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 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIO 140517C00040000 C 05/17/14 40.0 14.40 15.50
RIO 140517C00042500 C 05/17/14 42.5 11.90 12.90
RIO 140517C00045000 C 05/17/14 45.0 9.50 10.30
RIO 140517C00047500 C 05/17/14 47.5 7.00 7.90
RIO 140517C00050000 C 05/17/14 50.0 4.70 5.50
RIO 140517C00052500 C 05/17/14 52.5 2.95 3.20
RIO 140517C00055000 C 05/17/14 55.0 1.35 1.40
RIO 140517C00057500 C 05/17/14 57.5 0.40 0.55
RIO 140517C00060000 C 05/17/14 60.0 0.10 0.15
RIO 140517C00062500 C 05/17/14 62.5 0.00 0.10
RIO 140517C00065000 C 05/17/14 65.0 0.00 0.05
RIO 140517P00040000 P 05/17/14 40.0 0.00 0.05
RIO 140517P00042500 P 05/17/14 42.5 0.00 0.10
RIO 140517P00045000 P 05/17/14 45.0 0.00 0.15
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 1.45 1.60
RIO 140517P00057500 P 05/17/14 57.5 2.95 3.50
RIO 140517P00060000 P 05/17/14 60.0 5.00 5.70
RIO 140517P00062500 P 05/17/14 62.5 7.30 8.10
RIO 140517P00065000 P 05/17/14 65.0 9.80 10.60
RIO 140621C00042500 C 06/21/14 42.5 12.00 12.80
RIO 140621C00045000 C 06/21/14 45.0 9.60 10.40
RIO 140621C00047500 C 06/21/14 47.5 7.30 8.10
RIO 140621C00050000 C 06/21/14 50.0 5.20 5.80
RIO 140621C00052500 C 06/21/14 52.5 3.60 3.90
RIO 140621C00055000 C 06/21/14 55.0 2.10 2.30
RIO 140621C00057500 C 06/21/14 57.5 1.10 1.25
RIO 140621C00060000 C 06/21/14 60.0 0.50 0.60
RIO 140621C00062500 C 06/21/14 62.5 0.20 0.35
RIO 140621C00065000 C 06/21/14 65.0 0.05 0.20
RIO 140621P00042500 P 06/21/14 42.5 0.05 0.20
RIO 140621P00045000 P 06/21/14 45.0 0.10 0.35
RIO 140621P00047500 P 06/21/14 47.5 0.35 0.50
RIO 140621P00050000 P 06/21/14 50.0 0.70 0.80
RIO 140621P00052500 P 06/21/14 52.5 1.30 1.40
RIO 140621P00055000 P 06/21/14 55.0 2.30 2.40
RIO 140621P00057500 P 06/21/14 57.5 3.70 3.90
RIO 140621P00060000 P 06/21/14 60.0 5.40 6.10
RIO 140621P00062500 P 06/21/14 62.5 7.60 8.40
RIO 140621P00065000 P 06/21/14 65.0 9.90 10.80
RIO 140719C00035000 C 07/19/14 35.0 19.40 20.40
RIO 140719C00040000 C 07/19/14 40.0 14.50 15.50
RIO 140719C00042500 C 07/19/14 42.5 12.10 13.10
RIO 140719C00045000 C 07/19/14 45.0 9.70 10.70
RIO 140719C00047500 C 07/19/14 47.5 7.60 8.40
RIO 140719C00050000 C 07/19/14 50.0 5.60 6.10
RIO 140719C00052500 C 07/19/14 52.5 4.00 4.30
RIO 140719C00055000 C 07/19/14 55.0 2.60 2.75
RIO 140719C00057500 C 07/19/14 57.5 1.50 1.65
RIO 140719C00060000 C 07/19/14 60.0 0.75 0.90
RIO 140719C00062500 C 07/19/14 62.5 0.40 0.50
RIO 140719C00065000 C 07/19/14 65.0 0.15 0.35
RIO 140719C00070000 C 07/19/14 70.0 0.00 0.10
RIO 140719P00035000 P 07/19/14 35.0 0.00 0.10
RIO 140719P00040000 P 07/19/14 40.0 0.05 0.20
RIO 140719P00042500 P 07/19/14 42.5 0.15 0.35
RIO 140719P00045000 P 07/19/14 45.0 0.30 0.50
RIO 140719P00047500 P 07/19/14 47.5 0.60 0.75
RIO 140719P00050000 P 07/19/14 50.0 1.05 1.20
RIO 140719P00052500 P 07/19/14 52.5 1.75 1.90
RIO 140719P00055000 P 07/19/14 55.0 2.85 2.90
RIO 140719P00057500 P 07/19/14 57.5 4.10 4.40
RIO 140719P00060000 P 07/19/14 60.0 5.80 6.40
RIO 140719P00062500 P 07/19/14 62.5 7.90 8.50
RIO 140719P00065000 P 07/19/14 65.0 10.00 11.00
RIO 140719P00070000 P 07/19/14 70.0 14.70 15.80
RIO 141018C00030000 C 10/18/14 30.0 24.30 25.60
RIO 141018C00035000 C 10/18/14 35.0 19.40 20.50
RIO 141018C00037500 C 10/18/14 37.5 17.00 17.90
RIO 141018C00040000 C 10/18/14 40.0 14.60 15.60
RIO 141018C00042500 C 10/18/14 42.5 12.20 13.30
RIO 141018C00045000 C 10/18/14 45.0 10.00 11.00
RIO 141018C00047500 C 10/18/14 47.5 8.00 8.70
RIO 141018C00050000 C 10/18/14 50.0 6.40 6.90
RIO 141018C00052500 C 10/18/14 52.5 4.80 5.10
RIO 141018C00055000 C 10/18/14 55.0 3.40 3.70
RIO 141018C00057500 C 10/18/14 57.5 2.35 2.60
RIO 141018C00060000 C 10/18/14 60.0 1.55 1.75
RIO 141018C00062500 C 10/18/14 62.5 0.95 1.20
RIO 141018C00065000 C 10/18/14 65.0 0.60 0.65
RIO 141018C00067500 C 10/18/14 67.5 0.35 0.55
RIO 141018C00070000 C 10/18/14 70.0 0.20 0.35
RIO 141018P00030000 P 10/18/14 30.0 0.00 0.15
RIO 141018P00035000 P 10/18/14 35.0 0.10 0.35
RIO 141018P00037500 P 10/18/14 37.5 0.25 0.40
RIO 141018P00040000 P 10/18/14 40.0 0.45 0.60
RIO 141018P00042500 P 10/18/14 42.5 0.70 0.85
RIO 141018P00045000 P 10/18/14 45.0 1.10 1.25
RIO 141018P00047500 P 10/18/14 47.5 1.65 1.80
RIO 141018P00050000 P 10/18/14 50.0 2.35 2.55
RIO 141018P00052500 P 10/18/14 52.5 3.30 3.50
RIO 141018P00055000 P 10/18/14 55.0 4.50 4.80
RIO 141018P00057500 P 10/18/14 57.5 5.90 6.30
RIO 141018P00060000 P 10/18/14 60.0 7.60 8.00
RIO 141018P00062500 P 10/18/14 62.5 9.50 10.20
RIO 141018P00065000 P 10/18/14 65.0 11.50 12.30
RIO 141018P00067500 P 10/18/14 67.5 13.60 14.60
RIO 141018P00070000 P 10/18/14 70.0 16.00 16.90
RIO 150117C00022500 C 01/17/15 22.5 31.60 32.90
RIO 150117C00025000 C 01/17/15 25.0 29.40 30.30
RIO 150117C00027500 C 01/17/15 27.5 26.90 27.90
RIO 150117C00030000 C 01/17/15 30.0 24.30 25.30
RIO 150117C00032500 C 01/17/15 32.5 21.80 22.80
RIO 150117C00035000 C 01/17/15 35.0 19.50 20.30
RIO 150117C00037500 C 01/17/15 37.5 17.00 18.00
RIO 150117C00040000 C 01/17/15 40.0 14.70 15.60
RIO 150117C00042500 C 01/17/15 42.5 12.50 13.50
RIO 150117C00045000 C 01/17/15 45.0 10.50 11.30
RIO 150117C00047500 C 01/17/15 47.5 8.60 9.40
RIO 150117C00050000 C 01/17/15 50.0 7.00 7.60
RIO 150117C00052500 C 01/17/15 52.5 5.60 6.00
RIO 150117C00055000 C 01/17/15 55.0 4.30 4.70
RIO 150117C00057500 C 01/17/15 57.5 3.30 3.60
RIO 150117C00060000 C 01/17/15 60.0 2.40 2.70
RIO 150117C00062500 C 01/17/15 62.5 1.75 2.05
RIO 150117C00065000 C 01/17/15 65.0 1.20 1.50
RIO 150117C00067500 C 01/17/15 67.5 0.85 1.10
RIO 150117C00070000 C 01/17/15 70.0 0.55 0.80
RIO 150117C00075000 C 01/17/15 75.0 0.20 0.40
RIO 150117C00080000 C 01/17/15 80.0 0.05 0.25
RIO 150117C00085000 C 01/17/15 85.0 0.00 0.20
RIO 150117P00022500 P 01/17/15 22.5 0.05 0.15
RIO 150117P00025000 P 01/17/15 25.0 0.10 0.20
RIO 150117P00027500 P 01/17/15 27.5 0.05 0.25
RIO 150117P00030000 P 01/17/15 30.0 0.15 0.30
RIO 150117P00032500 P 01/17/15 32.5 0.25 0.45
RIO 150117P00035000 P 01/17/15 35.0 0.40 0.60
RIO 150117P00037500 P 01/17/15 37.5 0.60 0.75
RIO 150117P00040000 P 01/17/15 40.0 0.90 1.10
RIO 150117P00042500 P 01/17/15 42.5 1.30 1.50
RIO 150117P00045000 P 01/17/15 45.0 1.85 2.05
RIO 150117P00047500 P 01/17/15 47.5 2.50 2.75
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 5.90
RIO 150117P00057500 P 01/17/15 57.5 7.00 7.40
RIO 150117P00060000 P 01/17/15 60.0 8.60 9.10
RIO 150117P00062500 P 01/17/15 62.5 10.20 11.00
RIO 150117P00065000 P 01/17/15 65.0 12.10 12.90
RIO 150117P00067500 P 01/17/15 67.5 14.20 15.00
RIO 150117P00070000 P 01/17/15 70.0 16.40 17.40
RIO 150117P00075000 P 01/17/15 75.0 20.90 22.00
RIO 150117P00080000 P 01/17/15 80.0 25.70 26.90
RIO 150117P00085000 P 01/17/15 85.0 30.60 32.00
RIO 160115C00030000 C 01/15/16 30.0 24.30 25.40
RIO 160115C00035000 C 01/15/16 35.0 19.50 20.90
RIO 160115C00037500 C 01/15/16 37.5 17.40 18.70
RIO 160115C00040000 C 01/15/16 40.0 15.40 16.70
RIO 160115C00042500 C 01/15/16 42.5 13.40 14.30
RIO 160115C00045000 C 01/15/16 45.0 11.70 12.60
RIO 160115C00047500 C 01/15/16 47.5 10.10 11.00
RIO 160115C00050000 C 01/15/16 50.0 8.70 9.50
RIO 160115C00052500 C 01/15/16 52.5 7.50 8.30
RIO 160115C00055000 C 01/15/16 55.0 6.40 7.10
RIO 160115C00057500 C 01/15/16 57.5 5.40 6.10
RIO 160115C00060000 C 01/15/16 60.0 4.40 5.20
RIO 160115C00062500 C 01/15/16 62.5 3.60 4.40
RIO 160115C00065000 C 01/15/16 65.0 2.90 3.60
RIO 160115C00070000 C 01/15/16 70.0 2.00 2.55
RIO 160115C00075000 C 01/15/16 75.0 1.30 1.75
RIO 160115C00080000 C 01/15/16 80.0 0.75 1.25
RIO 160115P00030000 P 01/15/16 30.0 0.95 1.40
RIO 160115P00035000 P 01/15/16 35.0 2.00 2.10
RIO 160115P00037500 P 01/15/16 37.5 2.15 2.80
RIO 160115P00040000 P 01/15/16 40.0 2.80 3.50
RIO 160115P00042500 P 01/15/16 42.5 3.60 4.20
RIO 160115P00045000 P 01/15/16 45.0 4.40 5.00
RIO 160115P00047500 P 01/15/16 47.5 5.30 6.10
RIO 160115P00050000 P 01/15/16 50.0 6.50 7.30
RIO 160115P00052500 P 01/15/16 52.5 7.70 8.70
RIO 160115P00055000 P 01/15/16 55.0 9.00 9.90
RIO 160115P00057500 P 01/15/16 57.5 10.50 11.70
RIO 160115P00060000 P 01/15/16 60.0 12.10 13.40
RIO 160115P00062500 P 01/15/16 62.5 13.80 15.20
RIO 160115P00065000 P 01/15/16 65.0 15.60 17.00
RIO 160115P00070000 P 01/15/16 70.0 19.60 21.00
RIO 160115P00075000 P 01/15/16 75.0 23.90 25.10
RIO 160115P00080000 P 01/15/16 80.0 27.90 29.80

OPRA data is delayed 15 minutes.