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 (2014-07-11)Premium Content

Rio Tinto Plc (RIO)
As of Sep 30 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIO 141018C00030000 C 10/18/14 30.0 18.60 19.70
RIO 141018C00032500 C 10/18/14 32.5 16.00 17.30
RIO 141018C00035000 C 10/18/14 35.0 13.70 14.80
RIO 141018C00037500 C 10/18/14 37.5 11.40 12.40
RIO 141018C00040000 C 10/18/14 40.0 8.90 9.60
RIO 141018C00042500 C 10/18/14 42.5 6.50 7.20
RIO 141018C00045000 C 10/18/14 45.0 4.20 4.80
RIO 141018C00047500 C 10/18/14 47.5 2.25 2.50
RIO 141018C00050000 C 10/18/14 50.0 0.95 1.05
RIO 141018C00052500 C 10/18/14 52.5 0.25 0.40
RIO 141018C00055000 C 10/18/14 55.0 0.05 0.10
RIO 141018C00057500 C 10/18/14 57.5 0.00 0.05
RIO 141018C00060000 C 10/18/14 60.0 0.00 0.05
RIO 141018C00062500 C 10/18/14 62.5 0.00 0.05
RIO 141018C00065000 C 10/18/14 65.0 0.00 0.05
RIO 141018C00067500 C 10/18/14 67.5 0.00 0.05
RIO 141018C00070000 C 10/18/14 70.0 0.00 0.05
RIO 141018P00030000 P 10/18/14 30.0 0.00 0.05
RIO 141018P00032500 P 10/18/14 32.5 0.00 0.05
RIO 141018P00035000 P 10/18/14 35.0 0.00 0.10
RIO 141018P00037500 P 10/18/14 37.5 0.00 0.05
RIO 141018P00040000 P 10/18/14 40.0 0.05 0.15
RIO 141018P00042500 P 10/18/14 42.5 0.10 0.25
RIO 141018P00045000 P 10/18/14 45.0 0.25 0.35
RIO 141018P00047500 P 10/18/14 47.5 0.70 0.80
RIO 141018P00050000 P 10/18/14 50.0 1.75 1.90
RIO 141018P00052500 P 10/18/14 52.5 3.60 3.90
RIO 141018P00055000 P 10/18/14 55.0 5.60 6.20
RIO 141018P00057500 P 10/18/14 57.5 8.00 8.70
RIO 141018P00060000 P 10/18/14 60.0 10.40 11.30
RIO 141018P00062500 P 10/18/14 62.5 12.90 13.80
RIO 141018P00065000 P 10/18/14 65.0 15.20 16.30
RIO 141018P00067500 P 10/18/14 67.5 17.40 19.00
RIO 141018P00070000 P 10/18/14 70.0 19.90 21.50
RIO 141122C00032500 C 11/22/14 32.5 16.20 17.20
RIO 141122C00035000 C 11/22/14 35.0 14.00 14.70
RIO 141122C00037500 C 11/22/14 37.5 11.50 12.30
RIO 141122C00040000 C 11/22/14 40.0 9.10 9.90
RIO 141122C00042500 C 11/22/14 42.5 6.80 7.50
RIO 141122C00045000 C 11/22/14 45.0 4.70 5.20
RIO 141122C00047500 C 11/22/14 47.5 3.00 3.30
RIO 141122C00050000 C 11/22/14 50.0 1.60 1.90
RIO 141122C00052500 C 11/22/14 52.5 0.75 1.00
RIO 141122C00055000 C 11/22/14 55.0 0.35 0.45
RIO 141122C00057500 C 11/22/14 57.5 0.10 0.25
RIO 141122C00060000 C 11/22/14 60.0 0.05 0.15
RIO 141122C00065000 C 11/22/14 65.0 0.00 0.10
RIO 141122C00070000 C 11/22/14 70.0 0.00 0.05
RIO 141122P00032500 P 11/22/14 32.5 0.00 0.20
RIO 141122P00035000 P 11/22/14 35.0 0.05 0.20
RIO 141122P00037500 P 11/22/14 37.5 0.10 0.20
RIO 141122P00040000 P 11/22/14 40.0 0.20 0.30
RIO 141122P00042500 P 11/22/14 42.5 0.35 0.50
RIO 141122P00045000 P 11/22/14 45.0 0.75 0.85
RIO 141122P00047500 P 11/22/14 47.5 1.40 1.55
RIO 141122P00050000 P 11/22/14 50.0 2.50 2.70
RIO 141122P00052500 P 11/22/14 52.5 4.10 4.40
RIO 141122P00055000 P 11/22/14 55.0 5.80 6.50
RIO 141122P00057500 P 11/22/14 57.5 8.10 8.80
RIO 141122P00060000 P 11/22/14 60.0 10.40 11.20
RIO 141122P00065000 P 11/22/14 65.0 15.40 16.10
RIO 141122P00070000 P 11/22/14 70.0 20.40 21.20
RIO 150117C00022500 C 01/17/15 22.5 26.20 27.10
RIO 150117C00025000 C 01/17/15 25.0 23.60 25.20
RIO 150117C00027500 C 01/17/15 27.5 21.50 22.40
RIO 150117C00030000 C 01/17/15 30.0 18.60 20.00
RIO 150117C00032500 C 01/17/15 32.5 16.50 17.40
RIO 150117C00035000 C 01/17/15 35.0 14.10 14.90
RIO 150117C00037500 C 01/17/15 37.5 11.70 12.70
RIO 150117C00040000 C 01/17/15 40.0 9.50 10.20
RIO 150117C00042500 C 01/17/15 42.5 7.30 7.90
RIO 150117C00045000 C 01/17/15 45.0 5.40 5.90
RIO 150117C00047500 C 01/17/15 47.5 3.70 4.10
RIO 150117C00050000 C 01/17/15 50.0 2.45 2.75
RIO 150117C00052500 C 01/17/15 52.5 1.50 1.75
RIO 150117C00055000 C 01/17/15 55.0 0.85 1.05
RIO 150117C00057500 C 01/17/15 57.5 0.50 0.60
RIO 150117C00060000 C 01/17/15 60.0 0.25 0.45
RIO 150117C00062500 C 01/17/15 62.5 0.10 0.30
RIO 150117C00065000 C 01/17/15 65.0 0.05 0.20
RIO 150117C00067500 C 01/17/15 67.5 0.00 0.15
RIO 150117C00070000 C 01/17/15 70.0 0.00 0.10
RIO 150117C00075000 C 01/17/15 75.0 0.00 0.10
RIO 150117C00080000 C 01/17/15 80.0 0.00 0.05
RIO 150117C00085000 C 01/17/15 85.0 0.00 0.05
RIO 150117P00022500 P 01/17/15 22.5 0.00 0.10
RIO 150117P00025000 P 01/17/15 25.0 0.00 0.10
RIO 150117P00027500 P 01/17/15 27.5 0.00 0.20
RIO 150117P00030000 P 01/17/15 30.0 0.05 0.25
RIO 150117P00032500 P 01/17/15 32.5 0.10 0.30
RIO 150117P00035000 P 01/17/15 35.0 0.15 0.30
RIO 150117P00037500 P 01/17/15 37.5 0.30 0.45
RIO 150117P00040000 P 01/17/15 40.0 0.50 0.60
RIO 150117P00042500 P 01/17/15 42.5 0.80 0.95
RIO 150117P00045000 P 01/17/15 45.0 1.30 1.50
RIO 150117P00047500 P 01/17/15 47.5 2.10 2.25
RIO 150117P00050000 P 01/17/15 50.0 3.20 3.60
RIO 150117P00052500 P 01/17/15 52.5 4.60 5.10
RIO 150117P00055000 P 01/17/15 55.0 6.50 7.00
RIO 150117P00057500 P 01/17/15 57.5 8.40 9.10
RIO 150117P00060000 P 01/17/15 60.0 10.70 11.40
RIO 150117P00062500 P 01/17/15 62.5 13.00 13.80
RIO 150117P00065000 P 01/17/15 65.0 15.40 16.20
RIO 150117P00067500 P 01/17/15 67.5 17.90 18.70
RIO 150117P00070000 P 01/17/15 70.0 20.40 21.20
RIO 150117P00075000 P 01/17/15 75.0 25.40 26.20
RIO 150117P00080000 P 01/17/15 80.0 30.00 31.60
RIO 150117P00085000 P 01/17/15 85.0 35.30 36.30
RIO 150417C00025000 C 04/17/15 25.0 23.40 25.30
RIO 150417C00027500 C 04/17/15 27.5 21.40 22.40
RIO 150417C00030000 C 04/17/15 30.0 18.70 20.00
RIO 150417C00032500 C 04/17/15 32.5 16.20 17.50
RIO 150417C00035000 C 04/17/15 35.0 13.90 15.20
RIO 150417C00037500 C 04/17/15 37.5 11.60 12.80
RIO 150417C00040000 C 04/17/15 40.0 9.80 10.50
RIO 150417C00042500 C 04/17/15 42.5 7.70 8.30
RIO 150417C00045000 C 04/17/15 45.0 5.90 6.50
RIO 150417C00047500 C 04/17/15 47.5 4.40 4.90
RIO 150417C00050000 C 04/17/15 50.0 3.10 3.60
RIO 150417C00052500 C 04/17/15 52.5 2.10 2.50
RIO 150417C00055000 C 04/17/15 55.0 1.45 1.65
RIO 150417C00057500 C 04/17/15 57.5 0.90 1.15
RIO 150417C00060000 C 04/17/15 60.0 0.55 0.80
RIO 150417C00062500 C 04/17/15 62.5 0.25 0.55
RIO 150417C00065000 C 04/17/15 65.0 0.10 0.35
RIO 150417C00070000 C 04/17/15 70.0 0.00 0.25
RIO 150417C00075000 C 04/17/15 75.0 0.00 0.15
RIO 150417P00025000 P 04/17/15 25.0 0.00 0.25
RIO 150417P00027500 P 04/17/15 27.5 0.05 0.30
RIO 150417P00030000 P 04/17/15 30.0 0.15 0.40
RIO 150417P00032500 P 04/17/15 32.5 0.25 0.50
RIO 150417P00035000 P 04/17/15 35.0 0.40 0.70
RIO 150417P00037500 P 04/17/15 37.5 0.70 0.95
RIO 150417P00040000 P 04/17/15 40.0 1.05 1.25
RIO 150417P00042500 P 04/17/15 42.5 1.60 1.80
RIO 150417P00045000 P 04/17/15 45.0 2.35 2.65
RIO 150417P00047500 P 04/17/15 47.5 3.30 3.80
RIO 150417P00050000 P 04/17/15 50.0 4.60 5.00
RIO 150417P00052500 P 04/17/15 52.5 6.10 6.60
RIO 150417P00055000 P 04/17/15 55.0 7.90 8.40
RIO 150417P00057500 P 04/17/15 57.5 9.90 10.50
RIO 150417P00060000 P 04/17/15 60.0 11.80 12.70
RIO 150417P00062500 P 04/17/15 62.5 14.10 15.00
RIO 150417P00065000 P 04/17/15 65.0 16.40 17.40
RIO 150417P00070000 P 04/17/15 70.0 21.20 22.20
RIO 150417P00075000 P 04/17/15 75.0 26.10 27.20
RIO 160115C00025000 C 01/15/16 25.0 22.50 26.30
RIO 160115C00027500 C 01/15/16 27.5 21.00 23.00
RIO 160115C00030000 C 01/15/16 30.0 18.90 20.50
RIO 160115C00032500 C 01/15/16 32.5 16.60 18.20
RIO 160115C00035000 C 01/15/16 35.0 14.60 15.70
RIO 160115C00037500 C 01/15/16 37.5 11.60 13.90
RIO 160115C00040000 C 01/15/16 40.0 10.60 11.20
RIO 160115C00042500 C 01/15/16 42.5 8.70 9.50
RIO 160115C00045000 C 01/15/16 45.0 7.20 7.80
RIO 160115C00047500 C 01/15/16 47.5 5.80 6.60
RIO 160115C00050000 C 01/15/16 50.0 4.80 5.50
RIO 160115C00052500 C 01/15/16 52.5 3.80 4.50
RIO 160115C00055000 C 01/15/16 55.0 3.00 3.40
RIO 160115C00057500 C 01/15/16 57.5 2.25 3.00
RIO 160115C00060000 C 01/15/16 60.0 1.80 2.35
RIO 160115C00062500 C 01/15/16 62.5 1.30 1.85
RIO 160115C00065000 C 01/15/16 65.0 0.95 1.30
RIO 160115C00067500 C 01/15/16 67.5 0.65 1.35
RIO 160115C00070000 C 01/15/16 70.0 0.60 0.95
RIO 160115C00075000 C 01/15/16 75.0 0.25 0.60
RIO 160115C00080000 C 01/15/16 80.0 0.10 0.45
RIO 160115C00085000 C 01/15/16 85.0 0.05 0.35
RIO 160115P00025000 P 01/15/16 25.0 0.25 0.70
RIO 160115P00027500 P 01/15/16 27.5 0.50 0.90
RIO 160115P00030000 P 01/15/16 30.0 0.75 1.20
RIO 160115P00032500 P 01/15/16 32.5 1.00 1.50
RIO 160115P00035000 P 01/15/16 35.0 1.45 2.00
RIO 160115P00037500 P 01/15/16 37.5 1.90 2.50
RIO 160115P00040000 P 01/15/16 40.0 2.55 3.30
RIO 160115P00042500 P 01/15/16 42.5 3.40 4.10
RIO 160115P00045000 P 01/15/16 45.0 4.40 5.00
RIO 160115P00047500 P 01/15/16 47.5 5.60 6.40
RIO 160115P00050000 P 01/15/16 50.0 7.00 7.80
RIO 160115P00052500 P 01/15/16 52.5 8.50 9.30
RIO 160115P00055000 P 01/15/16 55.0 10.20 11.00
RIO 160115P00057500 P 01/15/16 57.5 12.00 13.00
RIO 160115P00060000 P 01/15/16 60.0 14.00 14.90
RIO 160115P00062500 P 01/15/16 62.5 16.10 17.00
RIO 160115P00065000 P 01/15/16 65.0 18.20 19.20
RIO 160115P00067500 P 01/15/16 67.5 19.70 22.40
RIO 160115P00070000 P 01/15/16 70.0 21.80 23.80
RIO 160115P00075000 P 01/15/16 75.0 26.50 28.50
RIO 160115P00080000 P 01/15/16 80.0 31.30 33.30
RIO 160115P00085000 P 01/15/16 85.0 36.20 38.20
RIO 170120C00025000 C 01/20/17 25.0 22.50 26.30
RIO 170120C00027500 C 01/20/17 27.5 21.10 23.10
RIO 170120C00030000 C 01/20/17 30.0 18.70 20.30
RIO 170120C00032500 C 01/20/17 32.5 16.60 18.40
RIO 170120C00035000 C 01/20/17 35.0 14.50 16.40
RIO 170120C00037500 C 01/20/17 37.5 12.70 14.30
RIO 170120C00040000 C 01/20/17 40.0 11.00 12.70
RIO 170120C00042500 C 01/20/17 42.5 9.60 11.00
RIO 170120C00045000 C 01/20/17 45.0 8.30 9.60
RIO 170120C00047500 C 01/20/17 47.5 7.10 8.40
RIO 170120C00050000 C 01/20/17 50.0 6.10 7.30
RIO 170120C00052500 C 01/20/17 52.5 5.20 6.30
RIO 170120C00055000 C 01/20/17 55.0 4.50 5.40
RIO 170120C00057500 C 01/20/17 57.5 3.80 4.60
RIO 170120C00060000 C 01/20/17 60.0 3.20 4.00
RIO 170120C00065000 C 01/20/17 65.0 2.10 2.90
RIO 170120C00070000 C 01/20/17 70.0 1.50 2.30
RIO 170120C00075000 C 01/20/17 75.0 0.95 1.75
RIO 170120P00025000 P 01/20/17 25.0 0.80 1.65
RIO 170120P00027500 P 01/20/17 27.5 1.20 2.00
RIO 170120P00030000 P 01/20/17 30.0 1.80 2.30
RIO 170120P00032500 P 01/20/17 32.5 2.25 3.00
RIO 170120P00035000 P 01/20/17 35.0 2.90 3.70
RIO 170120P00037500 P 01/20/17 37.5 3.70 4.50
RIO 170120P00040000 P 01/20/17 40.0 4.60 5.40
RIO 170120P00042500 P 01/20/17 42.5 5.50 6.50
RIO 170120P00045000 P 01/20/17 45.0 6.70 7.70
RIO 170120P00047500 P 01/20/17 47.5 8.00 9.10
RIO 170120P00050000 P 01/20/17 50.0 9.40 10.60
RIO 170120P00052500 P 01/20/17 52.5 10.70 12.20
RIO 170120P00055000 P 01/20/17 55.0 12.30 13.90
RIO 170120P00057500 P 01/20/17 57.5 14.10 15.80
RIO 170120P00060000 P 01/20/17 60.0 15.90 17.70
RIO 170120P00065000 P 01/20/17 65.0 19.80 21.70
RIO 170120P00070000 P 01/20/17 70.0 24.00 26.00
RIO 170120P00075000 P 01/20/17 75.0 28.10 30.50

OPRA data is delayed 15 minutes.