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 (2016-04-08)Premium Content

Rio Tinto Plc (RIO)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIO 160617C00017500 C 06/17/16 17.5 10.90 12.30
RIO 160617C00020000 C 06/17/16 20.0 8.40 9.60
RIO 160617C00022500 C 06/17/16 22.5 4.80 8.00
RIO 160617C00025000 C 06/17/16 25.0 3.60 4.70
RIO 160617C00027500 C 06/17/16 27.5 1.80 2.15
RIO 160617C00030000 C 06/17/16 30.0 0.60 0.65
RIO 160617C00032500 C 06/17/16 32.5 0.10 0.20
RIO 160617C00035000 C 06/17/16 35.0 0.00 0.10
RIO 160617C00037500 C 06/17/16 37.5 0.00 0.25
RIO 160617C00040000 C 06/17/16 40.0 0.00 0.10
RIO 160617C00042500 C 06/17/16 42.5 0.00 0.50
RIO 160617C00045000 C 06/17/16 45.0 0.00 0.50
RIO 160617P00017500 P 06/17/16 17.5 0.00 0.50
RIO 160617P00020000 P 06/17/16 20.0 0.00 0.50
RIO 160617P00022500 P 06/17/16 22.5 0.00 0.30
RIO 160617P00025000 P 06/17/16 25.0 0.10 0.25
RIO 160617P00027500 P 06/17/16 27.5 0.65 0.70
RIO 160617P00030000 P 06/17/16 30.0 1.85 2.00
RIO 160617P00032500 P 06/17/16 32.5 3.60 4.20
RIO 160617P00035000 P 06/17/16 35.0 5.40 6.70
RIO 160617P00037500 P 06/17/16 37.5 7.90 9.10
RIO 160617P00040000 P 06/17/16 40.0 9.50 11.70
RIO 160617P00042500 P 06/17/16 42.5 11.90 14.20
RIO 160617P00045000 P 06/17/16 45.0 14.50 16.60
RIO 160715C00015000 C 07/15/16 15.0 13.40 14.50
RIO 160715C00017500 C 07/15/16 17.5 9.80 13.00
RIO 160715C00020000 C 07/15/16 20.0 8.30 9.70
RIO 160715C00022500 C 07/15/16 22.5 6.10 7.30
RIO 160715C00025000 C 07/15/16 25.0 4.10 4.40
RIO 160715C00027500 C 07/15/16 27.5 2.40 2.50
RIO 160715C00030000 C 07/15/16 30.0 1.10 1.20
RIO 160715C00032500 C 07/15/16 32.5 0.45 0.50
RIO 160715C00035000 C 07/15/16 35.0 0.10 0.20
RIO 160715C00037500 C 07/15/16 37.5 0.05 0.10
RIO 160715C00040000 C 07/15/16 40.0 0.00 0.05
RIO 160715C00042500 C 07/15/16 42.5 0.00 0.05
RIO 160715C00045000 C 07/15/16 45.0 0.00 0.05
RIO 160715C00047500 C 07/15/16 47.5 0.00 0.05
RIO 160715C00050000 C 07/15/16 50.0 0.00 0.05
RIO 160715P00015000 P 07/15/16 15.0 0.00 0.05
RIO 160715P00017500 P 07/15/16 17.5 0.00 0.10
RIO 160715P00020000 P 07/15/16 20.0 0.05 0.15
RIO 160715P00022500 P 07/15/16 22.5 0.20 0.30
RIO 160715P00025000 P 07/15/16 25.0 0.50 0.60
RIO 160715P00027500 P 07/15/16 27.5 1.15 1.30
RIO 160715P00030000 P 07/15/16 30.0 2.40 2.50
RIO 160715P00032500 P 07/15/16 32.5 4.10 4.30
RIO 160715P00035000 P 07/15/16 35.0 5.60 6.70
RIO 160715P00037500 P 07/15/16 37.5 8.00 9.10
RIO 160715P00040000 P 07/15/16 40.0 10.10 11.70
RIO 160715P00042500 P 07/15/16 42.5 11.90 15.30
RIO 160715P00045000 P 07/15/16 45.0 14.50 16.80
RIO 160715P00047500 P 07/15/16 47.5 17.00 20.30
RIO 160715P00050000 P 07/15/16 50.0 19.50 22.50
RIO 160819C00017500 C 08/19/16 17.5 10.90 12.00
RIO 160819C00020000 C 08/19/16 20.0 8.60 9.80
RIO 160819C00022500 C 08/19/16 22.5 6.30 7.50
RIO 160819C00025000 C 08/19/16 25.0 4.50 4.70
RIO 160819C00027500 C 08/19/16 27.5 2.80 3.00
RIO 160819C00030000 C 08/19/16 30.0 1.55 1.70
RIO 160819C00032500 C 08/19/16 32.5 0.75 0.85
RIO 160819C00035000 C 08/19/16 35.0 0.30 0.40
RIO 160819C00037500 C 08/19/16 37.5 0.10 0.20
RIO 160819C00040000 C 08/19/16 40.0 0.00 0.10
RIO 160819C00042500 C 08/19/16 42.5 0.00 0.05
RIO 160819C00045000 C 08/19/16 45.0 0.00 0.05
RIO 160819C00047500 C 08/19/16 47.5 0.00 0.05
RIO 160819P00017500 P 08/19/16 17.5 0.05 0.15
RIO 160819P00020000 P 08/19/16 20.0 0.20 0.30
RIO 160819P00022500 P 08/19/16 22.5 0.50 0.60
RIO 160819P00025000 P 08/19/16 25.0 1.05 1.15
RIO 160819P00027500 P 08/19/16 27.5 1.95 2.00
RIO 160819P00030000 P 08/19/16 30.0 3.20 3.40
RIO 160819P00032500 P 08/19/16 32.5 4.90 5.10
RIO 160819P00035000 P 08/19/16 35.0 7.00 7.20
RIO 160819P00037500 P 08/19/16 37.5 8.00 10.90
RIO 160819P00040000 P 08/19/16 40.0 10.10 13.30
RIO 160819P00042500 P 08/19/16 42.5 12.50 15.80
RIO 160819P00045000 P 08/19/16 45.0 15.00 18.30
RIO 160819P00047500 P 08/19/16 47.5 17.10 20.70
RIO 160916C00017500 C 09/16/16 17.5 9.80 13.20
RIO 160916C00020000 C 09/16/16 20.0 8.60 9.80
RIO 160916C00022500 C 09/16/16 22.5 6.40 7.10
RIO 160916C00025000 C 09/16/16 25.0 4.70 4.90
RIO 160916C00027500 C 09/16/16 27.5 3.00 3.20
RIO 160916C00030000 C 09/16/16 30.0 1.80 1.95
RIO 160916C00032500 C 09/16/16 32.5 0.95 1.15
RIO 160916C00035000 C 09/16/16 35.0 0.50 0.60
RIO 160916C00037500 C 09/16/16 37.5 0.15 0.30
RIO 160916C00040000 C 09/16/16 40.0 0.05 0.15
RIO 160916C00042500 C 09/16/16 42.5 0.00 0.10
RIO 160916C00045000 C 09/16/16 45.0 0.00 0.05
RIO 160916C00047500 C 09/16/16 47.5 0.00 0.05
RIO 160916P00017500 P 09/16/16 17.5 0.15 0.25
RIO 160916P00020000 P 09/16/16 20.0 0.30 0.45
RIO 160916P00022500 P 09/16/16 22.5 0.70 0.85
RIO 160916P00025000 P 09/16/16 25.0 1.30 1.45
RIO 160916P00027500 P 09/16/16 27.5 2.20 2.35
RIO 160916P00030000 P 09/16/16 30.0 3.50 3.70
RIO 160916P00032500 P 09/16/16 32.5 5.20 5.40
RIO 160916P00035000 P 09/16/16 35.0 7.10 7.40
RIO 160916P00037500 P 09/16/16 37.5 8.70 9.90
RIO 160916P00040000 P 09/16/16 40.0 10.00 13.40
RIO 160916P00042500 P 09/16/16 42.5 12.60 15.90
RIO 160916P00045000 P 09/16/16 45.0 14.90 18.50
RIO 160916P00047500 P 09/16/16 47.5 17.20 20.80
RIO 161021C00015000 C 10/21/16 15.0 11.90 16.00
RIO 161021C00017500 C 10/21/16 17.5 10.90 12.50
RIO 161021C00020000 C 10/21/16 20.0 8.30 11.00
RIO 161021C00022500 C 10/21/16 22.5 6.80 7.00
RIO 161021C00025000 C 10/21/16 25.0 4.90 5.10
RIO 161021C00027500 C 10/21/16 27.5 3.30 3.50
RIO 161021C00030000 C 10/21/16 30.0 2.10 2.30
RIO 161021C00032500 C 10/21/16 32.5 1.20 1.40
RIO 161021C00035000 C 10/21/16 35.0 0.65 0.85
RIO 161021C00037500 C 10/21/16 37.5 0.30 0.50
RIO 161021C00040000 C 10/21/16 40.0 0.15 0.25
RIO 161021C00042500 C 10/21/16 42.5 0.05 0.15
RIO 161021C00045000 C 10/21/16 45.0 0.00 0.10
RIO 161021C00047500 C 10/21/16 47.5 0.00 0.05
RIO 161021P00015000 P 10/21/16 15.0 0.10 0.20
RIO 161021P00017500 P 10/21/16 17.5 0.20 0.35
RIO 161021P00020000 P 10/21/16 20.0 0.45 0.60
RIO 161021P00022500 P 10/21/16 22.5 0.90 1.05
RIO 161021P00025000 P 10/21/16 25.0 1.60 1.70
RIO 161021P00027500 P 10/21/16 27.5 2.55 2.70
RIO 161021P00030000 P 10/21/16 30.0 3.80 4.00
RIO 161021P00032500 P 10/21/16 32.5 5.40 5.70
RIO 161021P00035000 P 10/21/16 35.0 7.40 7.60
RIO 161021P00037500 P 10/21/16 37.5 8.80 9.90
RIO 161021P00040000 P 10/21/16 40.0 9.70 14.00
RIO 161021P00042500 P 10/21/16 42.5 13.20 14.90
RIO 161021P00045000 P 10/21/16 45.0 14.70 18.70
RIO 161021P00047500 P 10/21/16 47.5 17.10 21.20
RIO 170120C00012500 C 01/20/17 12.5 14.40 18.60
RIO 170120C00015000 C 01/20/17 15.0 11.90 16.20
RIO 170120C00017500 C 01/20/17 17.5 11.10 12.70
RIO 170120C00020000 C 01/20/17 20.0 8.90 10.10
RIO 170120C00022500 C 01/20/17 22.5 7.20 7.40
RIO 170120C00025000 C 01/20/17 25.0 5.40 5.60
RIO 170120C00027500 C 01/20/17 27.5 3.90 4.10
RIO 170120C00030000 C 01/20/17 30.0 2.70 2.95
RIO 170120C00032500 C 01/20/17 32.5 1.80 2.00
RIO 170120C00035000 C 01/20/17 35.0 1.15 1.40
RIO 170120C00037500 C 01/20/17 37.5 0.70 0.90
RIO 170120C00040000 C 01/20/17 40.0 0.40 0.55
RIO 170120C00042500 C 01/20/17 42.5 0.20 0.35
RIO 170120C00045000 C 01/20/17 45.0 0.15 0.20
RIO 170120C00047500 C 01/20/17 47.5 0.05 0.15
RIO 170120C00050000 C 01/20/17 50.0 0.00 0.10
RIO 170120C00052500 C 01/20/17 52.5 0.00 0.10
RIO 170120C00055000 C 01/20/17 55.0 0.00 0.05
RIO 170120C00057500 C 01/20/17 57.5 0.00 0.05
RIO 170120C00060000 C 01/20/17 60.0 0.00 0.05
RIO 170120C00065000 C 01/20/17 65.0 0.00 0.05
RIO 170120C00070000 C 01/20/17 70.0 0.00 0.05
RIO 170120C00075000 C 01/20/17 75.0 0.00 0.05
RIO 170120P00012500 P 01/20/17 12.5 0.10 0.20
RIO 170120P00015000 P 01/20/17 15.0 0.20 0.35
RIO 170120P00017500 P 01/20/17 17.5 0.45 0.60
RIO 170120P00020000 P 01/20/17 20.0 0.80 1.00
RIO 170120P00022500 P 01/20/17 22.5 1.35 1.50
RIO 170120P00025000 P 01/20/17 25.0 2.10 2.30
RIO 170120P00027500 P 01/20/17 27.5 3.10 3.30
RIO 170120P00030000 P 01/20/17 30.0 4.40 4.70
RIO 170120P00032500 P 01/20/17 32.5 6.00 6.20
RIO 170120P00035000 P 01/20/17 35.0 7.80 8.10
RIO 170120P00037500 P 01/20/17 37.5 9.80 10.10
RIO 170120P00040000 P 01/20/17 40.0 11.10 12.60
RIO 170120P00042500 P 01/20/17 42.5 13.30 15.00
RIO 170120P00045000 P 01/20/17 45.0 14.70 18.90
RIO 170120P00047500 P 01/20/17 47.5 18.20 19.90
RIO 170120P00050000 P 01/20/17 50.0 21.10 23.80
RIO 170120P00052500 P 01/20/17 52.5 22.10 26.40
RIO 170120P00055000 P 01/20/17 55.0 24.50 28.80
RIO 170120P00057500 P 01/20/17 57.5 27.10 31.40
RIO 170120P00060000 P 01/20/17 60.0 29.50 33.90
RIO 170120P00065000 P 01/20/17 65.0 34.50 38.70
RIO 170120P00070000 P 01/20/17 70.0 39.50 43.90
RIO 170120P00075000 P 01/20/17 75.0 44.50 48.80
RIO 180119C00012500 C 01/19/18 12.5 14.10 18.50
RIO 180119C00015000 C 01/19/18 15.0 11.70 16.20
RIO 180119C00017500 C 01/19/18 17.5 10.50 14.00
RIO 180119C00020000 C 01/19/18 20.0 9.60 10.60
RIO 180119C00022500 C 01/19/18 22.5 8.00 9.00
RIO 180119C00025000 C 01/19/18 25.0 6.50 7.50
RIO 180119C00027500 C 01/19/18 27.5 5.20 6.20
RIO 180119C00030000 C 01/19/18 30.0 4.10 5.20
RIO 180119C00032500 C 01/19/18 32.5 3.20 4.30
RIO 180119C00035000 C 01/19/18 35.0 2.40 3.60
RIO 180119C00037500 C 01/19/18 37.5 1.95 2.70
RIO 180119C00040000 C 01/19/18 40.0 1.45 2.05
RIO 180119C00042500 C 01/19/18 42.5 0.85 1.85
RIO 180119C00045000 C 01/19/18 45.0 0.75 1.50
RIO 180119C00047500 C 01/19/18 47.5 0.50 1.25
RIO 180119C00050000 C 01/19/18 50.0 0.30 1.00
RIO 180119C00055000 C 01/19/18 55.0 0.20 0.70
RIO 180119P00012500 P 01/19/18 12.5 0.40 0.90
RIO 180119P00015000 P 01/19/18 15.0 0.80 1.30
RIO 180119P00017500 P 01/19/18 17.5 1.15 1.80
RIO 180119P00020000 P 01/19/18 20.0 1.80 2.75
RIO 180119P00022500 P 01/19/18 22.5 2.65 3.50
RIO 180119P00025000 P 01/19/18 25.0 3.60 4.50
RIO 180119P00027500 P 01/19/18 27.5 4.80 5.70
RIO 180119P00030000 P 01/19/18 30.0 6.70 7.20
RIO 180119P00032500 P 01/19/18 32.5 7.70 8.80
RIO 180119P00035000 P 01/19/18 35.0 9.40 10.50
RIO 180119P00037500 P 01/19/18 37.5 11.20 12.60
RIO 180119P00040000 P 01/19/18 40.0 13.20 14.60
RIO 180119P00042500 P 01/19/18 42.5 15.40 16.70
RIO 180119P00045000 P 01/19/18 45.0 17.60 18.80
RIO 180119P00047500 P 01/19/18 47.5 18.70 22.80
RIO 180119P00050000 P 01/19/18 50.0 20.90 25.10
RIO 180119P00055000 P 01/19/18 55.0 25.70 29.80

OPRA data is delayed 15 minutes.