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 (2017-08-18)Premium Content

Resmed Inc (RMD)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMD 170915C00045000 C 09/15/17 45.0 27.20 29.80
RMD 170915C00050000 C 09/15/17 50.0 20.90 25.10
RMD 170915C00055000 C 09/15/17 55.0 15.90 20.00
RMD 170915C00060000 C 09/15/17 60.0 12.20 14.70
RMD 170915C00065000 C 09/15/17 65.0 7.10 10.20
RMD 170915C00070000 C 09/15/17 70.0 3.40 4.20
RMD 170915C00075000 C 09/15/17 75.0 0.55 0.85
RMD 170915C00080000 C 09/15/17 80.0 0.05 0.20
RMD 170915C00085000 C 09/15/17 85.0 0.00 0.10
RMD 170915C00090000 C 09/15/17 90.0 0.00 0.10
RMD 170915C00095000 C 09/15/17 95.0 0.00 0.10
RMD 170915C00100000 C 09/15/17 100.0 0.00 0.50
RMD 170915C00105000 C 09/15/17 105.0 0.00 0.45
RMD 170915C00110000 C 09/15/17 110.0 0.00 0.10
RMD 170915C00115000 C 09/15/17 115.0 0.00 0.10
RMD 170915P00045000 P 09/15/17 45.0 0.00 0.10
RMD 170915P00050000 P 09/15/17 50.0 0.00 0.45
RMD 170915P00055000 P 09/15/17 55.0 0.00 0.10
RMD 170915P00060000 P 09/15/17 60.0 0.00 0.10
RMD 170915P00065000 P 09/15/17 65.0 0.00 0.15
RMD 170915P00070000 P 09/15/17 70.0 0.30 0.50
RMD 170915P00075000 P 09/15/17 75.0 2.35 2.70
RMD 170915P00080000 P 09/15/17 80.0 5.70 8.40
RMD 170915P00085000 P 09/15/17 85.0 10.80 14.90
RMD 170915P00090000 P 09/15/17 90.0 15.00 19.20
RMD 170915P00095000 P 09/15/17 95.0 20.10 24.40
RMD 170915P00100000 P 09/15/17 100.0 25.10 29.20
RMD 170915P00105000 P 09/15/17 105.0 30.10 34.40
RMD 170915P00110000 P 09/15/17 110.0 35.00 39.20
RMD 170915P00115000 P 09/15/17 115.0 41.10 43.90
RMD 171020C00040000 C 10/20/17 40.0 32.30 35.40
RMD 171020C00045000 C 10/20/17 45.0 26.00 30.20
RMD 171020C00050000 C 10/20/17 50.0 21.20 25.40
RMD 171020C00055000 C 10/20/17 55.0 16.00 20.10
RMD 171020C00060000 C 10/20/17 60.0 11.40 15.70
RMD 171020C00065000 C 10/20/17 65.0 7.70 10.80
RMD 171020C00070000 C 10/20/17 70.0 4.10 4.60
RMD 171020C00075000 C 10/20/17 75.0 1.25 1.60
RMD 171020C00080000 C 10/20/17 80.0 0.25 0.50
RMD 171020C00085000 C 10/20/17 85.0 0.00 0.20
RMD 171020C00090000 C 10/20/17 90.0 0.00 0.10
RMD 171020C00095000 C 10/20/17 95.0 0.00 0.10
RMD 171020C00100000 C 10/20/17 100.0 0.00 0.10
RMD 171020C00105000 C 10/20/17 105.0 0.00 0.10
RMD 171020P00040000 P 10/20/17 40.0 0.00 0.10
RMD 171020P00045000 P 10/20/17 45.0 0.00 0.10
RMD 171020P00050000 P 10/20/17 50.0 0.00 0.10
RMD 171020P00055000 P 10/20/17 55.0 0.00 0.15
RMD 171020P00060000 P 10/20/17 60.0 0.00 0.20
RMD 171020P00065000 P 10/20/17 65.0 0.20 0.35
RMD 171020P00070000 P 10/20/17 70.0 0.90 1.15
RMD 171020P00075000 P 10/20/17 75.0 2.95 3.40
RMD 171020P00080000 P 10/20/17 80.0 6.50 7.40
RMD 171020P00085000 P 10/20/17 85.0 11.00 14.30
RMD 171020P00090000 P 10/20/17 90.0 14.60 18.90
RMD 171020P00095000 P 10/20/17 95.0 20.00 24.20
RMD 171020P00100000 P 10/20/17 100.0 25.00 29.30
RMD 171020P00105000 P 10/20/17 105.0 31.00 34.00
RMD 180119C00035000 C 01/19/18 35.0 36.60 40.60
RMD 180119C00040000 C 01/19/18 40.0 30.90 35.20
RMD 180119C00045000 C 01/19/18 45.0 26.00 30.10
RMD 180119C00050000 C 01/19/18 50.0 21.00 25.20
RMD 180119C00055000 C 01/19/18 55.0 16.80 21.00
RMD 180119C00060000 C 01/19/18 60.0 12.70 14.70
RMD 180119C00065000 C 01/19/18 65.0 9.30 9.90
RMD 180119C00070000 C 01/19/18 70.0 5.70 6.30
RMD 180119C00075000 C 01/19/18 75.0 2.90 3.80
RMD 180119C00080000 C 01/19/18 80.0 1.45 1.90
RMD 180119C00085000 C 01/19/18 85.0 0.65 0.95
RMD 180119C00090000 C 01/19/18 90.0 0.25 0.50
RMD 180119C00095000 C 01/19/18 95.0 0.15 0.30
RMD 180119C00100000 C 01/19/18 100.0 0.00 0.20
RMD 180119P00035000 P 01/19/18 35.0 0.00 0.15
RMD 180119P00040000 P 01/19/18 40.0 0.00 0.20
RMD 180119P00045000 P 01/19/18 45.0 0.05 0.30
RMD 180119P00050000 P 01/19/18 50.0 0.15 0.40
RMD 180119P00055000 P 01/19/18 55.0 0.30 0.55
RMD 180119P00060000 P 01/19/18 60.0 0.60 0.85
RMD 180119P00065000 P 01/19/18 65.0 1.15 1.55
RMD 180119P00070000 P 01/19/18 70.0 2.40 2.95
RMD 180119P00075000 P 01/19/18 75.0 4.80 5.30
RMD 180119P00080000 P 01/19/18 80.0 8.10 8.80
RMD 180119P00085000 P 01/19/18 85.0 10.80 13.10
RMD 180119P00090000 P 01/19/18 90.0 15.60 19.80
RMD 180119P00095000 P 01/19/18 95.0 20.20 24.50
RMD 180119P00100000 P 01/19/18 100.0 25.10 28.90

OPRA data is delayed 15 minutes.