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 (2014-10-10)Premium Content

Rio Tinto Plc (RIO)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIO 150117C00022500 C 01/17/15 22.5 20.60 24.40
RIO 150117C00025000 C 01/17/15 25.0 17.80 21.50
RIO 150117C00027500 C 01/17/15 27.5 15.40 18.80
RIO 150117C00030000 C 01/17/15 30.0 13.00 16.40
RIO 150117C00032500 C 01/17/15 32.5 11.70 13.50
RIO 150117C00035000 C 01/17/15 35.0 9.30 10.50
RIO 150117C00037500 C 01/17/15 37.5 6.80 8.10
RIO 150117C00040000 C 01/17/15 40.0 4.70 5.80
RIO 150117C00042500 C 01/17/15 42.5 2.70 3.30
RIO 150117C00045000 C 01/17/15 45.0 1.25 1.50
RIO 150117C00047500 C 01/17/15 47.5 0.45 0.60
RIO 150117C00050000 C 01/17/15 50.0 0.15 0.25
RIO 150117C00052500 C 01/17/15 52.5 0.00 0.20
RIO 150117C00055000 C 01/17/15 55.0 0.00 0.05
RIO 150117C00057500 C 01/17/15 57.5 0.00 0.05
RIO 150117C00060000 C 01/17/15 60.0 0.00 0.05
RIO 150117C00062500 C 01/17/15 62.5 0.00 0.05
RIO 150117C00065000 C 01/17/15 65.0 0.00 0.05
RIO 150117C00067500 C 01/17/15 67.5 0.00 0.05
RIO 150117C00070000 C 01/17/15 70.0 0.00 0.05
RIO 150117C00075000 C 01/17/15 75.0 0.00 0.05
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 0.05
RIO 150117P00025000 P 01/17/15 25.0 0.00 0.05
RIO 150117P00027500 P 01/17/15 27.5 0.00 0.10
RIO 150117P00030000 P 01/17/15 30.0 0.00 0.20
RIO 150117P00032500 P 01/17/15 32.5 0.00 0.25
RIO 150117P00035000 P 01/17/15 35.0 0.00 0.30
RIO 150117P00037500 P 01/17/15 37.5 0.10 0.25
RIO 150117P00040000 P 01/17/15 40.0 0.40 0.50
RIO 150117P00042500 P 01/17/15 42.5 0.90 0.95
RIO 150117P00045000 P 01/17/15 45.0 1.80 2.00
RIO 150117P00047500 P 01/17/15 47.5 3.30 3.70
RIO 150117P00050000 P 01/17/15 50.0 5.00 5.90
RIO 150117P00052500 P 01/17/15 52.5 7.20 8.30
RIO 150117P00055000 P 01/17/15 55.0 9.90 10.80
RIO 150117P00057500 P 01/17/15 57.5 12.00 13.30
RIO 150117P00060000 P 01/17/15 60.0 14.50 15.80
RIO 150117P00062500 P 01/17/15 62.5 15.70 19.10
RIO 150117P00065000 P 01/17/15 65.0 18.10 21.60
RIO 150117P00067500 P 01/17/15 67.5 20.70 24.40
RIO 150117P00070000 P 01/17/15 70.0 23.10 27.20
RIO 150117P00075000 P 01/17/15 75.0 28.70 30.80
RIO 150117P00080000 P 01/17/15 80.0 33.10 37.50
RIO 150117P00085000 P 01/17/15 85.0 38.10 42.40
RIO 150220C00032500 C 02/20/15 32.5 11.20 14.50
RIO 150220C00035000 C 02/20/15 35.0 8.30 12.20
RIO 150220C00037500 C 02/20/15 37.5 6.60 9.80
RIO 150220C00040000 C 02/20/15 40.0 5.30 6.00
RIO 150220C00042500 C 02/20/15 42.5 3.60 4.20
RIO 150220C00045000 C 02/20/15 45.0 2.15 2.65
RIO 150220C00047500 C 02/20/15 47.5 1.20 1.40
RIO 150220C00050000 C 02/20/15 50.0 0.60 0.75
RIO 150220C00052500 C 02/20/15 52.5 0.25 0.45
RIO 150220C00055000 C 02/20/15 55.0 0.05 0.20
RIO 150220P00032500 P 02/20/15 32.5 0.10 0.30
RIO 150220P00035000 P 02/20/15 35.0 0.30 0.45
RIO 150220P00037500 P 02/20/15 37.5 0.40 0.90
RIO 150220P00040000 P 02/20/15 40.0 0.80 1.35
RIO 150220P00042500 P 02/20/15 42.5 1.40 2.05
RIO 150220P00045000 P 02/20/15 45.0 2.45 3.00
RIO 150220P00047500 P 02/20/15 47.5 3.90 4.50
RIO 150220P00050000 P 02/20/15 50.0 5.70 6.40
RIO 150220P00052500 P 02/20/15 52.5 6.70 9.40
RIO 150220P00055000 P 02/20/15 55.0 9.10 11.70
RIO 150417C00025000 C 04/17/15 25.0 19.20 21.00
RIO 150417C00027500 C 04/17/15 27.5 16.70 18.50
RIO 150417C00030000 C 04/17/15 30.0 14.00 16.20
RIO 150417C00032500 C 04/17/15 32.5 11.90 13.70
RIO 150417C00035000 C 04/17/15 35.0 9.50 11.00
RIO 150417C00037500 C 04/17/15 37.5 7.50 8.30
RIO 150417C00040000 C 04/17/15 40.0 5.70 6.30
RIO 150417C00042500 C 04/17/15 42.5 4.00 4.70
RIO 150417C00045000 C 04/17/15 45.0 2.75 3.10
RIO 150417C00047500 C 04/17/15 47.5 1.75 2.10
RIO 150417C00050000 C 04/17/15 50.0 1.10 1.50
RIO 150417C00052500 C 04/17/15 52.5 0.65 1.00
RIO 150417C00055000 C 04/17/15 55.0 0.35 0.60
RIO 150417C00057500 C 04/17/15 57.5 0.15 0.35
RIO 150417C00060000 C 04/17/15 60.0 0.10 0.35
RIO 150417C00062500 C 04/17/15 62.5 0.00 0.30
RIO 150417C00065000 C 04/17/15 65.0 0.00 0.20
RIO 150417C00070000 C 04/17/15 70.0 0.00 0.10
RIO 150417C00075000 C 04/17/15 75.0 0.00 0.05
RIO 150417P00025000 P 04/17/15 25.0 0.00 0.45
RIO 150417P00027500 P 04/17/15 27.5 0.10 0.35
RIO 150417P00030000 P 04/17/15 30.0 0.25 0.45
RIO 150417P00032500 P 04/17/15 32.5 0.45 0.70
RIO 150417P00035000 P 04/17/15 35.0 0.70 1.00
RIO 150417P00037500 P 04/17/15 37.5 1.20 1.50
RIO 150417P00040000 P 04/17/15 40.0 1.90 2.15
RIO 150417P00042500 P 04/17/15 42.5 2.65 3.20
RIO 150417P00045000 P 04/17/15 45.0 3.80 4.40
RIO 150417P00047500 P 04/17/15 47.5 5.30 6.00
RIO 150417P00050000 P 04/17/15 50.0 7.10 7.90
RIO 150417P00052500 P 04/17/15 52.5 9.10 10.00
RIO 150417P00055000 P 04/17/15 55.0 11.00 12.30
RIO 150417P00057500 P 04/17/15 57.5 12.90 14.60
RIO 150417P00060000 P 04/17/15 60.0 15.60 16.90
RIO 150417P00062500 P 04/17/15 62.5 18.00 19.60
RIO 150417P00065000 P 04/17/15 65.0 20.00 22.30
RIO 150417P00070000 P 04/17/15 70.0 24.80 27.10
RIO 150417P00075000 P 04/17/15 75.0 29.90 31.80
RIO 150717C00027500 C 07/17/15 27.5 16.70 18.20
RIO 150717C00030000 C 07/17/15 30.0 14.20 15.80
RIO 150717C00032500 C 07/17/15 32.5 12.00 13.50
RIO 150717C00035000 C 07/17/15 35.0 10.00 11.30
RIO 150717C00037500 C 07/17/15 37.5 8.00 8.90
RIO 150717C00040000 C 07/17/15 40.0 6.30 7.10
RIO 150717C00042500 C 07/17/15 42.5 4.70 5.60
RIO 150717C00045000 C 07/17/15 45.0 3.60 4.30
RIO 150717C00047500 C 07/17/15 47.5 2.55 3.20
RIO 150717C00050000 C 07/17/15 50.0 1.80 2.40
RIO 150717C00052500 C 07/17/15 52.5 1.20 1.70
RIO 150717C00055000 C 07/17/15 55.0 0.85 1.20
RIO 150717C00060000 C 07/17/15 60.0 0.30 0.55
RIO 150717C00065000 C 07/17/15 65.0 0.05 0.30
RIO 150717P00027500 P 07/17/15 27.5 0.30 0.55
RIO 150717P00030000 P 07/17/15 30.0 0.50 0.75
RIO 150717P00032500 P 07/17/15 32.5 0.80 1.05
RIO 150717P00035000 P 07/17/15 35.0 1.20 1.50
RIO 150717P00037500 P 07/17/15 37.5 1.90 2.10
RIO 150717P00040000 P 07/17/15 40.0 2.45 2.90
RIO 150717P00042500 P 07/17/15 42.5 3.40 4.00
RIO 150717P00045000 P 07/17/15 45.0 4.70 5.30
RIO 150717P00047500 P 07/17/15 47.5 6.10 6.80
RIO 150717P00050000 P 07/17/15 50.0 7.70 8.60
RIO 150717P00052500 P 07/17/15 52.5 9.60 10.50
RIO 150717P00055000 P 07/17/15 55.0 11.70 12.60
RIO 150717P00060000 P 07/17/15 60.0 15.80 17.20
RIO 150717P00065000 P 07/17/15 65.0 20.40 22.00
RIO 160115C00025000 C 01/15/16 25.0 18.80 21.80
RIO 160115C00027500 C 01/15/16 27.5 15.40 19.60
RIO 160115C00030000 C 01/15/16 30.0 14.40 16.40
RIO 160115C00032500 C 01/15/16 32.5 12.50 14.20
RIO 160115C00035000 C 01/15/16 35.0 10.50 11.40
RIO 160115C00037500 C 01/15/16 37.5 8.70 9.60
RIO 160115C00040000 C 01/15/16 40.0 7.10 8.00
RIO 160115C00042500 C 01/15/16 42.5 5.70 6.60
RIO 160115C00045000 C 01/15/16 45.0 4.60 5.40
RIO 160115C00047500 C 01/15/16 47.5 3.50 4.40
RIO 160115C00050000 C 01/15/16 50.0 2.85 3.40
RIO 160115C00052500 C 01/15/16 52.5 2.10 2.95
RIO 160115C00055000 C 01/15/16 55.0 1.60 2.40
RIO 160115C00057500 C 01/15/16 57.5 1.25 1.95
RIO 160115C00060000 C 01/15/16 60.0 0.95 1.40
RIO 160115C00062500 C 01/15/16 62.5 0.70 1.20
RIO 160115C00065000 C 01/15/16 65.0 0.30 0.85
RIO 160115C00067500 C 01/15/16 67.5 0.30 0.90
RIO 160115C00070000 C 01/15/16 70.0 0.00 0.75
RIO 160115C00075000 C 01/15/16 75.0 0.00 0.50
RIO 160115C00080000 C 01/15/16 80.0 0.05 0.35
RIO 160115C00085000 C 01/15/16 85.0 0.00 0.25
RIO 160115P00025000 P 01/15/16 25.0 0.35 1.15
RIO 160115P00027500 P 01/15/16 27.5 0.75 1.45
RIO 160115P00030000 P 01/15/16 30.0 1.10 1.90
RIO 160115P00032500 P 01/15/16 32.5 1.60 2.40
RIO 160115P00035000 P 01/15/16 35.0 2.30 2.95
RIO 160115P00037500 P 01/15/16 37.5 2.90 3.90
RIO 160115P00040000 P 01/15/16 40.0 4.20 4.60
RIO 160115P00042500 P 01/15/16 42.5 5.10 6.10
RIO 160115P00045000 P 01/15/16 45.0 6.40 7.40
RIO 160115P00047500 P 01/15/16 47.5 7.80 8.80
RIO 160115P00050000 P 01/15/16 50.0 9.50 10.70
RIO 160115P00052500 P 01/15/16 52.5 11.30 12.40
RIO 160115P00055000 P 01/15/16 55.0 13.30 14.40
RIO 160115P00057500 P 01/15/16 57.5 15.40 16.40
RIO 160115P00060000 P 01/15/16 60.0 17.60 18.70
RIO 160115P00062500 P 01/15/16 62.5 19.10 21.60
RIO 160115P00065000 P 01/15/16 65.0 21.30 24.30
RIO 160115P00067500 P 01/15/16 67.5 22.70 26.50
RIO 160115P00070000 P 01/15/16 70.0 25.80 28.10
RIO 160115P00075000 P 01/15/16 75.0 30.10 33.70
RIO 160115P00080000 P 01/15/16 80.0 34.90 39.20
RIO 160115P00085000 P 01/15/16 85.0 39.80 44.20
RIO 170120C00025000 C 01/20/17 25.0 17.60 22.00
RIO 170120C00027500 C 01/20/17 27.5 15.30 19.00
RIO 170120C00030000 C 01/20/17 30.0 13.30 16.90
RIO 170120C00032500 C 01/20/17 32.5 11.50 13.80
RIO 170120C00035000 C 01/20/17 35.0 11.00 12.00
RIO 170120C00037500 C 01/20/17 37.5 9.40 10.40
RIO 170120C00040000 C 01/20/17 40.0 7.90 9.00
RIO 170120C00042500 C 01/20/17 42.5 7.00 7.80
RIO 170120C00045000 C 01/20/17 45.0 5.80 6.70
RIO 170120C00047500 C 01/20/17 47.5 4.80 5.80
RIO 170120C00050000 C 01/20/17 50.0 4.00 5.00
RIO 170120C00052500 C 01/20/17 52.5 3.30 4.30
RIO 170120C00055000 C 01/20/17 55.0 2.65 3.70
RIO 170120C00057500 C 01/20/17 57.5 2.10 3.30
RIO 170120C00060000 C 01/20/17 60.0 1.70 2.85
RIO 170120C00065000 C 01/20/17 65.0 1.05 2.00
RIO 170120C00070000 C 01/20/17 70.0 0.75 1.65
RIO 170120C00075000 C 01/20/17 75.0 0.40 1.05
RIO 170120P00025000 P 01/20/17 25.0 1.40 1.90
RIO 170120P00027500 P 01/20/17 27.5 1.95 2.55
RIO 170120P00030000 P 01/20/17 30.0 2.55 3.20
RIO 170120P00032500 P 01/20/17 32.5 3.40 4.00
RIO 170120P00035000 P 01/20/17 35.0 4.20 5.00
RIO 170120P00037500 P 01/20/17 37.5 5.20 6.10
RIO 170120P00040000 P 01/20/17 40.0 6.40 7.30
RIO 170120P00042500 P 01/20/17 42.5 7.70 8.70
RIO 170120P00045000 P 01/20/17 45.0 9.10 10.10
RIO 170120P00047500 P 01/20/17 47.5 10.60 11.70
RIO 170120P00050000 P 01/20/17 50.0 12.30 13.50
RIO 170120P00052500 P 01/20/17 52.5 14.00 15.30
RIO 170120P00055000 P 01/20/17 55.0 15.90 17.20
RIO 170120P00057500 P 01/20/17 57.5 16.60 19.20
RIO 170120P00060000 P 01/20/17 60.0 19.90 21.20
RIO 170120P00065000 P 01/20/17 65.0 24.20 25.50
RIO 170120P00070000 P 01/20/17 70.0 26.80 30.80
RIO 170120P00075000 P 01/20/17 75.0 31.90 35.20

OPRA data is delayed 15 minutes.