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 (2015-02-20)Premium Content

Resmed Inc (RMD)
As of Mar 2 2015 10:58AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMD 150320C00035000 C 03/20/15 35.0 28.70 30.30
RMD 150320C00040000 C 03/20/15 40.0 23.70 25.30
RMD 150320C00045000 C 03/20/15 45.0 18.70 20.10
RMD 150320C00050000 C 03/20/15 50.0 13.70 15.10
RMD 150320C00055000 C 03/20/15 55.0 9.10 9.90
RMD 150320C00060000 C 03/20/15 60.0 4.60 5.00
RMD 150320C00065000 C 03/20/15 65.0 0.95 1.20
RMD 150320C00070000 C 03/20/15 70.0 0.05 0.25
RMD 150320C00075000 C 03/20/15 75.0 0.00 0.40
RMD 150320C00080000 C 03/20/15 80.0 0.00 0.40
RMD 150320C00085000 C 03/20/15 85.0 0.00 0.40
RMD 150320C00090000 C 03/20/15 90.0 0.00 0.40
RMD 150320P00035000 P 03/20/15 35.0 0.00 0.40
RMD 150320P00040000 P 03/20/15 40.0 0.00 0.40
RMD 150320P00045000 P 03/20/15 45.0 0.00 0.40
RMD 150320P00050000 P 03/20/15 50.0 0.00 0.40
RMD 150320P00055000 P 03/20/15 55.0 0.00 0.25
RMD 150320P00060000 P 03/20/15 60.0 0.15 0.25
RMD 150320P00065000 P 03/20/15 65.0 1.40 1.60
RMD 150320P00070000 P 03/20/15 70.0 5.10 6.20
RMD 150320P00075000 P 03/20/15 75.0 10.10 11.40
RMD 150320P00080000 P 03/20/15 80.0 14.90 16.40
RMD 150320P00085000 P 03/20/15 85.0 19.30 22.10
RMD 150320P00090000 P 03/20/15 90.0 25.10 26.40
RMD 150417C00030000 C 04/17/15 30.0 33.70 35.30
RMD 150417C00035000 C 04/17/15 35.0 27.90 31.20
RMD 150417C00040000 C 04/17/15 40.0 22.90 26.20
RMD 150417C00045000 C 04/17/15 45.0 17.90 21.40
RMD 150417C00050000 C 04/17/15 50.0 13.40 15.10
RMD 150417C00055000 C 04/17/15 55.0 8.50 10.40
RMD 150417C00060000 C 04/17/15 60.0 4.90 5.30
RMD 150417C00065000 C 04/17/15 65.0 1.60 1.85
RMD 150417C00070000 C 04/17/15 70.0 0.20 0.40
RMD 150417C00075000 C 04/17/15 75.0 0.00 0.10
RMD 150417P00030000 P 04/17/15 30.0 0.00 0.45
RMD 150417P00035000 P 04/17/15 35.0 0.00 0.40
RMD 150417P00040000 P 04/17/15 40.0 0.00 0.40
RMD 150417P00045000 P 04/17/15 45.0 0.00 0.40
RMD 150417P00050000 P 04/17/15 50.0 0.00 0.25
RMD 150417P00055000 P 04/17/15 55.0 0.10 0.25
RMD 150417P00060000 P 04/17/15 60.0 0.50 0.70
RMD 150417P00065000 P 04/17/15 65.0 2.10 2.40
RMD 150417P00070000 P 04/17/15 70.0 5.60 6.10
RMD 150417P00075000 P 04/17/15 75.0 10.10 11.50
RMD 150717C00030000 C 07/17/15 30.0 33.50 35.30
RMD 150717C00035000 C 07/17/15 35.0 27.60 31.30
RMD 150717C00040000 C 07/17/15 40.0 22.50 25.90
RMD 150717C00045000 C 07/17/15 45.0 18.40 20.30
RMD 150717C00050000 C 07/17/15 50.0 12.70 15.40
RMD 150717C00055000 C 07/17/15 55.0 9.80 10.30
RMD 150717C00060000 C 07/17/15 60.0 5.70 6.30
RMD 150717C00065000 C 07/17/15 65.0 2.85 3.20
RMD 150717C00070000 C 07/17/15 70.0 1.15 1.45
RMD 150717C00075000 C 07/17/15 75.0 0.35 0.60
RMD 150717P00030000 P 07/17/15 30.0 0.00 0.50
RMD 150717P00035000 P 07/17/15 35.0 0.00 0.50
RMD 150717P00040000 P 07/17/15 40.0 0.10 0.25
RMD 150717P00045000 P 07/17/15 45.0 0.10 0.35
RMD 150717P00050000 P 07/17/15 50.0 0.30 0.55
RMD 150717P00055000 P 07/17/15 55.0 0.75 1.05
RMD 150717P00060000 P 07/17/15 60.0 1.90 2.20
RMD 150717P00065000 P 07/17/15 65.0 3.90 4.50
RMD 150717P00070000 P 07/17/15 70.0 7.10 7.80
RMD 150717P00075000 P 07/17/15 75.0 11.30 12.10
RMD 151016C00035000 C 10/16/15 35.0 28.30 30.50
RMD 151016C00040000 C 10/16/15 40.0 22.90 26.00
RMD 151016C00045000 C 10/16/15 45.0 18.30 20.50
RMD 151016C00050000 C 10/16/15 50.0 13.50 15.70
RMD 151016C00055000 C 10/16/15 55.0 10.00 10.70
RMD 151016C00060000 C 10/16/15 60.0 6.40 7.00
RMD 151016C00065000 C 10/16/15 65.0 3.60 4.20
RMD 151016C00070000 C 10/16/15 70.0 1.90 2.35
RMD 151016C00075000 C 10/16/15 75.0 0.90 1.25
RMD 151016C00080000 C 10/16/15 80.0 0.35 0.70
RMD 151016C00085000 C 10/16/15 85.0 0.10 0.40
RMD 151016C00090000 C 10/16/15 90.0 0.05 0.25
RMD 151016C00095000 C 10/16/15 95.0 0.00 0.25
RMD 151016P00035000 P 10/16/15 35.0 0.05 0.30
RMD 151016P00040000 P 10/16/15 40.0 0.15 0.45
RMD 151016P00045000 P 10/16/15 45.0 0.35 0.65
RMD 151016P00050000 P 10/16/15 50.0 0.75 1.10
RMD 151016P00055000 P 10/16/15 55.0 1.60 2.00
RMD 151016P00060000 P 10/16/15 60.0 3.10 3.60
RMD 151016P00065000 P 10/16/15 65.0 5.40 6.10
RMD 151016P00070000 P 10/16/15 70.0 8.60 9.40
RMD 151016P00075000 P 10/16/15 75.0 12.50 13.50
RMD 151016P00080000 P 10/16/15 80.0 16.90 18.00
RMD 151016P00085000 P 10/16/15 85.0 21.10 23.30
RMD 151016P00090000 P 10/16/15 90.0 25.90 28.20
RMD 151016P00095000 P 10/16/15 95.0 30.80 33.10
RMD 160115C00022500 C 01/15/16 22.5 39.70 44.30
RMD 160115C00025000 C 01/15/16 25.0 37.60 41.60
RMD 160115C00030000 C 01/15/16 30.0 32.60 36.60
RMD 160115C00035000 C 01/15/16 35.0 27.40 31.80
RMD 160115C00040000 C 01/15/16 40.0 23.10 25.70
RMD 160115C00045000 C 01/15/16 45.0 18.20 20.70
RMD 160115C00050000 C 01/15/16 50.0 14.60 15.30
RMD 160115C00055000 C 01/15/16 55.0 10.40 11.20
RMD 160115C00060000 C 01/15/16 60.0 6.90 7.90
RMD 160115C00065000 C 01/15/16 65.0 4.40 5.10
RMD 160115C00070000 C 01/15/16 70.0 2.60 3.30
RMD 160115C00075000 C 01/15/16 75.0 1.45 2.05
RMD 160115P00022500 P 01/15/16 22.5 0.00 0.85
RMD 160115P00025000 P 01/15/16 25.0 0.00 1.00
RMD 160115P00030000 P 01/15/16 30.0 0.05 0.30
RMD 160115P00035000 P 01/15/16 35.0 0.20 0.45
RMD 160115P00040000 P 01/15/16 40.0 0.35 1.10
RMD 160115P00045000 P 01/15/16 45.0 0.70 1.50
RMD 160115P00050000 P 01/15/16 50.0 1.35 1.85
RMD 160115P00055000 P 01/15/16 55.0 2.45 3.10
RMD 160115P00060000 P 01/15/16 60.0 4.10 5.00
RMD 160115P00065000 P 01/15/16 65.0 6.70 7.60
RMD 160115P00070000 P 01/15/16 70.0 9.80 10.90
RMD 160115P00075000 P 01/15/16 75.0 13.50 14.80

OPRA data is delayed 15 minutes.