Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-12)Premium Content

Rio Tinto Plc (RIO)
As of May 24 2013 2:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIO 130622C00032500 C 06/22/13 32.5 10.90 11.10
RIO 130622C00035000 C 06/22/13 35.0 8.40 8.60
RIO 130622C00037500 C 06/22/13 37.5 5.90 6.60
RIO 130622C00040000 C 06/22/13 40.0 3.80 4.00
RIO 130622C00042500 C 06/22/13 42.5 2.05 2.15
RIO 130622C00045000 C 06/22/13 45.0 0.85 0.95
RIO 130622C00047500 C 06/22/13 47.5 0.30 0.35
RIO 130622C00050000 C 06/22/13 50.0 0.05 0.15
RIO 130622C00052500 C 06/22/13 52.5 0.05 0.10
RIO 130622C00055000 C 06/22/13 55.0 0.00 0.10
RIO 130622C00060000 C 06/22/13 60.0 0.00 0.05
RIO 130622P00032500 P 06/22/13 32.5 0.00 0.20
RIO 130622P00035000 P 06/22/13 35.0 0.00 0.15
RIO 130622P00037500 P 06/22/13 37.5 0.10 0.20
RIO 130622P00040000 P 06/22/13 40.0 0.40 0.45
RIO 130622P00042500 P 06/22/13 42.5 1.05 1.15
RIO 130622P00045000 P 06/22/13 45.0 2.40 2.45
RIO 130622P00047500 P 06/22/13 47.5 4.30 4.40
RIO 130622P00050000 P 06/22/13 50.0 6.60 6.70
RIO 130622P00052500 P 06/22/13 52.5 8.40 9.30
RIO 130622P00055000 P 06/22/13 55.0 11.10 11.80
RIO 130622P00060000 P 06/22/13 60.0 14.90 17.00
RIO 130720C00022500 C 07/20/13 22.5 19.40 21.80
RIO 130720C00025000 C 07/20/13 25.0 18.10 19.10
RIO 130720C00027500 C 07/20/13 27.5 15.60 16.60
RIO 130720C00030000 C 07/20/13 30.0 13.10 14.10
RIO 130720C00032500 C 07/20/13 32.5 10.70 11.50
RIO 130720C00035000 C 07/20/13 35.0 8.40 9.10
RIO 130720C00037500 C 07/20/13 37.5 6.30 6.50
RIO 130720C00040000 C 07/20/13 40.0 4.30 4.50
RIO 130720C00042500 C 07/20/13 42.5 2.65 2.75
RIO 130720C00045000 C 07/20/13 45.0 1.45 1.55
RIO 130720C00047500 C 07/20/13 47.5 0.70 0.80
RIO 130720C00050000 C 07/20/13 50.0 0.30 0.35
RIO 130720C00052500 C 07/20/13 52.5 0.10 0.20
RIO 130720C00055000 C 07/20/13 55.0 0.05 0.10
RIO 130720C00057500 C 07/20/13 57.5 0.00 0.05
RIO 130720C00060000 C 07/20/13 60.0 0.00 0.05
RIO 130720C00062500 C 07/20/13 62.5 0.00 0.05
RIO 130720C00065000 C 07/20/13 65.0 0.00 0.05
RIO 130720C00067500 C 07/20/13 67.5 0.00 0.05
RIO 130720C00070000 C 07/20/13 70.0 0.00 0.05
RIO 130720C00075000 C 07/20/13 75.0 0.00 0.05
RIO 130720C00080000 C 07/20/13 80.0 0.00 0.05
RIO 130720C00085000 C 07/20/13 85.0 0.00 0.05
RIO 130720P00022500 P 07/20/13 22.5 0.00 0.05
RIO 130720P00025000 P 07/20/13 25.0 0.00 0.10
RIO 130720P00027500 P 07/20/13 27.5 0.00 0.20
RIO 130720P00030000 P 07/20/13 30.0 0.00 0.15
RIO 130720P00032500 P 07/20/13 32.5 0.05 0.15
RIO 130720P00035000 P 07/20/13 35.0 0.15 0.25
RIO 130720P00037500 P 07/20/13 37.5 0.40 0.45
RIO 130720P00040000 P 07/20/13 40.0 0.85 0.90
RIO 130720P00042500 P 07/20/13 42.5 1.65 1.75
RIO 130720P00045000 P 07/20/13 45.0 2.95 3.10
RIO 130720P00047500 P 07/20/13 47.5 4.70 4.80
RIO 130720P00050000 P 07/20/13 50.0 6.70 6.90
RIO 130720P00052500 P 07/20/13 52.5 9.10 9.20
RIO 130720P00055000 P 07/20/13 55.0 11.50 11.70
RIO 130720P00057500 P 07/20/13 57.5 13.60 14.30
RIO 130720P00060000 P 07/20/13 60.0 16.10 16.80
RIO 130720P00062500 P 07/20/13 62.5 18.50 19.50
RIO 130720P00065000 P 07/20/13 65.0 19.90 22.10
RIO 130720P00067500 P 07/20/13 67.5 22.40 24.60
RIO 130720P00070000 P 07/20/13 70.0 24.90 27.90
RIO 130720P00075000 P 07/20/13 75.0 29.90 32.90
RIO 130720P00080000 P 07/20/13 80.0 34.90 37.90
RIO 130720P00085000 P 07/20/13 85.0 39.90 43.20
RIO 131019C00022500 C 10/19/13 22.5 20.80 21.40
RIO 131019C00025000 C 10/19/13 25.0 18.10 19.20
RIO 131019C00027500 C 10/19/13 27.5 15.70 16.90
RIO 131019C00030000 C 10/19/13 30.0 13.20 15.10
RIO 131019C00032500 C 10/19/13 32.5 10.90 11.80
RIO 131019C00035000 C 10/19/13 35.0 8.80 9.50
RIO 131019C00037500 C 10/19/13 37.5 6.90 7.10
RIO 131019C00040000 C 10/19/13 40.0 5.10 5.30
RIO 131019C00042500 C 10/19/13 42.5 3.60 3.80
RIO 131019C00045000 C 10/19/13 45.0 2.50 2.60
RIO 131019C00047500 C 10/19/13 47.5 1.65 1.75
RIO 131019C00050000 C 10/19/13 50.0 1.00 1.10
RIO 131019C00052500 C 10/19/13 52.5 0.60 0.70
RIO 131019C00055000 C 10/19/13 55.0 0.35 0.45
RIO 131019C00057500 C 10/19/13 57.5 0.20 0.30
RIO 131019C00060000 C 10/19/13 60.0 0.10 0.25
RIO 131019C00062500 C 10/19/13 62.5 0.05 0.20
RIO 131019C00065000 C 10/19/13 65.0 0.00 0.20
RIO 131019C00067500 C 10/19/13 67.5 0.00 0.15
RIO 131019C00070000 C 10/19/13 70.0 0.00 0.10
RIO 131019P00022500 P 10/19/13 22.5 0.00 0.15
RIO 131019P00025000 P 10/19/13 25.0 0.05 0.25
RIO 131019P00027500 P 10/19/13 27.5 0.15 0.25
RIO 131019P00030000 P 10/19/13 30.0 0.25 0.45
RIO 131019P00032500 P 10/19/13 32.5 0.50 0.65
RIO 131019P00035000 P 10/19/13 35.0 0.90 1.00
RIO 131019P00037500 P 10/19/13 37.5 1.45 1.55
RIO 131019P00040000 P 10/19/13 40.0 2.25 2.35
RIO 131019P00042500 P 10/19/13 42.5 3.30 3.40
RIO 131019P00045000 P 10/19/13 45.0 4.60 4.80
RIO 131019P00047500 P 10/19/13 47.5 6.30 6.50
RIO 131019P00050000 P 10/19/13 50.0 7.90 8.50
RIO 131019P00052500 P 10/19/13 52.5 10.10 10.60
RIO 131019P00055000 P 10/19/13 55.0 12.60 12.80
RIO 131019P00057500 P 10/19/13 57.5 14.90 15.10
RIO 131019P00060000 P 10/19/13 60.0 16.90 17.60
RIO 131019P00062500 P 10/19/13 62.5 19.00 20.30
RIO 131019P00065000 P 10/19/13 65.0 21.60 22.60
RIO 131019P00067500 P 10/19/13 67.5 23.90 25.30
RIO 131019P00070000 P 10/19/13 70.0 25.50 28.80
RIO 140118C00022500 C 01/18/14 22.5 20.80 21.30
RIO 140118C00025000 C 01/18/14 25.0 18.30 18.90
RIO 140118C00027500 C 01/18/14 27.5 15.90 16.50
RIO 140118C00030000 C 01/18/14 30.0 13.80 14.00
RIO 140118C00032500 C 01/18/14 32.5 11.50 12.00
RIO 140118C00035000 C 01/18/14 35.0 9.50 9.70
RIO 140118C00037500 C 01/18/14 37.5 7.60 7.80
RIO 140118C00040000 C 01/18/14 40.0 6.00 6.20
RIO 140118C00042500 C 01/18/14 42.5 4.50 4.80
RIO 140118C00045000 C 01/18/14 45.0 3.40 3.60
RIO 140118C00047500 C 01/18/14 47.5 2.50 2.60
RIO 140118C00050000 C 01/18/14 50.0 1.75 1.90
RIO 140118C00052500 C 01/18/14 52.5 1.20 1.35
RIO 140118C00055000 C 01/18/14 55.0 0.80 0.95
RIO 140118C00057500 C 01/18/14 57.5 0.55 0.65
RIO 140118C00060000 C 01/18/14 60.0 0.40 0.45
RIO 140118C00062500 C 01/18/14 62.5 0.20 0.35
RIO 140118C00065000 C 01/18/14 65.0 0.15 0.25
RIO 140118C00067500 C 01/18/14 67.5 0.00 0.20
RIO 140118C00070000 C 01/18/14 70.0 0.00 0.15
RIO 140118C00075000 C 01/18/14 75.0 0.00 0.10
RIO 140118C00080000 C 01/18/14 80.0 0.00 0.10
RIO 140118C00085000 C 01/18/14 85.0 0.00 0.05
RIO 140118P00022500 P 01/18/14 22.5 0.15 0.25
RIO 140118P00025000 P 01/18/14 25.0 0.25 0.35
RIO 140118P00027500 P 01/18/14 27.5 0.40 0.55
RIO 140118P00030000 P 01/18/14 30.0 0.70 0.80
RIO 140118P00032500 P 01/18/14 32.5 1.05 1.15
RIO 140118P00035000 P 01/18/14 35.0 1.50 1.65
RIO 140118P00037500 P 01/18/14 37.5 2.20 2.30
RIO 140118P00040000 P 01/18/14 40.0 3.10 3.20
RIO 140118P00042500 P 01/18/14 42.5 4.20 4.30
RIO 140118P00045000 P 01/18/14 45.0 5.50 5.70
RIO 140118P00047500 P 01/18/14 47.5 7.10 7.30
RIO 140118P00050000 P 01/18/14 50.0 8.80 9.00
RIO 140118P00052500 P 01/18/14 52.5 10.80 11.00
RIO 140118P00055000 P 01/18/14 55.0 12.90 13.10
RIO 140118P00057500 P 01/18/14 57.5 15.10 15.40
RIO 140118P00060000 P 01/18/14 60.0 17.50 17.70
RIO 140118P00062500 P 01/18/14 62.5 19.50 20.20
RIO 140118P00065000 P 01/18/14 65.0 21.90 22.60
RIO 140118P00067500 P 01/18/14 67.5 24.40 25.20
RIO 140118P00070000 P 01/18/14 70.0 26.90 27.70
RIO 140118P00075000 P 01/18/14 75.0 31.90 32.60
RIO 140118P00080000 P 01/18/14 80.0 36.80 37.70
RIO 140118P00085000 P 01/18/14 85.0 41.70 42.60
RIO 150117C00022500 C 01/17/15 22.5 20.60 21.80
RIO 150117C00025000 C 01/17/15 25.0 18.30 19.20
RIO 150117C00027500 C 01/17/15 27.5 16.30 16.90
RIO 150117C00030000 C 01/17/15 30.0 14.20 14.60
RIO 150117C00032500 C 01/17/15 32.5 12.00 13.10
RIO 150117C00035000 C 01/17/15 35.0 10.60 11.00
RIO 150117C00037500 C 01/17/15 37.5 9.10 9.50
RIO 150117C00040000 C 01/17/15 40.0 7.70 8.10
RIO 150117C00042500 C 01/17/15 42.5 6.50 6.90
RIO 150117C00045000 C 01/17/15 45.0 5.50 5.80
RIO 150117C00047500 C 01/17/15 47.5 4.50 4.90
RIO 150117C00050000 C 01/17/15 50.0 3.70 4.00
RIO 150117C00052500 C 01/17/15 52.5 2.75 3.30
RIO 150117C00055000 C 01/17/15 55.0 2.45 2.80
RIO 150117C00057500 C 01/17/15 57.5 2.00 2.25
RIO 150117C00060000 C 01/17/15 60.0 1.65 1.85
RIO 150117C00062500 C 01/17/15 62.5 1.20 1.45
RIO 150117C00065000 C 01/17/15 65.0 0.95 1.20
RIO 150117C00067500 C 01/17/15 67.5 0.60 0.95
RIO 150117C00070000 C 01/17/15 70.0 0.55 0.75
RIO 150117C00075000 C 01/17/15 75.0 0.35 0.50
RIO 150117C00080000 C 01/17/15 80.0 0.00 0.45
RIO 150117C00085000 C 01/17/15 85.0 0.00 0.35
RIO 150117P00022500 P 01/17/15 22.5 0.85 1.05
RIO 150117P00025000 P 01/17/15 25.0 1.30 1.50
RIO 150117P00027500 P 01/17/15 27.5 1.80 1.95
RIO 150117P00030000 P 01/17/15 30.0 2.40 2.55
RIO 150117P00032500 P 01/17/15 32.5 3.00 3.30
RIO 150117P00035000 P 01/17/15 35.0 3.90 4.20
RIO 150117P00037500 P 01/17/15 37.5 4.90 5.20
RIO 150117P00040000 P 01/17/15 40.0 6.00 6.40
RIO 150117P00042500 P 01/17/15 42.5 7.30 7.70
RIO 150117P00045000 P 01/17/15 45.0 8.90 9.20
RIO 150117P00047500 P 01/17/15 47.5 10.40 10.70
RIO 150117P00050000 P 01/17/15 50.0 12.00 12.40
RIO 150117P00052500 P 01/17/15 52.5 13.60 14.70
RIO 150117P00055000 P 01/17/15 55.0 15.80 16.20
RIO 150117P00057500 P 01/17/15 57.5 17.20 18.70
RIO 150117P00060000 P 01/17/15 60.0 19.90 20.30
RIO 150117P00062500 P 01/17/15 62.5 21.50 22.70
RIO 150117P00065000 P 01/17/15 65.0 23.70 25.10
RIO 150117P00067500 P 01/17/15 67.5 26.00 27.40
RIO 150117P00070000 P 01/17/15 70.0 28.40 29.60
RIO 150117P00075000 P 01/17/15 75.0 33.00 34.60
RIO 150117P00080000 P 01/17/15 80.0 37.90 39.40
RIO 150117P00085000 P 01/17/15 85.0 42.80 44.20