Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rio Tinto Plc (RIO)
As of Dec 8 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIO 171215C00025000 C Dec 15, 2017 25.0 22.00 22.30
RIO 171215C00027500 C Dec 15, 2017 27.5 19.50 19.80
RIO 171215C00030000 C Dec 15, 2017 30.0 17.10 17.30
RIO 171215C00032500 C Dec 15, 2017 32.5 14.60 14.80
RIO 171215C00035000 C Dec 15, 2017 35.0 12.10 12.30
RIO 171215C00037500 C Dec 15, 2017 37.5 9.60 9.80
RIO 171215C00040000 C Dec 15, 2017 40.0 7.10 7.30
RIO 171215C00042500 C Dec 15, 2017 42.5 4.60 4.80
RIO 171215C00045000 C Dec 15, 2017 45.0 2.20 2.35
RIO 171215C00047500 C Dec 15, 2017 47.5 0.45 0.55
RIO 171215C00050000 C Dec 15, 2017 50.0 0.00 0.05
RIO 171215C00052500 C Dec 15, 2017 52.5 0.00 0.05
RIO 171215C00055000 C Dec 15, 2017 55.0 0.00 0.05
RIO 171215C00057500 C Dec 15, 2017 57.5 0.00 0.05
RIO 171215C00060000 C Dec 15, 2017 60.0 0.00 0.05
RIO 171215P00025000 P Dec 15, 2017 25.0 0.00 0.05
RIO 171215P00027500 P Dec 15, 2017 27.5 0.00 0.05
RIO 171215P00030000 P Dec 15, 2017 30.0 0.00 0.05
RIO 171215P00032500 P Dec 15, 2017 32.5 0.00 0.05
RIO 171215P00035000 P Dec 15, 2017 35.0 0.00 0.05
RIO 171215P00037500 P Dec 15, 2017 37.5 0.00 0.05
RIO 171215P00040000 P Dec 15, 2017 40.0 0.00 0.05
RIO 171215P00042500 P Dec 15, 2017 42.5 0.00 0.05
RIO 171215P00045000 P Dec 15, 2017 45.0 0.05 0.15
RIO 171215P00047500 P Dec 15, 2017 47.5 0.75 0.85
RIO 171215P00050000 P Dec 15, 2017 50.0 2.75 2.95
RIO 171215P00052500 P Dec 15, 2017 52.5 5.20 5.60
RIO 171215P00055000 P Dec 15, 2017 55.0 7.70 8.00
RIO 171215P00057500 P Dec 15, 2017 57.5 10.20 10.50
RIO 171215P00060000 P Dec 15, 2017 60.0 12.70 12.90
RIO 180119C00012500 C Jan 19, 2018 12.5 34.50 34.80
RIO 180119C00015000 C Jan 19, 2018 15.0 32.00 32.30
RIO 180119C00017500 C Jan 19, 2018 17.5 29.60 29.80
RIO 180119C00020000 C Jan 19, 2018 20.0 27.10 27.30
RIO 180119C00022500 C Jan 19, 2018 22.5 24.60 24.80
RIO 180119C00025000 C Jan 19, 2018 25.0 22.10 22.30
RIO 180119C00027500 C Jan 19, 2018 27.5 19.60 19.80
RIO 180119C00030000 C Jan 19, 2018 30.0 17.10 17.30
RIO 180119C00032500 C Jan 19, 2018 32.5 14.60 14.80
RIO 180119C00035000 C Jan 19, 2018 35.0 12.10 12.30
RIO 180119C00037500 C Jan 19, 2018 37.5 9.60 9.90
RIO 180119C00040000 C Jan 19, 2018 40.0 7.20 7.40
RIO 180119C00042500 C Jan 19, 2018 42.5 4.90 5.10
RIO 180119C00045000 C Jan 19, 2018 45.0 2.85 3.00
RIO 180119C00047500 C Jan 19, 2018 47.5 1.35 1.45
RIO 180119C00050000 C Jan 19, 2018 50.0 0.45 0.50
RIO 180119C00052500 C Jan 19, 2018 52.5 0.10 0.20
RIO 180119C00055000 C Jan 19, 2018 55.0 0.00 0.10
RIO 180119C00057500 C Jan 19, 2018 57.5 0.00 0.05
RIO 180119C00060000 C Jan 19, 2018 60.0 0.00 0.05
RIO 180119P00012500 P Jan 19, 2018 12.5 0.00 0.05
RIO 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
RIO 180119P00017500 P Jan 19, 2018 17.5 0.00 0.05
RIO 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
RIO 180119P00022500 P Jan 19, 2018 22.5 0.00 0.05
RIO 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
RIO 180119P00027500 P Jan 19, 2018 27.5 0.00 0.05
RIO 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
RIO 180119P00032500 P Jan 19, 2018 32.5 0.00 0.05
RIO 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
RIO 180119P00037500 P Jan 19, 2018 37.5 0.00 0.05
RIO 180119P00040000 P Jan 19, 2018 40.0 0.05 0.10
RIO 180119P00042500 P Jan 19, 2018 42.5 0.20 0.30
RIO 180119P00045000 P Jan 19, 2018 45.0 0.65 0.75
RIO 180119P00047500 P Jan 19, 2018 47.5 1.55 1.70
RIO 180119P00050000 P Jan 19, 2018 50.0 3.20 3.40
RIO 180119P00052500 P Jan 19, 2018 52.5 5.30 5.50
RIO 180119P00055000 P Jan 19, 2018 55.0 7.70 8.00
RIO 180119P00057500 P Jan 19, 2018 57.5 10.20 10.40
RIO 180119P00060000 P Jan 19, 2018 60.0 12.70 13.00
RIO 180316C00027500 C Mar 16, 2018 27.5 19.60 20.00
RIO 180316C00030000 C Mar 16, 2018 30.0 17.10 17.50
RIO 180316C00032500 C Mar 16, 2018 32.5 14.60 15.40
RIO 180316C00035000 C Mar 16, 2018 35.0 12.10 12.50
RIO 180316C00037500 C Mar 16, 2018 37.5 9.30 10.10
RIO 180316C00040000 C Mar 16, 2018 40.0 7.40 7.80
RIO 180316C00042500 C Mar 16, 2018 42.5 5.40 5.60
RIO 180316C00045000 C Mar 16, 2018 45.0 3.50 3.70
RIO 180316C00047500 C Mar 16, 2018 47.5 2.15 2.30
RIO 180316C00050000 C Mar 16, 2018 50.0 1.15 1.30
RIO 180316C00052500 C Mar 16, 2018 52.5 0.55 0.70
RIO 180316C00055000 C Mar 16, 2018 55.0 0.25 0.35
RIO 180316C00057500 C Mar 16, 2018 57.5 0.10 0.20
RIO 180316C00060000 C Mar 16, 2018 60.0 0.05 0.15
RIO 180316P00027500 P Mar 16, 2018 27.5 0.00 0.05
RIO 180316P00030000 P Mar 16, 2018 30.0 0.00 0.05
RIO 180316P00032500 P Mar 16, 2018 32.5 0.05 0.10
RIO 180316P00035000 P Mar 16, 2018 35.0 0.10 0.20
RIO 180316P00037500 P Mar 16, 2018 37.5 0.30 0.35
RIO 180316P00040000 P Mar 16, 2018 40.0 0.55 0.65
RIO 180316P00042500 P Mar 16, 2018 42.5 1.10 1.20
RIO 180316P00045000 P Mar 16, 2018 45.0 1.95 2.10
RIO 180316P00047500 P Mar 16, 2018 47.5 3.20 3.40
RIO 180316P00050000 P Mar 16, 2018 50.0 4.90 5.10
RIO 180316P00052500 P Mar 16, 2018 52.5 6.90 7.10
RIO 180316P00055000 P Mar 16, 2018 55.0 8.90 9.40
RIO 180316P00057500 P Mar 16, 2018 57.5 11.20 11.80
RIO 180316P00060000 P Mar 16, 2018 60.0 13.90 14.40
RIO 180420C00027500 C Apr 20, 2018 27.5 19.60 20.30
RIO 180420C00030000 C Apr 20, 2018 30.0 17.10 17.40
RIO 180420C00032500 C Apr 20, 2018 32.5 14.60 15.00
RIO 180420C00035000 C Apr 20, 2018 35.0 11.80 12.60
RIO 180420C00037500 C Apr 20, 2018 37.5 9.80 10.10
RIO 180420C00040000 C Apr 20, 2018 40.0 7.60 7.80
RIO 180420C00042500 C Apr 20, 2018 42.5 5.50 5.70
RIO 180420C00045000 C Apr 20, 2018 45.0 3.70 4.00
RIO 180420C00047500 C Apr 20, 2018 47.5 2.40 2.55
RIO 180420C00050000 C Apr 20, 2018 50.0 1.45 1.60
RIO 180420C00052500 C Apr 20, 2018 52.5 0.80 0.95
RIO 180420C00055000 C Apr 20, 2018 55.0 0.45 0.55
RIO 180420C00057500 C Apr 20, 2018 57.5 0.20 0.35
RIO 180420C00060000 C Apr 20, 2018 60.0 0.10 0.20
RIO 180420P00027500 P Apr 20, 2018 27.5 0.00 0.10
RIO 180420P00030000 P Apr 20, 2018 30.0 0.05 0.15
RIO 180420P00032500 P Apr 20, 2018 32.5 0.10 0.20
RIO 180420P00035000 P Apr 20, 2018 35.0 0.20 0.30
RIO 180420P00037500 P Apr 20, 2018 37.5 0.45 0.55
RIO 180420P00040000 P Apr 20, 2018 40.0 0.80 0.95
RIO 180420P00042500 P Apr 20, 2018 42.5 1.45 1.55
RIO 180420P00045000 P Apr 20, 2018 45.0 2.35 2.50
RIO 180420P00047500 P Apr 20, 2018 47.5 3.60 3.80
RIO 180420P00050000 P Apr 20, 2018 50.0 5.20 5.40
RIO 180420P00052500 P Apr 20, 2018 52.5 7.10 7.40
RIO 180420P00055000 P Apr 20, 2018 55.0 9.30 9.50
RIO 180420P00057500 P Apr 20, 2018 57.5 11.50 11.80
RIO 180420P00060000 P Apr 20, 2018 60.0 13.90 14.30
RIO 180615C00027500 C Jun 15, 2018 27.5 19.40 20.40
RIO 180615C00030000 C Jun 15, 2018 30.0 17.10 17.90
RIO 180615C00032500 C Jun 15, 2018 32.5 14.70 15.00
RIO 180615C00035000 C Jun 15, 2018 35.0 11.80 12.60
RIO 180615C00037500 C Jun 15, 2018 37.5 9.90 10.20
RIO 180615C00040000 C Jun 15, 2018 40.0 7.50 8.00
RIO 180615C00042500 C Jun 15, 2018 42.5 5.80 6.10
RIO 180615C00045000 C Jun 15, 2018 45.0 4.20 4.40
RIO 180615C00047500 C Jun 15, 2018 47.5 2.90 3.10
RIO 180615C00050000 C Jun 15, 2018 50.0 1.95 2.10
RIO 180615C00052500 C Jun 15, 2018 52.5 1.25 1.40
RIO 180615C00055000 C Jun 15, 2018 55.0 0.80 0.90
RIO 180615C00057500 C Jun 15, 2018 57.5 0.45 0.60
RIO 180615C00060000 C Jun 15, 2018 60.0 0.30 0.40
RIO 180615C00065000 C Jun 15, 2018 65.0 0.10 0.20
RIO 180615P00027500 P Jun 15, 2018 27.5 0.00 0.15
RIO 180615P00030000 P Jun 15, 2018 30.0 0.10 0.20
RIO 180615P00032500 P Jun 15, 2018 32.5 0.20 0.30
RIO 180615P00035000 P Jun 15, 2018 35.0 0.40 0.50
RIO 180615P00037500 P Jun 15, 2018 37.5 0.70 0.85
RIO 180615P00040000 P Jun 15, 2018 40.0 1.20 1.30
RIO 180615P00042500 P Jun 15, 2018 42.5 1.90 2.05
RIO 180615P00045000 P Jun 15, 2018 45.0 2.90 3.00
RIO 180615P00047500 P Jun 15, 2018 47.5 4.10 4.30
RIO 180615P00050000 P Jun 15, 2018 50.0 5.70 5.90
RIO 180615P00052500 P Jun 15, 2018 52.5 7.50 7.80
RIO 180615P00055000 P Jun 15, 2018 55.0 9.60 9.80
RIO 180615P00057500 P Jun 15, 2018 57.5 11.80 12.00
RIO 180615P00060000 P Jun 15, 2018 60.0 13.90 14.40
RIO 180615P00065000 P Jun 15, 2018 65.0 18.30 19.60
RIO 180720C00035000 C Jul 20, 2018 35.0 12.20 12.60
RIO 180720C00037500 C Jul 20, 2018 37.5 10.00 10.30
RIO 180720C00040000 C Jul 20, 2018 40.0 7.90 8.20
RIO 180720C00042500 C Jul 20, 2018 42.5 6.10 6.30
RIO 180720C00045000 C Jul 20, 2018 45.0 4.50 4.70
RIO 180720C00047500 C Jul 20, 2018 47.5 3.20 3.40
RIO 180720C00050000 C Jul 20, 2018 50.0 2.25 2.45
RIO 180720C00052500 C Jul 20, 2018 52.5 1.55 1.75
RIO 180720C00055000 C Jul 20, 2018 55.0 1.05 1.20
RIO 180720C00057500 C Jul 20, 2018 57.5 0.65 0.80
RIO 180720C00060000 C Jul 20, 2018 60.0 0.40 0.55
RIO 180720P00035000 P Jul 20, 2018 35.0 0.55 0.65
RIO 180720P00037500 P Jul 20, 2018 37.5 0.90 1.05
RIO 180720P00040000 P Jul 20, 2018 40.0 1.45 1.60
RIO 180720P00042500 P Jul 20, 2018 42.5 2.20 2.35
RIO 180720P00045000 P Jul 20, 2018 45.0 3.20 3.40
RIO 180720P00047500 P Jul 20, 2018 47.5 4.40 4.60
RIO 180720P00050000 P Jul 20, 2018 50.0 6.00 6.20
RIO 180720P00052500 P Jul 20, 2018 52.5 7.80 8.00
RIO 180720P00055000 P Jul 20, 2018 55.0 9.70 10.00
RIO 180720P00057500 P Jul 20, 2018 57.5 11.90 12.20
RIO 180720P00060000 P Jul 20, 2018 60.0 14.10 14.70
RIO 190118C00017500 C Jan 18, 2019 17.5 29.60 29.90
RIO 190118C00020000 C Jan 18, 2019 20.0 27.10 27.40
RIO 190118C00022500 C Jan 18, 2019 22.5 24.50 24.90
RIO 190118C00025000 C Jan 18, 2019 25.0 22.00 22.40
RIO 190118C00027500 C Jan 18, 2019 27.5 19.50 20.00
RIO 190118C00030000 C Jan 18, 2019 30.0 17.20 17.50
RIO 190118C00032500 C Jan 18, 2019 32.5 14.10 15.10
RIO 190118C00035000 C Jan 18, 2019 35.0 12.50 12.90
RIO 190118C00037500 C Jan 18, 2019 37.5 10.40 10.80
RIO 190118C00040000 C Jan 18, 2019 40.0 8.60 8.90
RIO 190118C00042500 C Jan 18, 2019 42.5 7.00 7.40
RIO 190118C00045000 C Jan 18, 2019 45.0 5.70 6.00
RIO 190118C00047500 C Jan 18, 2019 47.5 4.60 4.80
RIO 190118C00050000 C Jan 18, 2019 50.0 3.60 3.90
RIO 190118C00052500 C Jan 18, 2019 52.5 2.85 3.10
RIO 190118C00055000 C Jan 18, 2019 55.0 2.20 2.40
RIO 190118C00057500 C Jan 18, 2019 57.5 1.70 1.85
RIO 190118C00060000 C Jan 18, 2019 60.0 1.30 1.45
RIO 190118C00065000 C Jan 18, 2019 65.0 0.75 0.90
RIO 190118C00070000 C Jan 18, 2019 70.0 0.45 0.55
RIO 190118P00017500 P Jan 18, 2019 17.5 0.00 0.10
RIO 190118P00020000 P Jan 18, 2019 20.0 0.00 0.15
RIO 190118P00022500 P Jan 18, 2019 22.5 0.10 0.20
RIO 190118P00025000 P Jan 18, 2019 25.0 0.20 0.35
RIO 190118P00027500 P Jan 18, 2019 27.5 0.35 0.50
RIO 190118P00030000 P Jan 18, 2019 30.0 0.60 0.75
RIO 190118P00032500 P Jan 18, 2019 32.5 0.95 1.10
RIO 190118P00035000 P Jan 18, 2019 35.0 1.40 1.55
RIO 190118P00037500 P Jan 18, 2019 37.5 2.00 2.15
RIO 190118P00040000 P Jan 18, 2019 40.0 2.75 2.90
RIO 190118P00042500 P Jan 18, 2019 42.5 3.70 3.90
RIO 190118P00045000 P Jan 18, 2019 45.0 4.80 5.00
RIO 190118P00047500 P Jan 18, 2019 47.5 6.20 6.40
RIO 190118P00050000 P Jan 18, 2019 50.0 7.70 8.00
RIO 190118P00052500 P Jan 18, 2019 52.5 9.40 9.70
RIO 190118P00055000 P Jan 18, 2019 55.0 11.20 11.50
RIO 190118P00057500 P Jan 18, 2019 57.5 13.20 13.50
RIO 190118P00060000 P Jan 18, 2019 60.0 15.30 15.60
RIO 190118P00065000 P Jan 18, 2019 65.0 19.70 20.00
RIO 190118P00070000 P Jan 18, 2019 70.0 24.30 25.40
RIO 200117C00025000 C Jan 17, 2020 25.0 21.90 23.00
RIO 200117C00027500 C Jan 17, 2020 27.5 19.70 20.10
RIO 200117C00030000 C Jan 17, 2020 30.0 16.80 17.70
RIO 200117C00032500 C Jan 17, 2020 32.5 14.60 15.50
RIO 200117C00035000 C Jan 17, 2020 35.0 13.00 13.50
RIO 200117C00037500 C Jan 17, 2020 37.5 11.20 11.80
RIO 200117C00040000 C Jan 17, 2020 40.0 9.70 10.20
RIO 200117C00042500 C Jan 17, 2020 42.5 8.30 8.80
RIO 200117C00045000 C Jan 17, 2020 45.0 7.10 7.60
RIO 200117C00047500 C Jan 17, 2020 47.5 6.10 6.50
RIO 200117C00050000 C Jan 17, 2020 50.0 5.20 5.70
RIO 200117C00052500 C Jan 17, 2020 52.5 4.40 4.90
RIO 200117C00055000 C Jan 17, 2020 55.0 3.70 4.10
RIO 200117C00057500 C Jan 17, 2020 57.5 3.10 3.50
RIO 200117C00060000 C Jan 17, 2020 60.0 2.55 3.10
RIO 200117C00065000 C Jan 17, 2020 65.0 1.90 2.20
RIO 200117C00070000 C Jan 17, 2020 70.0 1.35 1.60
RIO 200117P00025000 P Jan 17, 2020 25.0 0.80 1.05
RIO 200117P00027500 P Jan 17, 2020 27.5 1.20 1.45
RIO 200117P00030000 P Jan 17, 2020 30.0 1.65 1.90
RIO 200117P00032500 P Jan 17, 2020 32.5 2.25 2.45
RIO 200117P00035000 P Jan 17, 2020 35.0 2.95 3.20
RIO 200117P00037500 P Jan 17, 2020 37.5 3.70 4.10
RIO 200117P00040000 P Jan 17, 2020 40.0 4.70 5.10
RIO 200117P00042500 P Jan 17, 2020 42.5 5.80 6.20
RIO 200117P00045000 P Jan 17, 2020 45.0 7.10 7.50
RIO 200117P00047500 P Jan 17, 2020 47.5 8.50 8.90
RIO 200117P00050000 P Jan 17, 2020 50.0 10.00 10.40
RIO 200117P00052500 P Jan 17, 2020 52.5 11.60 12.10
RIO 200117P00055000 P Jan 17, 2020 55.0 13.30 13.90
RIO 200117P00057500 P Jan 17, 2020 57.5 15.30 15.80
RIO 200117P00060000 P Jan 17, 2020 60.0 17.20 17.70
RIO 200117P00065000 P Jan 17, 2020 65.0 21.30 21.90
RIO 200117P00070000 P Jan 17, 2020 70.0 25.50 26.20
OPRA data is delayed 15 minutes.