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 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIO 160520C00015000 C 05/20/16 15.0 15.00 16.50
RIO 160520C00017500 C 05/20/16 17.5 11.60 14.00
RIO 160520C00020000 C 05/20/16 20.0 10.10 11.70
RIO 160520C00022500 C 05/20/16 22.5 7.70 8.80
RIO 160520C00025000 C 05/20/16 25.0 5.30 6.40
RIO 160520C00027500 C 05/20/16 27.5 3.10 4.00
RIO 160520C00030000 C 05/20/16 30.0 1.40 1.55
RIO 160520C00032500 C 05/20/16 32.5 0.45 0.50
RIO 160520C00035000 C 05/20/16 35.0 0.05 0.20
RIO 160520C00037500 C 05/20/16 37.5 0.00 0.15
RIO 160520C00040000 C 05/20/16 40.0 0.00 0.45
RIO 160520C00042500 C 05/20/16 42.5 0.00 0.50
RIO 160520P00015000 P 05/20/16 15.0 0.00 0.50
RIO 160520P00017500 P 05/20/16 17.5 0.00 0.25
RIO 160520P00020000 P 05/20/16 20.0 0.00 0.50
RIO 160520P00022500 P 05/20/16 22.5 0.00 0.50
RIO 160520P00025000 P 05/20/16 25.0 0.00 0.15
RIO 160520P00027500 P 05/20/16 27.5 0.25 0.35
RIO 160520P00030000 P 05/20/16 30.0 0.90 1.05
RIO 160520P00032500 P 05/20/16 32.5 2.20 2.55
RIO 160520P00035000 P 05/20/16 35.0 3.90 4.70
RIO 160520P00037500 P 05/20/16 37.5 6.20 7.30
RIO 160520P00040000 P 05/20/16 40.0 8.70 9.70
RIO 160520P00042500 P 05/20/16 42.5 11.00 12.20
RIO 160617C00017500 C 06/17/16 17.5 12.50 14.10
RIO 160617C00020000 C 06/17/16 20.0 10.10 11.70
RIO 160617C00022500 C 06/17/16 22.5 7.90 8.90
RIO 160617C00025000 C 06/17/16 25.0 5.60 6.60
RIO 160617C00027500 C 06/17/16 27.5 3.80 3.90
RIO 160617C00030000 C 06/17/16 30.0 2.15 2.30
RIO 160617C00032500 C 06/17/16 32.5 1.05 1.15
RIO 160617C00035000 C 06/17/16 35.0 0.40 0.50
RIO 160617C00037500 C 06/17/16 37.5 0.15 0.20
RIO 160617C00040000 C 06/17/16 40.0 0.05 0.10
RIO 160617C00042500 C 06/17/16 42.5 0.00 0.05
RIO 160617C00045000 C 06/17/16 45.0 0.00 0.05
RIO 160617P00017500 P 06/17/16 17.5 0.00 0.10
RIO 160617P00020000 P 06/17/16 20.0 0.05 0.10
RIO 160617P00022500 P 06/17/16 22.5 0.15 0.25
RIO 160617P00025000 P 06/17/16 25.0 0.35 0.45
RIO 160617P00027500 P 06/17/16 27.5 0.80 0.90
RIO 160617P00030000 P 06/17/16 30.0 1.65 1.80
RIO 160617P00032500 P 06/17/16 32.5 3.00 3.20
RIO 160617P00035000 P 06/17/16 35.0 4.80 5.10
RIO 160617P00037500 P 06/17/16 37.5 6.40 7.40
RIO 160617P00040000 P 06/17/16 40.0 8.80 9.80
RIO 160617P00042500 P 06/17/16 42.5 11.00 12.60
RIO 160617P00045000 P 06/17/16 45.0 13.50 14.90
RIO 160715C00015000 C 07/15/16 15.0 15.00 16.60
RIO 160715C00017500 C 07/15/16 17.5 12.60 14.10
RIO 160715C00020000 C 07/15/16 20.0 10.20 11.70
RIO 160715C00022500 C 07/15/16 22.5 8.10 9.20
RIO 160715C00025000 C 07/15/16 25.0 6.10 6.30
RIO 160715C00027500 C 07/15/16 27.5 4.20 4.40
RIO 160715C00030000 C 07/15/16 30.0 2.65 2.85
RIO 160715C00032500 C 07/15/16 32.5 1.60 1.70
RIO 160715C00035000 C 07/15/16 35.0 0.80 0.95
RIO 160715C00037500 C 07/15/16 37.5 0.40 0.50
RIO 160715C00040000 C 07/15/16 40.0 0.15 0.25
RIO 160715C00042500 C 07/15/16 42.5 0.05 0.15
RIO 160715C00045000 C 07/15/16 45.0 0.00 0.10
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 0.05 0.15
RIO 160715P00020000 P 07/15/16 20.0 0.15 0.25
RIO 160715P00022500 P 07/15/16 22.5 0.35 0.40
RIO 160715P00025000 P 07/15/16 25.0 0.65 0.80
RIO 160715P00027500 P 07/15/16 27.5 1.25 1.40
RIO 160715P00030000 P 07/15/16 30.0 2.25 2.30
RIO 160715P00032500 P 07/15/16 32.5 3.50 3.70
RIO 160715P00035000 P 07/15/16 35.0 5.30 5.50
RIO 160715P00037500 P 07/15/16 37.5 7.30 7.50
RIO 160715P00040000 P 07/15/16 40.0 8.90 10.00
RIO 160715P00042500 P 07/15/16 42.5 11.10 12.60
RIO 160715P00045000 P 07/15/16 45.0 13.50 15.10
RIO 160715P00047500 P 07/15/16 47.5 16.00 17.50
RIO 160715P00050000 P 07/15/16 50.0 18.50 19.90
RIO 160819C00017500 C 08/19/16 17.5 12.60 14.10
RIO 160819C00020000 C 08/19/16 20.0 10.20 11.80
RIO 160819C00022500 C 08/19/16 22.5 8.20 9.30
RIO 160819C00025000 C 08/19/16 25.0 6.30 6.50
RIO 160819C00027500 C 08/19/16 27.5 4.50 4.70
RIO 160819C00030000 C 08/19/16 30.0 3.00 3.20
RIO 160819C00032500 C 08/19/16 32.5 1.90 2.05
RIO 160819C00035000 C 08/19/16 35.0 1.05 1.20
RIO 160819C00037500 C 08/19/16 37.5 0.55 0.70
RIO 160819C00040000 C 08/19/16 40.0 0.25 0.35
RIO 160819C00042500 C 08/19/16 42.5 0.15 0.20
RIO 160819C00045000 C 08/19/16 45.0 0.05 0.15
RIO 160819C00047500 C 08/19/16 47.5 0.00 0.05
RIO 160819P00017500 P 08/19/16 17.5 0.10 0.20
RIO 160819P00020000 P 08/19/16 20.0 0.30 0.40
RIO 160819P00022500 P 08/19/16 22.5 0.55 0.70
RIO 160819P00025000 P 08/19/16 25.0 1.05 1.20
RIO 160819P00027500 P 08/19/16 27.5 1.80 1.90
RIO 160819P00030000 P 08/19/16 30.0 2.85 2.95
RIO 160819P00032500 P 08/19/16 32.5 4.20 4.40
RIO 160819P00035000 P 08/19/16 35.0 6.00 6.20
RIO 160819P00037500 P 08/19/16 37.5 8.00 8.20
RIO 160819P00040000 P 08/19/16 40.0 9.60 10.80
RIO 160819P00042500 P 08/19/16 42.5 11.70 13.20
RIO 160819P00045000 P 08/19/16 45.0 14.10 15.60
RIO 160819P00047500 P 08/19/16 47.5 16.60 18.00
RIO 160916C00017500 C 09/16/16 17.5 12.60 14.20
RIO 160916C00020000 C 09/16/16 20.0 10.30 11.80
RIO 160916C00022500 C 09/16/16 22.5 8.30 9.40
RIO 160916C00025000 C 09/16/16 25.0 6.50 6.70
RIO 160916C00027500 C 09/16/16 27.5 4.60 4.90
RIO 160916C00030000 C 09/16/16 30.0 3.20 3.40
RIO 160916C00032500 C 09/16/16 32.5 2.05 2.25
RIO 160916C00035000 C 09/16/16 35.0 1.25 1.40
RIO 160916C00037500 C 09/16/16 37.5 0.70 0.85
RIO 160916C00040000 C 09/16/16 40.0 0.35 0.45
RIO 160916C00042500 C 09/16/16 42.5 0.15 0.30
RIO 160916C00045000 C 09/16/16 45.0 0.05 0.15
RIO 160916C00047500 C 09/16/16 47.5 0.00 0.10
RIO 160916P00017500 P 09/16/16 17.5 0.20 0.30
RIO 160916P00020000 P 09/16/16 20.0 0.40 0.50
RIO 160916P00022500 P 09/16/16 22.5 0.70 0.85
RIO 160916P00025000 P 09/16/16 25.0 1.25 1.40
RIO 160916P00027500 P 09/16/16 27.5 2.00 2.15
RIO 160916P00030000 P 09/16/16 30.0 3.10 3.30
RIO 160916P00032500 P 09/16/16 32.5 4.50 4.70
RIO 160916P00035000 P 09/16/16 35.0 6.20 6.40
RIO 160916P00037500 P 09/16/16 37.5 8.10 8.40
RIO 160916P00040000 P 09/16/16 40.0 9.70 10.80
RIO 160916P00042500 P 09/16/16 42.5 11.80 13.20
RIO 160916P00045000 P 09/16/16 45.0 14.10 15.60
RIO 160916P00047500 P 09/16/16 47.5 16.60 18.00
RIO 161021C00015000 C 10/21/16 15.0 15.00 16.60
RIO 161021C00017500 C 10/21/16 17.5 12.70 14.20
RIO 161021C00020000 C 10/21/16 20.0 10.30 11.90
RIO 161021C00022500 C 10/21/16 22.5 8.40 9.50
RIO 161021C00025000 C 10/21/16 25.0 6.60 6.80
RIO 161021C00027500 C 10/21/16 27.5 4.90 5.10
RIO 161021C00030000 C 10/21/16 30.0 3.50 3.70
RIO 161021C00032500 C 10/21/16 32.5 2.35 2.55
RIO 161021C00035000 C 10/21/16 35.0 1.50 1.70
RIO 161021C00037500 C 10/21/16 37.5 0.90 1.05
RIO 161021C00040000 C 10/21/16 40.0 0.50 0.65
RIO 161021C00042500 C 10/21/16 42.5 0.25 0.40
RIO 161021C00045000 C 10/21/16 45.0 0.15 0.25
RIO 161021C00047500 C 10/21/16 47.5 0.05 0.15
RIO 161021P00015000 P 10/21/16 15.0 0.10 0.20
RIO 161021P00017500 P 10/21/16 17.5 0.25 0.40
RIO 161021P00020000 P 10/21/16 20.0 0.50 0.65
RIO 161021P00022500 P 10/21/16 22.5 0.90 1.05
RIO 161021P00025000 P 10/21/16 25.0 1.50 1.65
RIO 161021P00027500 P 10/21/16 27.5 2.30 2.45
RIO 161021P00030000 P 10/21/16 30.0 3.40 3.60
RIO 161021P00032500 P 10/21/16 32.5 4.80 5.00
RIO 161021P00035000 P 10/21/16 35.0 6.40 6.60
RIO 161021P00037500 P 10/21/16 37.5 8.40 8.60
RIO 161021P00040000 P 10/21/16 40.0 10.50 10.70
RIO 161021P00042500 P 10/21/16 42.5 11.90 13.10
RIO 161021P00045000 P 10/21/16 45.0 14.20 15.70
RIO 161021P00047500 P 10/21/16 47.5 16.60 18.10
RIO 170120C00012500 C 01/20/17 12.5 17.50 19.20
RIO 170120C00015000 C 01/20/17 15.0 15.10 16.60
RIO 170120C00017500 C 01/20/17 17.5 12.70 14.30
RIO 170120C00020000 C 01/20/17 20.0 10.50 12.10
RIO 170120C00022500 C 01/20/17 22.5 8.90 9.10
RIO 170120C00025000 C 01/20/17 25.0 7.00 7.30
RIO 170120C00027500 C 01/20/17 27.5 5.40 5.60
RIO 170120C00030000 C 01/20/17 30.0 4.00 4.20
RIO 170120C00032500 C 01/20/17 32.5 2.95 3.10
RIO 170120C00035000 C 01/20/17 35.0 2.05 2.25
RIO 170120C00037500 C 01/20/17 37.5 1.35 1.60
RIO 170120C00040000 C 01/20/17 40.0 0.90 1.05
RIO 170120C00042500 C 01/20/17 42.5 0.55 0.70
RIO 170120C00045000 C 01/20/17 45.0 0.35 0.50
RIO 170120C00047500 C 01/20/17 47.5 0.20 0.30
RIO 170120C00050000 C 01/20/17 50.0 0.10 0.20
RIO 170120C00052500 C 01/20/17 52.5 0.10 0.15
RIO 170120C00055000 C 01/20/17 55.0 0.00 0.10
RIO 170120C00057500 C 01/20/17 57.5 0.00 0.10
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 0.25 0.35
RIO 170120P00017500 P 01/20/17 17.5 0.45 0.60
RIO 170120P00020000 P 01/20/17 20.0 0.80 0.95
RIO 170120P00022500 P 01/20/17 22.5 1.30 1.45
RIO 170120P00025000 P 01/20/17 25.0 1.95 2.05
RIO 170120P00027500 P 01/20/17 27.5 2.85 3.00
RIO 170120P00030000 P 01/20/17 30.0 4.00 4.20
RIO 170120P00032500 P 01/20/17 32.5 5.30 5.60
RIO 170120P00035000 P 01/20/17 35.0 6.90 7.20
RIO 170120P00037500 P 01/20/17 37.5 8.80 9.00
RIO 170120P00040000 P 01/20/17 40.0 10.80 11.10
RIO 170120P00042500 P 01/20/17 42.5 13.00 13.20
RIO 170120P00045000 P 01/20/17 45.0 14.40 15.90
RIO 170120P00047500 P 01/20/17 47.5 16.70 18.30
RIO 170120P00050000 P 01/20/17 50.0 19.10 20.70
RIO 170120P00052500 P 01/20/17 52.5 21.30 23.30
RIO 170120P00055000 P 01/20/17 55.0 23.80 25.80
RIO 170120P00057500 P 01/20/17 57.5 26.30 28.20
RIO 170120P00060000 P 01/20/17 60.0 28.80 30.70
RIO 170120P00065000 P 01/20/17 65.0 32.70 37.20
RIO 170120P00070000 P 01/20/17 70.0 37.90 42.20
RIO 170120P00075000 P 01/20/17 75.0 42.50 46.10
RIO 180119C00012500 C 01/19/18 12.5 16.80 19.90
RIO 180119C00015000 C 01/19/18 15.0 14.40 17.60
RIO 180119C00017500 C 01/19/18 17.5 12.30 15.40
RIO 180119C00020000 C 01/19/18 20.0 10.90 13.30
RIO 180119C00022500 C 01/19/18 22.5 9.30 10.30
RIO 180119C00025000 C 01/19/18 25.0 7.90 8.80
RIO 180119C00027500 C 01/19/18 27.5 6.40 7.40
RIO 180119C00030000 C 01/19/18 30.0 5.10 6.10
RIO 180119C00032500 C 01/19/18 32.5 4.20 5.20
RIO 180119C00035000 C 01/19/18 35.0 3.30 4.10
RIO 180119C00037500 C 01/19/18 37.5 2.50 3.30
RIO 180119C00040000 C 01/19/18 40.0 2.00 2.75
RIO 180119C00042500 C 01/19/18 42.5 1.55 2.10
RIO 180119C00045000 C 01/19/18 45.0 1.25 1.85
RIO 180119C00047500 C 01/19/18 47.5 0.85 1.40
RIO 180119C00050000 C 01/19/18 50.0 0.70 1.10
RIO 180119C00055000 C 01/19/18 55.0 0.25 0.70
RIO 180119P00012500 P 01/19/18 12.5 0.40 0.90
RIO 180119P00015000 P 01/19/18 15.0 0.75 1.20
RIO 180119P00017500 P 01/19/18 17.5 1.20 1.70
RIO 180119P00020000 P 01/19/18 20.0 1.80 2.30
RIO 180119P00022500 P 01/19/18 22.5 2.40 3.20
RIO 180119P00025000 P 01/19/18 25.0 3.40 4.20
RIO 180119P00027500 P 01/19/18 27.5 4.50 5.30
RIO 180119P00030000 P 01/19/18 30.0 5.70 6.60
RIO 180119P00032500 P 01/19/18 32.5 7.10 8.00
RIO 180119P00035000 P 01/19/18 35.0 8.70 9.70
RIO 180119P00037500 P 01/19/18 37.5 10.30 11.60
RIO 180119P00040000 P 01/19/18 40.0 12.20 13.40
RIO 180119P00042500 P 01/19/18 42.5 14.20 15.40
RIO 180119P00045000 P 01/19/18 45.0 16.30 17.40
RIO 180119P00047500 P 01/19/18 47.5 18.50 19.60
RIO 180119P00050000 P 01/19/18 50.0 19.70 22.20
RIO 180119P00055000 P 01/19/18 55.0 24.10 27.80

OPRA data is delayed 15 minutes.