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 (2015-04-10)Premium Content

Rio Tinto Plc (RIO)
As of May 29 2015 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIO 150619C00022500 C 06/19/15 22.5 20.90 21.70
RIO 150619C00025000 C 06/19/15 25.0 18.40 19.30
RIO 150619C00027500 C 06/19/15 27.5 15.90 16.80
RIO 150619C00030000 C 06/19/15 30.0 13.40 14.30
RIO 150619C00032500 C 06/19/15 32.5 10.90 11.70
RIO 150619C00035000 C 06/19/15 35.0 8.40 9.20
RIO 150619C00037500 C 06/19/15 37.5 6.00 6.70
RIO 150619C00040000 C 06/19/15 40.0 3.60 4.30
RIO 150619C00042500 C 06/19/15 42.5 1.75 2.10
RIO 150619C00045000 C 06/19/15 45.0 0.60 0.75
RIO 150619C00047500 C 06/19/15 47.5 0.10 0.20
RIO 150619C00050000 C 06/19/15 50.0 0.00 0.10
RIO 150619C00055000 C 06/19/15 55.0 0.00 0.05
RIO 150619C00060000 C 06/19/15 60.0 0.00 0.05
RIO 150619P00022500 P 06/19/15 22.5 0.00 0.05
RIO 150619P00025000 P 06/19/15 25.0 0.00 0.05
RIO 150619P00027500 P 06/19/15 27.5 0.00 0.05
RIO 150619P00030000 P 06/19/15 30.0 0.00 0.05
RIO 150619P00032500 P 06/19/15 32.5 0.00 0.05
RIO 150619P00035000 P 06/19/15 35.0 0.00 0.05
RIO 150619P00037500 P 06/19/15 37.5 0.00 0.10
RIO 150619P00040000 P 06/19/15 40.0 0.10 0.30
RIO 150619P00042500 P 06/19/15 42.5 0.60 0.75
RIO 150619P00045000 P 06/19/15 45.0 1.80 2.10
RIO 150619P00047500 P 06/19/15 47.5 3.50 4.20
RIO 150619P00050000 P 06/19/15 50.0 5.80 6.60
RIO 150619P00055000 P 06/19/15 55.0 10.80 11.60
RIO 150619P00060000 P 06/19/15 60.0 15.70 16.70
RIO 150717C00027500 C 07/17/15 27.5 15.90 16.70
RIO 150717C00030000 C 07/17/15 30.0 13.50 14.30
RIO 150717C00032500 C 07/17/15 32.5 10.60 13.10
RIO 150717C00035000 C 07/17/15 35.0 8.50 9.40
RIO 150717C00037500 C 07/17/15 37.5 6.20 6.90
RIO 150717C00040000 C 07/17/15 40.0 4.00 4.50
RIO 150717C00042500 C 07/17/15 42.5 2.30 2.70
RIO 150717C00045000 C 07/17/15 45.0 1.15 1.25
RIO 150717C00047500 C 07/17/15 47.5 0.40 0.60
RIO 150717C00050000 C 07/17/15 50.0 0.15 0.25
RIO 150717C00052500 C 07/17/15 52.5 0.00 0.15
RIO 150717C00055000 C 07/17/15 55.0 0.00 0.10
RIO 150717C00057500 C 07/17/15 57.5 0.00 0.05
RIO 150717C00060000 C 07/17/15 60.0 0.00 0.05
RIO 150717C00065000 C 07/17/15 65.0 0.00 0.05
RIO 150717P00027500 P 07/17/15 27.5 0.00 0.05
RIO 150717P00030000 P 07/17/15 30.0 0.00 0.10
RIO 150717P00032500 P 07/17/15 32.5 0.05 0.15
RIO 150717P00035000 P 07/17/15 35.0 0.05 0.20
RIO 150717P00037500 P 07/17/15 37.5 0.15 0.40
RIO 150717P00040000 P 07/17/15 40.0 0.50 0.65
RIO 150717P00042500 P 07/17/15 42.5 1.15 1.30
RIO 150717P00045000 P 07/17/15 45.0 2.25 2.65
RIO 150717P00047500 P 07/17/15 47.5 4.00 4.50
RIO 150717P00050000 P 07/17/15 50.0 6.00 6.70
RIO 150717P00052500 P 07/17/15 52.5 8.40 9.10
RIO 150717P00055000 P 07/17/15 55.0 10.80 11.60
RIO 150717P00057500 P 07/17/15 57.5 13.30 14.40
RIO 150717P00060000 P 07/17/15 60.0 15.80 17.80
RIO 150717P00065000 P 07/17/15 65.0 20.70 21.60
RIO 151016C00027500 C 10/16/15 27.5 15.60 16.70
RIO 151016C00030000 C 10/16/15 30.0 12.20 14.70
RIO 151016C00032500 C 10/16/15 32.5 10.80 11.80
RIO 151016C00035000 C 10/16/15 35.0 8.70 9.40
RIO 151016C00037500 C 10/16/15 37.5 6.50 7.10
RIO 151016C00040000 C 10/16/15 40.0 4.60 5.10
RIO 151016C00042500 C 10/16/15 42.5 3.00 3.50
RIO 151016C00045000 C 10/16/15 45.0 1.90 2.20
RIO 151016C00047500 C 10/16/15 47.5 1.05 1.35
RIO 151016C00050000 C 10/16/15 50.0 0.60 0.80
RIO 151016C00052500 C 10/16/15 52.5 0.25 0.50
RIO 151016C00055000 C 10/16/15 55.0 0.10 0.30
RIO 151016C00057500 C 10/16/15 57.5 0.05 0.20
RIO 151016C00060000 C 10/16/15 60.0 0.00 0.10
RIO 151016C00065000 C 10/16/15 65.0 0.00 0.05
RIO 151016P00027500 P 10/16/15 27.5 0.05 0.20
RIO 151016P00030000 P 10/16/15 30.0 0.10 0.35
RIO 151016P00032500 P 10/16/15 32.5 0.25 0.55
RIO 151016P00035000 P 10/16/15 35.0 0.55 0.75
RIO 151016P00037500 P 10/16/15 37.5 0.95 1.10
RIO 151016P00040000 P 10/16/15 40.0 1.60 1.85
RIO 151016P00042500 P 10/16/15 42.5 2.55 2.85
RIO 151016P00045000 P 10/16/15 45.0 3.90 4.40
RIO 151016P00047500 P 10/16/15 47.5 5.60 6.10
RIO 151016P00050000 P 10/16/15 50.0 7.60 8.10
RIO 151016P00052500 P 10/16/15 52.5 9.60 10.40
RIO 151016P00055000 P 10/16/15 55.0 11.90 12.70
RIO 151016P00057500 P 10/16/15 57.5 14.30 15.20
RIO 151016P00060000 P 10/16/15 60.0 16.80 17.60
RIO 151016P00065000 P 10/16/15 65.0 21.70 22.60
RIO 160115C00025000 C 01/15/16 25.0 18.40 19.30
RIO 160115C00027500 C 01/15/16 27.5 15.60 17.10
RIO 160115C00030000 C 01/15/16 30.0 13.50 14.30
RIO 160115C00032500 C 01/15/16 32.5 11.10 11.90
RIO 160115C00035000 C 01/15/16 35.0 9.00 9.70
RIO 160115C00037500 C 01/15/16 37.5 6.90 7.50
RIO 160115C00040000 C 01/15/16 40.0 5.10 5.70
RIO 160115C00042500 C 01/15/16 42.5 3.70 4.20
RIO 160115C00045000 C 01/15/16 45.0 2.60 2.95
RIO 160115C00047500 C 01/15/16 47.5 1.65 2.05
RIO 160115C00050000 C 01/15/16 50.0 1.10 1.30
RIO 160115C00052500 C 01/15/16 52.5 0.55 1.00
RIO 160115C00055000 C 01/15/16 55.0 0.30 0.70
RIO 160115C00057500 C 01/15/16 57.5 0.10 0.45
RIO 160115C00060000 C 01/15/16 60.0 0.05 0.30
RIO 160115C00062500 C 01/15/16 62.5 0.05 0.20
RIO 160115C00065000 C 01/15/16 65.0 0.00 0.15
RIO 160115C00067500 C 01/15/16 67.5 0.00 0.10
RIO 160115C00070000 C 01/15/16 70.0 0.00 0.10
RIO 160115C00075000 C 01/15/16 75.0 0.00 0.05
RIO 160115C00080000 C 01/15/16 80.0 0.00 0.05
RIO 160115C00085000 C 01/15/16 85.0 0.00 0.05
RIO 160115P00025000 P 01/15/16 25.0 0.10 0.25
RIO 160115P00027500 P 01/15/16 27.5 0.20 0.40
RIO 160115P00030000 P 01/15/16 30.0 0.35 0.60
RIO 160115P00032500 P 01/15/16 32.5 0.55 0.90
RIO 160115P00035000 P 01/15/16 35.0 0.90 1.20
RIO 160115P00037500 P 01/15/16 37.5 1.45 1.90
RIO 160115P00040000 P 01/15/16 40.0 2.20 2.75
RIO 160115P00042500 P 01/15/16 42.5 3.30 3.70
RIO 160115P00045000 P 01/15/16 45.0 4.70 4.90
RIO 160115P00047500 P 01/15/16 47.5 6.20 6.80
RIO 160115P00050000 P 01/15/16 50.0 8.00 8.60
RIO 160115P00052500 P 01/15/16 52.5 10.10 10.70
RIO 160115P00055000 P 01/15/16 55.0 12.10 13.00
RIO 160115P00057500 P 01/15/16 57.5 14.40 15.30
RIO 160115P00060000 P 01/15/16 60.0 16.80 17.80
RIO 160115P00062500 P 01/15/16 62.5 19.00 20.50
RIO 160115P00065000 P 01/15/16 65.0 21.20 23.20
RIO 160115P00067500 P 01/15/16 67.5 23.70 25.70
RIO 160115P00070000 P 01/15/16 70.0 26.70 27.60
RIO 160115P00075000 P 01/15/16 75.0 31.30 32.80
RIO 160115P00080000 P 01/15/16 80.0 36.30 39.00
RIO 160115P00085000 P 01/15/16 85.0 40.20 43.90
RIO 170120C00025000 C 01/20/17 25.0 17.80 19.40
RIO 170120C00027500 C 01/20/17 27.5 15.90 16.90
RIO 170120C00030000 C 01/20/17 30.0 13.50 14.60
RIO 170120C00032500 C 01/20/17 32.5 11.50 12.60
RIO 170120C00035000 C 01/20/17 35.0 9.60 10.10
RIO 170120C00037500 C 01/20/17 37.5 7.80 8.40
RIO 170120C00040000 C 01/20/17 40.0 6.30 6.90
RIO 170120C00042500 C 01/20/17 42.5 5.00 5.60
RIO 170120C00045000 C 01/20/17 45.0 3.90 4.60
RIO 170120C00047500 C 01/20/17 47.5 3.00 3.70
RIO 170120C00050000 C 01/20/17 50.0 2.25 3.00
RIO 170120C00052500 C 01/20/17 52.5 1.65 2.40
RIO 170120C00055000 C 01/20/17 55.0 1.20 1.90
RIO 170120C00057500 C 01/20/17 57.5 0.85 1.50
RIO 170120C00060000 C 01/20/17 60.0 0.60 1.25
RIO 170120C00065000 C 01/20/17 65.0 0.30 0.75
RIO 170120C00070000 C 01/20/17 70.0 0.10 0.50
RIO 170120C00075000 C 01/20/17 75.0 0.05 0.30
RIO 170120P00025000 P 01/20/17 25.0 0.70 1.00
RIO 170120P00027500 P 01/20/17 27.5 1.00 1.50
RIO 170120P00030000 P 01/20/17 30.0 1.50 1.90
RIO 170120P00032500 P 01/20/17 32.5 2.10 2.60
RIO 170120P00035000 P 01/20/17 35.0 2.85 3.40
RIO 170120P00037500 P 01/20/17 37.5 3.80 4.10
RIO 170120P00040000 P 01/20/17 40.0 5.00 5.50
RIO 170120P00042500 P 01/20/17 42.5 6.20 6.80
RIO 170120P00045000 P 01/20/17 45.0 7.70 8.30
RIO 170120P00047500 P 01/20/17 47.5 9.30 9.90
RIO 170120P00050000 P 01/20/17 50.0 11.10 11.70
RIO 170120P00052500 P 01/20/17 52.5 13.00 13.60
RIO 170120P00055000 P 01/20/17 55.0 15.10 15.70
RIO 170120P00057500 P 01/20/17 57.5 17.20 17.80
RIO 170120P00060000 P 01/20/17 60.0 18.60 20.60
RIO 170120P00065000 P 01/20/17 65.0 23.00 25.20
RIO 170120P00070000 P 01/20/17 70.0 27.70 29.90
RIO 170120P00075000 P 01/20/17 75.0 32.60 34.70

OPRA data is delayed 15 minutes.