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 (2016-05-20)Premium Content

Resmed Inc (RMD)
As of Jul 27 2016 2:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMD 160819C00030000 C 08/19/16 30.0 33.50 36.90
RMD 160819C00035000 C 08/19/16 35.0 27.70 32.20
RMD 160819C00040000 C 08/19/16 40.0 22.80 27.20
RMD 160819C00045000 C 08/19/16 45.0 17.80 22.20
RMD 160819C00050000 C 08/19/16 50.0 12.80 17.20
RMD 160819C00055000 C 08/19/16 55.0 8.80 11.40
RMD 160819C00060000 C 08/19/16 60.0 3.40 7.80
RMD 160819C00065000 C 08/19/16 65.0 1.80 2.25
RMD 160819C00070000 C 08/19/16 70.0 0.25 0.85
RMD 160819C00075000 C 08/19/16 75.0 0.05 0.45
RMD 160819C00080000 C 08/19/16 80.0 0.00 0.45
RMD 160819C00085000 C 08/19/16 85.0 0.00 0.40
RMD 160819P00030000 P 08/19/16 30.0 0.00 0.40
RMD 160819P00035000 P 08/19/16 35.0 0.00 0.40
RMD 160819P00040000 P 08/19/16 40.0 0.00 0.45
RMD 160819P00045000 P 08/19/16 45.0 0.00 0.45
RMD 160819P00050000 P 08/19/16 50.0 0.00 0.50
RMD 160819P00055000 P 08/19/16 55.0 0.05 0.55
RMD 160819P00060000 P 08/19/16 60.0 0.45 1.20
RMD 160819P00065000 P 08/19/16 65.0 2.20 2.60
RMD 160819P00070000 P 08/19/16 70.0 3.60 7.90
RMD 160819P00075000 P 08/19/16 75.0 8.80 12.90
RMD 160819P00080000 P 08/19/16 80.0 13.60 17.70
RMD 160819P00085000 P 08/19/16 85.0 18.40 22.70
RMD 160916C00035000 C 09/16/16 35.0 28.10 32.10
RMD 160916C00040000 C 09/16/16 40.0 22.70 27.20
RMD 160916C00045000 C 09/16/16 45.0 17.80 22.20
RMD 160916C00050000 C 09/16/16 50.0 13.00 17.40
RMD 160916C00055000 C 09/16/16 55.0 8.10 12.20
RMD 160916C00060000 C 09/16/16 60.0 3.50 8.10
RMD 160916C00065000 C 09/16/16 65.0 2.00 2.55
RMD 160916C00070000 C 09/16/16 70.0 0.45 1.10
RMD 160916C00075000 C 09/16/16 75.0 0.00 0.50
RMD 160916C00080000 C 09/16/16 80.0 0.00 0.50
RMD 160916C00085000 C 09/16/16 85.0 0.00 0.40
RMD 160916C00090000 C 09/16/16 90.0 0.00 0.40
RMD 160916C00095000 C 09/16/16 95.0 0.00 0.40
RMD 160916P00035000 P 09/16/16 35.0 0.00 0.45
RMD 160916P00040000 P 09/16/16 40.0 0.00 0.45
RMD 160916P00045000 P 09/16/16 45.0 0.00 0.50
RMD 160916P00050000 P 09/16/16 50.0 0.00 0.50
RMD 160916P00055000 P 09/16/16 55.0 0.20 0.70
RMD 160916P00060000 P 09/16/16 60.0 0.95 1.15
RMD 160916P00065000 P 09/16/16 65.0 2.45 2.90
RMD 160916P00070000 P 09/16/16 70.0 3.90 8.30
RMD 160916P00075000 P 09/16/16 75.0 8.50 12.90
RMD 160916P00080000 P 09/16/16 80.0 13.30 17.60
RMD 160916P00085000 P 09/16/16 85.0 18.30 22.60
RMD 160916P00090000 P 09/16/16 90.0 23.20 27.50
RMD 160916P00095000 P 09/16/16 95.0 29.10 32.50
RMD 161021C00030000 C 10/21/16 30.0 33.20 36.70
RMD 161021C00035000 C 10/21/16 35.0 27.70 32.20
RMD 161021C00040000 C 10/21/16 40.0 22.70 27.10
RMD 161021C00045000 C 10/21/16 45.0 17.80 22.30
RMD 161021C00050000 C 10/21/16 50.0 12.80 17.30
RMD 161021C00055000 C 10/21/16 55.0 8.10 12.60
RMD 161021C00060000 C 10/21/16 60.0 5.60 7.80
RMD 161021C00065000 C 10/21/16 65.0 2.60 3.50
RMD 161021C00070000 C 10/21/16 70.0 0.80 1.65
RMD 161021C00075000 C 10/21/16 75.0 0.20 0.85
RMD 161021C00080000 C 10/21/16 80.0 0.00 0.60
RMD 161021C00085000 C 10/21/16 85.0 0.00 0.45
RMD 161021P00030000 P 10/21/16 30.0 0.00 0.50
RMD 161021P00035000 P 10/21/16 35.0 0.00 0.50
RMD 161021P00040000 P 10/21/16 40.0 0.00 0.55
RMD 161021P00045000 P 10/21/16 45.0 0.00 0.65
RMD 161021P00050000 P 10/21/16 50.0 0.10 0.65
RMD 161021P00055000 P 10/21/16 55.0 0.45 1.15
RMD 161021P00060000 P 10/21/16 60.0 1.30 1.85
RMD 161021P00065000 P 10/21/16 65.0 3.10 3.80
RMD 161021P00070000 P 10/21/16 70.0 5.70 8.30
RMD 161021P00075000 P 10/21/16 75.0 9.60 13.10
RMD 161021P00080000 P 10/21/16 80.0 13.50 17.90
RMD 161021P00085000 P 10/21/16 85.0 18.50 21.80
RMD 170120C00030000 C 01/20/17 30.0 33.20 37.10
RMD 170120C00035000 C 01/20/17 35.0 27.80 32.20
RMD 170120C00040000 C 01/20/17 40.0 22.60 27.20
RMD 170120C00045000 C 01/20/17 45.0 17.90 22.40
RMD 170120C00050000 C 01/20/17 50.0 14.80 17.50
RMD 170120C00055000 C 01/20/17 55.0 8.70 13.10
RMD 170120C00060000 C 01/20/17 60.0 6.20 9.00
RMD 170120C00065000 C 01/20/17 65.0 3.60 4.50
RMD 170120C00070000 C 01/20/17 70.0 1.75 2.55
RMD 170120C00075000 C 01/20/17 75.0 0.75 1.85
RMD 170120C00080000 C 01/20/17 80.0 0.15 1.10
RMD 170120C00085000 C 01/20/17 85.0 0.00 0.65
RMD 170120P00030000 P 01/20/17 30.0 0.00 0.50
RMD 170120P00035000 P 01/20/17 35.0 0.00 1.70
RMD 170120P00040000 P 01/20/17 40.0 0.00 1.75
RMD 170120P00045000 P 01/20/17 45.0 0.15 0.70
RMD 170120P00050000 P 01/20/17 50.0 0.50 1.40
RMD 170120P00055000 P 01/20/17 55.0 1.15 2.10
RMD 170120P00060000 P 01/20/17 60.0 2.30 2.95
RMD 170120P00065000 P 01/20/17 65.0 4.30 5.00
RMD 170120P00070000 P 01/20/17 70.0 6.80 9.60
RMD 170120P00075000 P 01/20/17 75.0 9.60 14.00
RMD 170120P00080000 P 01/20/17 80.0 14.20 18.70
RMD 170120P00085000 P 01/20/17 85.0 18.80 23.20

OPRA data is delayed 15 minutes.