.5 0.55 0.70
RIO 140719C00065000 C 07/19/14 65.0 0.25 0.40
RIO 140719C00070000 C 07/19/14 70.0 0.05 0.20
RIO 140719P00035000 P 07/19/14 35.0 0.00 0.15
RIO 140719P00040000 P 07/19/14 40.0 0.05 0.20
RIO 140719P00042500 P 07/19/14 42.5 0.20 0.35
RIO 140719P00045000 P 07/19/14 45.0 0.35 0.55
RIO 140719P00047500 P 07/19/14 47.5 0.65 0.80
RIO 140719P00050000 P 07/19/14 50.0 1.10 1.25
RIO 140719P00052500 P 07/19/14 52.5 1.80 1.95
RIO 140719P00055000 P 07/19/14 55.0 2.70 2.95
RIO 140719P00057500 P 07/19/14 57.5 4.00 4.30
RIO 140719P00060000 P 07/19/14 60.0 5.60 6.10
RIO 140719P00062500 P 07/19/14 62.5 7.50 8.10
RIO 140719P00065000 P 07/19/14 65.0 9.70 10.50
RIO 140719P00070000 P 07/19/14 70.0 14.50 15.30
RIO 141018C00030000 C 10/18/14 30.0 24.70 25.90
RIO 141018C00035000 C 10/18/14 35.0 19.90 20.70
RIO 141018C00037500 C 10/18/14 37.5 17.50 18.20
RIO 141018C00040000 C 10/18/14 40.0 15.10 15.90
RIO 141018C00042500 C 10/18/14 42.5 12.80 13.50
RIO 141018C00045000 C 10/18/14 45.0 10.60 11.30
RIO 141018C00047500 C 10/18/14 47.5 8.60 9.20
RIO 141018C00050000 C 10/18/14 50.0 6.80 7.30
RIO 141018C00052500 C 10/18/14 52.5 5.10 5.50
RIO 141018C00055000 C 10/18/14 55.0 3.80 4.10
RIO 141018C00057500 C 10/18/14 57.5 2.65 2.85
RIO 141018C00060000 C 10/18/14 60.0 1.80 2.00
RIO 141018C00062500 C 10/18/14 62.5 1.15 1.35
RIO 141018C00065000 C 10/18/14 65.0 0.75 0.95
RIO 141018C00067500 C 10/18/14 67.5 0.45 0.65
RIO 141018C00070000 C 10/18/14 70.0 0.25 0.40
RIO 141018P00030000 P 10/18/14 30.0 0.05 0.15
RIO 141018P00035000 P 10/18/14 35.0 0.15 0.35
RIO 141018P00037500 P 10/18/14 37.5 0.25 0.50
RIO 141018P00040000 P 10/18/14 40.0 0.45 0.55
RIO 141018P00042500 P 10/18/14 42.5 0.75 0.90
RIO 141018P00045000 P 10/18/14 45.0 1.15 1.20
RIO 141018P00047500 P 10/18/14 47.5 1.65 1.85
RIO 141018P00050000 P 10/18/14 50.0 2.35 2.60
RIO 141018P00052500 P 10/18/14 52.5 3.30 3.50
RIO 141018P00055000 P 10/18/14 55.0 4.40 4.70
RIO 141018P00057500 P 10/18/14 57.5 5.80 6.20
RIO 141018P00060000 P 10/18/14 60.0 7.40 7.90
RIO 141018P00062500 P 10/18/14 62.5 9.30 9.80
RIO 141018P00065000 P 10/18/14 65.0 11.30 12.00
RIO 141018P00067500 P 10/18/14 67.5 13.50 14.20
RIO 141018P00070000 P 10/18/14 70.0 15.70 16.50
RIO 150117C00022500 C 01/17/15 22.5 32.40 33.30
RIO 150117C00025000 C 01/17/15 25.0 29.90 30.80
RIO 150117C00027500 C 01/17/15 27.5 27.40 28.30
RIO 150117C00030000 C 01/17/15 30.0 25.00 25.80
RIO 150117C00032500 C 01/17/15 32.5 22.50 23.30
RIO 150117C00035000 C 01/17/15 35.0 20.10 20.80
RIO 150117C00037500 C 01/17/15 37.5 17.60 18.40
RIO 150117C00040000 C 01/17/15 40.0 15.30 16.10
RIO 150117C00042500 C 01/17/15 42.5 13.10 13.90
RIO 150117C00045000 C 01/17/15 45.0 11.00 11.80
RIO 150117C00047500 C 01/17/15 47.5 9.20 9.80
RIO 150117C00050000 C 01/17/15 50.0 7.50 8.00
RIO 150117C00052500 C 01/17/15 52.5 5.90 6.50
RIO 150117C00055000 C 01/17/15 55.0 4.60 5.10
RIO 150117C00057500 C 01/17/15 57.5 3.50 3.90
RIO 150117C00060000 C 01/17/15 60.0 2.65 3.00
RIO 150117C00062500 C 01/17/15 62.5 1.95 2.25
RIO 150117C00065000 C 01/17/15 65.0 1.35 1.60
RIO 150117C00067500 C 01/17/15 67.5 0.95 1.20
RIO 150117C00070000 C 01/17/15 70.0 0.60 0.85
RIO 150117C00075000 C 01/17/15 75.0 0.25 0.45
RIO 150117C00080000 C 01/17/15 80.0 0.05 0.30
RIO 150117C00085000 C 01/17/15 85.0 0.00 0.25
RIO 150117P00022500 P 01/17/15 22.5 0.05 0.20
RIO 150117P00025000 P 01/17/15 25.0 0.10 0.20
RIO 150117P00027500 P 01/17/15 27.5 0.05 0.30
RIO 150117P00030000 P 01/17/15 30.0 0.15 0.40
RIO 150117P00032500 P 01/17/15 32.5 0.25 0.50
RIO 150117P00035000 P 01/17/15 35.0 0.40 0.65
RIO 150117P00037500 P 01/17/15 37.5 0.60 0.85
RIO 150117P00040000 P 01/17/15 40.0 0.90 1.15
RIO 150117P00042500 P 01/17/15 42.5 1.30 1.55
RIO 150117P00045000 P 01/17/15 45.0 1.85 2.10
RIO 150117P00047500 P 01/17/15 47.5 2.45 2.80
RIO 150117P00050000 P 01/17/15 50.0 3.30 3.60
RIO 150117P00052500 P 01/17/15 52.5 4.30 4.70
RIO 150117P00055000 P 01/17/15 55.0 5.50 5.80
RIO 150117P00057500 P 01/17/15 57.5 6.90 7.30
RIO 150117P00060000 P 01/17/15 60.0 8.40 8.90
RIO 150117P00062500 P 01/17/15 62.5 10.10 10.70
RIO 150117P00065000 P 01/17/15 65.0 12.00 12.70
RIO 150117P00067500 P 01/17/15 67.5 14.10 14.80
RIO 150117P00070000 P 01/17/15 70.0 16.20 17.00
RIO 150117P00075000 P 01/17/15 75.0 20.70 21.60
RIO 150117P00080000 P 01/17/15 80.0 25.40 26.40
RIO 150117P00085000 P 01/17/15 85.0 30.30 31.30
RIO 160115C00030000 C 01/15/16 30.0 24.90 25.80
RIO 160115C00035000 C 01/15/16 35.0 20.10 21.30
RIO 160115C00037500 C 01/15/16 37.5 17.80 19.10
RIO 160115C00040000 C 01/15/16 40.0 15.50 17.00
RIO 160115C00042500 C 01/15/16 42.5 13.70 15.00
RIO 160115C00045000 C 01/15/16 45.0 12.00 13.20
RIO 160115C00047500 C 01/15/16 47.5 10.30 11.60
RIO 160115C00050000 C 01/15/16 50.0 9.00 9.80
RIO 160115C00052500 C 01/15/16 52.5 7.70 8.50
RIO 160115C00055000 C 01/15/16 55.0 6.50 7.30
RIO 160115C00057500 C 01/15/16 57.5 5.50 6.30
RIO 160115C00060000 C 01/15/16 60.0 4.60 5.20
RIO 160115C00062500 C 01/15/16 62.5 3.70 4.50
RIO 160115C00065000 C 01/15/16 65.0 3.10 3.70
RIO 160115C00070000 C 01/15/16 70.0 2.00 2.60
RIO 160115C00075000 C 01/15/16 75.0 1.20 1.80
RIO 160115C00080000 C 01/15/16 80.0 0.70 1.20
RIO 160115P00030000 P 01/15/16 30.0 0.95 1.45
RIO 160115P00035000 P 01/15/16 35.0 1.85 2.20
RIO 160115P00037500 P 01/15/16 37.5 2.15 2.85
RIO 160115P00040000 P 01/15/16 40.0 2.80 3.50
RIO 160115P00042500 P 01/15/16 42.5 3.50 4.20
RIO 160115P00045000 P 01/15/16 45.0 4.40 5.10
RIO 160115P00047500 P 01/15/16 47.5 5.30 6.10
RIO 160115P00050000 P 01/15/16 50.0 6.40 7.00
RIO 160115P00052500 P 01/15/16 52.5 7.60 8.40
RIO 160115P00055000 P 01/15/16 55.0 9.00 9.80
RIO 160115P00057500 P 01/15/16 57.5 10.20 11.30
RIO 160115P00060000 P 01/15/16 60.0 11.80 13.10
RIO 160115P00062500 P 01/15/16 62.5 13.50 14.80
RIO 160115P00065000 P 01/15/16 65.0 15.30 16.60
RIO 160115P00070000 P 01/15/16 70.0 19.30 20.50
RIO 160115P00075000 P 01/15/16 75.0 23.30 24.90
RIO 160115P00080000 P 01/15/16 80.0 27.70 29.30

OPRA data is delayed 15 minutes.