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 (2016-11-18)Premium Content

Resmed Inc (RMD)
As of Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMD 161216C00035000 C 12/16/16 35.0 23.60 26.00
RMD 161216C00040000 C 12/16/16 40.0 18.10 21.10
RMD 161216C00045000 C 12/16/16 45.0 13.60 17.10
RMD 161216C00050000 C 12/16/16 50.0 10.00 10.70
RMD 161216C00055000 C 12/16/16 55.0 4.20 5.70
RMD 161216C00060000 C 12/16/16 60.0 0.90 1.15
RMD 161216C00065000 C 12/16/16 65.0 0.05 0.45
RMD 161216C00070000 C 12/16/16 70.0 0.00 0.30
RMD 161216C00075000 C 12/16/16 75.0 0.00 0.40
RMD 161216C00080000 C 12/16/16 80.0 0.00 0.40
RMD 161216C00085000 C 12/16/16 85.0 0.00 0.40
RMD 161216C00090000 C 12/16/16 90.0 0.00 0.15
RMD 161216C00095000 C 12/16/16 95.0 0.00 0.35
RMD 161216P00035000 P 12/16/16 35.0 0.00 0.30
RMD 161216P00040000 P 12/16/16 40.0 0.00 0.35
RMD 161216P00045000 P 12/16/16 45.0 0.00 0.05
RMD 161216P00050000 P 12/16/16 50.0 0.00 0.15
RMD 161216P00055000 P 12/16/16 55.0 0.00 0.35
RMD 161216P00060000 P 12/16/16 60.0 0.55 0.80
RMD 161216P00065000 P 12/16/16 65.0 4.10 6.30
RMD 161216P00070000 P 12/16/16 70.0 9.00 11.20
RMD 161216P00075000 P 12/16/16 75.0 12.80 16.40
RMD 161216P00080000 P 12/16/16 80.0 19.30 22.00
RMD 161216P00085000 P 12/16/16 85.0 24.30 27.00
RMD 161216P00090000 P 12/16/16 90.0 29.30 31.40
RMD 161216P00095000 P 12/16/16 95.0 34.30 36.20
RMD 170120C00030000 C 01/20/17 30.0 28.70 31.00
RMD 170120C00035000 C 01/20/17 35.0 23.30 26.20
RMD 170120C00040000 C 01/20/17 40.0 18.40 21.30
RMD 170120C00045000 C 01/20/17 45.0 13.60 15.90
RMD 170120C00050000 C 01/20/17 50.0 9.40 10.90
RMD 170120C00055000 C 01/20/17 55.0 4.20 6.40
RMD 170120C00060000 C 01/20/17 60.0 2.00 2.45
RMD 170120C00065000 C 01/20/17 65.0 0.15 0.65
RMD 170120C00070000 C 01/20/17 70.0 0.00 0.50
RMD 170120C00075000 C 01/20/17 75.0 0.00 0.15
RMD 170120C00080000 C 01/20/17 80.0 0.00 0.35
RMD 170120C00085000 C 01/20/17 85.0 0.00 0.30
RMD 170120P00030000 P 01/20/17 30.0 0.00 0.35
RMD 170120P00035000 P 01/20/17 35.0 0.00 0.40
RMD 170120P00040000 P 01/20/17 40.0 0.00 0.30
RMD 170120P00045000 P 01/20/17 45.0 0.00 0.40
RMD 170120P00050000 P 01/20/17 50.0 0.05 0.45
RMD 170120P00055000 P 01/20/17 55.0 0.35 0.90
RMD 170120P00060000 P 01/20/17 60.0 1.70 2.10
RMD 170120P00065000 P 01/20/17 65.0 4.80 6.40
RMD 170120P00070000 P 01/20/17 70.0 9.40 11.40
RMD 170120P00075000 P 01/20/17 75.0 13.60 16.60
RMD 170120P00080000 P 01/20/17 80.0 18.30 22.00
RMD 170120P00085000 P 01/20/17 85.0 24.30 26.40
RMD 170421C00035000 C 04/21/17 35.0 23.70 26.20
RMD 170421C00040000 C 04/21/17 40.0 18.30 21.40
RMD 170421C00045000 C 04/21/17 45.0 13.90 16.10
RMD 170421C00050000 C 04/21/17 50.0 9.20 12.30
RMD 170421C00055000 C 04/21/17 55.0 6.60 7.20
RMD 170421C00060000 C 04/21/17 60.0 3.20 3.90
RMD 170421C00065000 C 04/21/17 65.0 1.50 1.85
RMD 170421C00070000 C 04/21/17 70.0 0.40 0.80
RMD 170421C00075000 C 04/21/17 75.0 0.10 0.45
RMD 170421C00080000 C 04/21/17 80.0 0.00 0.45
RMD 170421C00085000 C 04/21/17 85.0 0.00 0.45
RMD 170421C00090000 C 04/21/17 90.0 0.00 0.45
RMD 170421C00095000 C 04/21/17 95.0 0.00 0.40
RMD 170421C00100000 C 04/21/17 100.0 0.00 0.40
RMD 170421P00035000 P 04/21/17 35.0 0.00 0.40
RMD 170421P00040000 P 04/21/17 40.0 0.00 0.45
RMD 170421P00045000 P 04/21/17 45.0 0.15 0.55
RMD 170421P00050000 P 04/21/17 50.0 0.60 1.15
RMD 170421P00055000 P 04/21/17 55.0 1.60 2.20
RMD 170421P00060000 P 04/21/17 60.0 3.40 4.00
RMD 170421P00065000 P 04/21/17 65.0 6.10 6.90
RMD 170421P00070000 P 04/21/17 70.0 9.70 12.30
RMD 170421P00075000 P 04/21/17 75.0 14.70 16.80
RMD 170421P00080000 P 04/21/17 80.0 19.00 22.20
RMD 170421P00085000 P 04/21/17 85.0 24.00 27.20
RMD 170421P00090000 P 04/21/17 90.0 29.00 32.20
RMD 170421P00095000 P 04/21/17 95.0 34.00 37.10
RMD 170421P00100000 P 04/21/17 100.0 39.10 41.60
RMD 170721C00030000 C 07/21/17 30.0 28.70 30.90
RMD 170721C00035000 C 07/21/17 35.0 23.30 26.40
RMD 170721C00040000 C 07/21/17 40.0 18.40 21.20
RMD 170721C00045000 C 07/21/17 45.0 14.30 16.60
RMD 170721C00050000 C 07/21/17 50.0 9.90 12.60
RMD 170721C00055000 C 07/21/17 55.0 6.50 8.10
RMD 170721C00060000 C 07/21/17 60.0 4.10 5.20
RMD 170721C00065000 C 07/21/17 65.0 2.00 2.95
RMD 170721C00070000 C 07/21/17 70.0 1.00 1.65
RMD 170721C00075000 C 07/21/17 75.0 0.45 0.90
RMD 170721C00080000 C 07/21/17 80.0 0.10 0.80
RMD 170721C00085000 C 07/21/17 85.0 0.00 0.40
RMD 170721P00030000 P 07/21/17 30.0 0.00 0.40
RMD 170721P00035000 P 07/21/17 35.0 0.05 0.40
RMD 170721P00040000 P 07/21/17 40.0 0.25 0.65
RMD 170721P00045000 P 07/21/17 45.0 0.65 1.00
RMD 170721P00050000 P 07/21/17 50.0 1.35 1.75
RMD 170721P00055000 P 07/21/17 55.0 2.50 3.10
RMD 170721P00060000 P 07/21/17 60.0 4.50 5.10
RMD 170721P00065000 P 07/21/17 65.0 7.30 7.90
RMD 170721P00070000 P 07/21/17 70.0 10.50 13.10
RMD 170721P00075000 P 07/21/17 75.0 14.90 17.40
RMD 170721P00080000 P 07/21/17 80.0 19.90 22.00
RMD 170721P00085000 P 07/21/17 85.0 24.10 26.90

OPRA data is delayed 15 minutes.