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 (2014-11-21)Premium Content

Resmed Inc (RMD)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMD 141220C00025000 C 12/20/14 25.0 30.00 31.80
RMD 141220C00030000 C 12/20/14 30.0 24.20 26.80
RMD 141220C00035000 C 12/20/14 35.0 18.90 23.20
RMD 141220C00040000 C 12/20/14 40.0 13.90 18.30
RMD 141220C00045000 C 12/20/14 45.0 9.30 12.50
RMD 141220C00050000 C 12/20/14 50.0 5.80 6.50
RMD 141220C00055000 C 12/20/14 55.0 0.35 1.50
RMD 141220C00060000 C 12/20/14 60.0 0.00 0.25
RMD 141220C00065000 C 12/20/14 65.0 0.00 0.25
RMD 141220P00025000 P 12/20/14 25.0 0.00 0.25
RMD 141220P00030000 P 12/20/14 30.0 0.00 0.25
RMD 141220P00035000 P 12/20/14 35.0 0.00 0.25
RMD 141220P00040000 P 12/20/14 40.0 0.00 0.25
RMD 141220P00045000 P 12/20/14 45.0 0.00 0.25
RMD 141220P00050000 P 12/20/14 50.0 0.00 0.25
RMD 141220P00055000 P 12/20/14 55.0 0.00 0.40
RMD 141220P00060000 P 12/20/14 60.0 2.15 6.00
RMD 141220P00065000 P 12/20/14 65.0 7.30 11.00
RMD 150117C00022500 C 01/17/15 22.5 31.90 35.20
RMD 150117C00025000 C 01/17/15 25.0 29.70 32.50
RMD 150117C00030000 C 01/17/15 30.0 24.70 28.10
RMD 150117C00035000 C 01/17/15 35.0 19.10 22.90
RMD 150117C00040000 C 01/17/15 40.0 14.30 17.80
RMD 150117C00045000 C 01/17/15 45.0 10.20 11.70
RMD 150117C00050000 C 01/17/15 50.0 5.40 6.60
RMD 150117C00055000 C 01/17/15 55.0 1.65 2.30
RMD 150117C00060000 C 01/17/15 60.0 0.00 0.50
RMD 150117C00065000 C 01/17/15 65.0 0.00 0.30
RMD 150117C00070000 C 01/17/15 70.0 0.00 0.35
RMD 150117C00075000 C 01/17/15 75.0 0.00 0.35
RMD 150117C00080000 C 01/17/15 80.0 0.00 0.25
RMD 150117P00022500 P 01/17/15 22.5 0.00 0.25
RMD 150117P00025000 P 01/17/15 25.0 0.00 0.25
RMD 150117P00030000 P 01/17/15 30.0 0.00 0.25
RMD 150117P00035000 P 01/17/15 35.0 0.00 0.25
RMD 150117P00040000 P 01/17/15 40.0 0.00 0.30
RMD 150117P00045000 P 01/17/15 45.0 0.00 0.45
RMD 150117P00050000 P 01/17/15 50.0 0.00 0.50
RMD 150117P00055000 P 01/17/15 55.0 0.75 1.30
RMD 150117P00060000 P 01/17/15 60.0 3.90 5.00
RMD 150117P00065000 P 01/17/15 65.0 8.30 9.90
RMD 150117P00070000 P 01/17/15 70.0 13.00 15.50
RMD 150117P00075000 P 01/17/15 75.0 17.20 21.10
RMD 150117P00080000 P 01/17/15 80.0 23.30 25.30
RMD 150417C00030000 C 04/17/15 30.0 23.90 28.00
RMD 150417C00035000 C 04/17/15 35.0 18.90 22.50
RMD 150417C00040000 C 04/17/15 40.0 14.40 17.80
RMD 150417C00045000 C 04/17/15 45.0 10.30 11.60
RMD 150417C00050000 C 04/17/15 50.0 6.20 7.00
RMD 150417C00055000 C 04/17/15 55.0 2.95 3.90
RMD 150417C00060000 C 04/17/15 60.0 1.00 1.60
RMD 150417C00065000 C 04/17/15 65.0 0.15 0.80
RMD 150417C00070000 C 04/17/15 70.0 0.05 0.50
RMD 150417C00075000 C 04/17/15 75.0 0.00 0.50
RMD 150417P00030000 P 04/17/15 30.0 0.00 0.45
RMD 150417P00035000 P 04/17/15 35.0 0.00 0.45
RMD 150417P00040000 P 04/17/15 40.0 0.10 0.50
RMD 150417P00045000 P 04/17/15 45.0 0.40 0.85
RMD 150417P00050000 P 04/17/15 50.0 1.10 1.70
RMD 150417P00055000 P 04/17/15 55.0 2.90 3.60
RMD 150417P00060000 P 04/17/15 60.0 5.80 6.80
RMD 150417P00065000 P 04/17/15 65.0 9.60 10.90
RMD 150417P00070000 P 04/17/15 70.0 13.60 15.70
RMD 150417P00075000 P 04/17/15 75.0 18.50 21.00
RMD 150717C00030000 C 07/17/15 30.0 23.90 28.00
RMD 150717C00035000 C 07/17/15 35.0 18.90 22.90
RMD 150717C00040000 C 07/17/15 40.0 14.00 17.90
RMD 150717C00045000 C 07/17/15 45.0 10.40 12.30
RMD 150717C00050000 C 07/17/15 50.0 6.80 8.40
RMD 150717C00055000 C 07/17/15 55.0 3.80 5.00
RMD 150717C00060000 C 07/17/15 60.0 1.85 3.00
RMD 150717C00065000 C 07/17/15 65.0 0.80 1.80
RMD 150717C00070000 C 07/17/15 70.0 0.25 0.75
RMD 150717C00075000 C 07/17/15 75.0 0.00 0.50
RMD 150717P00030000 P 07/17/15 30.0 0.00 0.50
RMD 150717P00035000 P 07/17/15 35.0 0.15 0.65
RMD 150717P00040000 P 07/17/15 40.0 0.40 0.90
RMD 150717P00045000 P 07/17/15 45.0 1.00 1.90
RMD 150717P00050000 P 07/17/15 50.0 2.05 3.40
RMD 150717P00055000 P 07/17/15 55.0 4.10 5.40
RMD 150717P00060000 P 07/17/15 60.0 7.40 8.30
RMD 150717P00065000 P 07/17/15 65.0 10.50 12.50
RMD 150717P00070000 P 07/17/15 70.0 15.00 17.00
RMD 150717P00075000 P 07/17/15 75.0 18.90 22.30
RMD 160115C00022500 C 01/15/16 22.5 31.40 35.40
RMD 160115C00025000 C 01/15/16 25.0 28.90 33.00
RMD 160115C00030000 C 01/15/16 30.0 23.90 28.00
RMD 160115C00035000 C 01/15/16 35.0 18.90 22.90
RMD 160115C00040000 C 01/15/16 40.0 14.30 17.00
RMD 160115C00045000 C 01/15/16 45.0 10.10 14.10
RMD 160115C00050000 C 01/15/16 50.0 7.80 9.20
RMD 160115C00055000 C 01/15/16 55.0 3.80 6.30
RMD 160115C00060000 C 01/15/16 60.0 2.00 4.30
RMD 160115C00065000 C 01/15/16 65.0 1.10 3.70
RMD 160115C00070000 C 01/15/16 70.0 0.40 1.90
RMD 160115C00075000 C 01/15/16 75.0 0.20 1.35
RMD 160115P00022500 P 01/15/16 22.5 0.00 1.00
RMD 160115P00025000 P 01/15/16 25.0 0.00 1.00
RMD 160115P00030000 P 01/15/16 30.0 0.10 1.10
RMD 160115P00035000 P 01/15/16 35.0 0.50 1.50
RMD 160115P00040000 P 01/15/16 40.0 1.15 2.15
RMD 160115P00045000 P 01/15/16 45.0 2.00 3.60
RMD 160115P00050000 P 01/15/16 50.0 3.70 5.30
RMD 160115P00055000 P 01/15/16 55.0 6.00 8.00
RMD 160115P00060000 P 01/15/16 60.0 9.10 11.10
RMD 160115P00065000 P 01/15/16 65.0 11.80 15.80
RMD 160115P00070000 P 01/15/16 70.0 16.00 20.00
RMD 160115P00075000 P 01/15/16 75.0 20.40 24.00

OPRA data is delayed 15 minutes.