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 (2014-08-22)Premium Content

Resmed Inc (RMD)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMD 141122C00030000 C 11/22/14 30.0 15.80 19.80
RMD 141122C00035000 C 11/22/14 35.0 11.00 14.90
RMD 141122C00040000 C 11/22/14 40.0 6.00 10.00
RMD 141122C00045000 C 11/22/14 45.0 3.40 4.40
RMD 141122C00050000 C 11/22/14 50.0 0.95 1.25
RMD 141122C00055000 C 11/22/14 55.0 0.05 0.55
RMD 141122C00060000 C 11/22/14 60.0 0.00 0.50
RMD 141122C00065000 C 11/22/14 65.0 0.00 0.50
RMD 141122C00070000 C 11/22/14 70.0 0.00 0.25
RMD 141122C00075000 C 11/22/14 75.0 0.00 0.25
RMD 141122P00030000 P 11/22/14 30.0 0.00 0.30
RMD 141122P00035000 P 11/22/14 35.0 0.00 0.50
RMD 141122P00040000 P 11/22/14 40.0 0.15 0.65
RMD 141122P00045000 P 11/22/14 45.0 0.85 1.85
RMD 141122P00050000 P 11/22/14 50.0 1.80 5.50
RMD 141122P00055000 P 11/22/14 55.0 6.00 9.50
RMD 141122P00060000 P 11/22/14 60.0 10.80 14.70
RMD 141122P00065000 P 11/22/14 65.0 15.70 19.60
RMD 141122P00070000 P 11/22/14 70.0 20.70 24.50
RMD 141122P00075000 P 11/22/14 75.0 25.70 29.50
RMD 141220C00025000 C 12/20/14 25.0 20.80 24.80
RMD 141220C00030000 C 12/20/14 30.0 15.90 19.80
RMD 141220C00035000 C 12/20/14 35.0 10.90 14.90
RMD 141220C00040000 C 12/20/14 40.0 6.00 9.70
RMD 141220C00045000 C 12/20/14 45.0 3.60 4.60
RMD 141220C00050000 C 12/20/14 50.0 1.20 1.80
RMD 141220C00055000 C 12/20/14 55.0 0.00 1.75
RMD 141220C00060000 C 12/20/14 60.0 0.00 0.50
RMD 141220C00065000 C 12/20/14 65.0 0.00 0.30
RMD 141220P00025000 P 12/20/14 25.0 0.00 0.50
RMD 141220P00030000 P 12/20/14 30.0 0.00 0.50
RMD 141220P00035000 P 12/20/14 35.0 0.00 0.50
RMD 141220P00040000 P 12/20/14 40.0 0.35 0.75
RMD 141220P00045000 P 12/20/14 45.0 1.55 2.30
RMD 141220P00050000 P 12/20/14 50.0 3.70 4.90
RMD 141220P00055000 P 12/20/14 55.0 6.40 10.10
RMD 141220P00060000 P 12/20/14 60.0 10.80 14.80
RMD 141220P00065000 P 12/20/14 65.0 15.70 19.80
RMD 150117C00022500 C 01/17/15 22.5 23.30 27.40
RMD 150117C00025000 C 01/17/15 25.0 20.80 24.90
RMD 150117C00030000 C 01/17/15 30.0 15.80 19.90
RMD 150117C00035000 C 01/17/15 35.0 10.90 15.00
RMD 150117C00040000 C 01/17/15 40.0 6.80 8.90
RMD 150117C00045000 C 01/17/15 45.0 3.70 4.80
RMD 150117C00050000 C 01/17/15 50.0 1.40 1.80
RMD 150117C00055000 C 01/17/15 55.0 0.35 0.75
RMD 150117C00060000 C 01/17/15 60.0 0.00 0.50
RMD 150117C00065000 C 01/17/15 65.0 0.05 0.65
RMD 150117C00070000 C 01/17/15 70.0 0.00 0.85
RMD 150117C00075000 C 01/17/15 75.0 0.00 0.55
RMD 150117C00080000 C 01/17/15 80.0 0.00 0.50
RMD 150117P00022500 P 01/17/15 22.5 0.00 0.30
RMD 150117P00025000 P 01/17/15 25.0 0.00 0.50
RMD 150117P00030000 P 01/17/15 30.0 0.00 0.85
RMD 150117P00035000 P 01/17/15 35.0 0.10 0.60
RMD 150117P00040000 P 01/17/15 40.0 0.50 1.00
RMD 150117P00045000 P 01/17/15 45.0 1.65 2.25
RMD 150117P00050000 P 01/17/15 50.0 2.25 5.40
RMD 150117P00055000 P 01/17/15 55.0 6.60 9.30
RMD 150117P00060000 P 01/17/15 60.0 11.00 14.70
RMD 150117P00065000 P 01/17/15 65.0 16.10 20.10
RMD 150117P00070000 P 01/17/15 70.0 20.80 25.00
RMD 150117P00075000 P 01/17/15 75.0 25.80 29.80
RMD 150117P00080000 P 01/17/15 80.0 30.80 34.90
RMD 150417C00030000 C 04/17/15 30.0 15.80 19.80
RMD 150417C00035000 C 04/17/15 35.0 11.20 15.10
RMD 150417C00040000 C 04/17/15 40.0 7.90 9.20
RMD 150417C00045000 C 04/17/15 45.0 3.20 6.80
RMD 150417C00050000 C 04/17/15 50.0 2.00 3.00
RMD 150417C00055000 C 04/17/15 55.0 0.95 1.25
RMD 150417C00060000 C 04/17/15 60.0 0.30 0.85
RMD 150417C00065000 C 04/17/15 65.0 0.00 0.70
RMD 150417C00070000 C 04/17/15 70.0 0.00 0.55
RMD 150417C00075000 C 04/17/15 75.0 0.00 0.50
RMD 150417P00030000 P 04/17/15 30.0 0.00 1.55
RMD 150417P00035000 P 04/17/15 35.0 0.00 2.25
RMD 150417P00040000 P 04/17/15 40.0 0.80 3.50
RMD 150417P00045000 P 04/17/15 45.0 2.70 3.50
RMD 150417P00050000 P 04/17/15 50.0 5.30 6.30
RMD 150417P00055000 P 04/17/15 55.0 8.90 11.00
RMD 150417P00060000 P 04/17/15 60.0 12.80 14.80
RMD 150417P00065000 P 04/17/15 65.0 16.70 20.70
RMD 150417P00070000 P 04/17/15 70.0 21.60 25.60
RMD 150417P00075000 P 04/17/15 75.0 26.50 30.60
RMD 160115C00022500 C 01/15/16 22.5 23.40 27.40
RMD 160115C00025000 C 01/15/16 25.0 20.90 24.90
RMD 160115C00030000 C 01/15/16 30.0 15.70 19.90
RMD 160115C00035000 C 01/15/16 35.0 11.00 15.40
RMD 160115C00040000 C 01/15/16 40.0 7.10 11.60
RMD 160115C00045000 C 01/15/16 45.0 5.30 7.30
RMD 160115C00050000 C 01/15/16 50.0 2.05 6.50
RMD 160115C00055000 C 01/15/16 55.0 2.10 3.30
RMD 160115C00060000 C 01/15/16 60.0 0.00 3.50
RMD 160115C00065000 C 01/15/16 65.0 0.00 2.80
RMD 160115C00070000 C 01/15/16 70.0 0.00 2.25
RMD 160115C00075000 C 01/15/16 75.0 0.00 1.35
RMD 160115P00022500 P 01/15/16 22.5 0.00 1.90
RMD 160115P00025000 P 01/15/16 25.0 0.20 1.20
RMD 160115P00030000 P 01/15/16 30.0 0.00 1.80
RMD 160115P00035000 P 01/15/16 35.0 1.40 2.85
RMD 160115P00040000 P 01/15/16 40.0 1.30 6.00
RMD 160115P00045000 P 01/15/16 45.0 5.10 7.10
RMD 160115P00050000 P 01/15/16 50.0 6.50 11.00
RMD 160115P00055000 P 01/15/16 55.0 10.00 14.40
RMD 160115P00060000 P 01/15/16 60.0 14.50 18.40
RMD 160115P00065000 P 01/15/16 65.0 18.50 22.70
RMD 160115P00070000 P 01/15/16 70.0 23.10 27.30
RMD 160115P00075000 P 01/15/16 75.0 28.20 32.00

OPRA data is delayed 15 minutes.