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 (2014-08-22)Premium Content

Resmed Inc (RMD)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMD 140920C00025000 C 09/20/14 25.0 27.70 28.70
RMD 140920C00030000 C 09/20/14 30.0 22.00 24.10
RMD 140920C00035000 C 09/20/14 35.0 17.80 18.90
RMD 140920C00040000 C 09/20/14 40.0 11.80 14.60
RMD 140920C00045000 C 09/20/14 45.0 7.80 8.60
RMD 140920C00050000 C 09/20/14 50.0 3.10 3.70
RMD 140920C00055000 C 09/20/14 55.0 0.30 0.50
RMD 140920C00060000 C 09/20/14 60.0 0.00 0.25
RMD 140920C00065000 C 09/20/14 65.0 0.00 0.20
RMD 140920C00070000 C 09/20/14 70.0 0.00 0.15
RMD 140920P00025000 P 09/20/14 25.0 0.00 0.25
RMD 140920P00030000 P 09/20/14 30.0 0.00 0.25
RMD 140920P00035000 P 09/20/14 35.0 0.00 0.25
RMD 140920P00040000 P 09/20/14 40.0 0.00 0.25
RMD 140920P00045000 P 09/20/14 45.0 0.00 0.25
RMD 140920P00050000 P 09/20/14 50.0 0.15 0.30
RMD 140920P00055000 P 09/20/14 55.0 1.90 2.80
RMD 140920P00060000 P 09/20/14 60.0 6.50 7.30
RMD 140920P00065000 P 09/20/14 65.0 11.50 13.30
RMD 140920P00070000 P 09/20/14 70.0 16.50 17.30
RMD 141018C00022500 C 10/18/14 22.5 29.80 31.20
RMD 141018C00025000 C 10/18/14 25.0 26.20 30.20
RMD 141018C00030000 C 10/18/14 30.0 21.20 25.10
RMD 141018C00035000 C 10/18/14 35.0 16.20 20.20
RMD 141018C00040000 C 10/18/14 40.0 11.40 14.80
RMD 141018C00045000 C 10/18/14 45.0 7.20 8.80
RMD 141018C00050000 C 10/18/14 50.0 3.50 3.80
RMD 141018C00055000 C 10/18/14 55.0 0.90 1.10
RMD 141018C00060000 C 10/18/14 60.0 0.05 0.30
RMD 141018C00065000 C 10/18/14 65.0 0.00 0.25
RMD 141018C00070000 C 10/18/14 70.0 0.00 0.25
RMD 141018P00022500 P 10/18/14 22.5 0.00 0.25
RMD 141018P00025000 P 10/18/14 25.0 0.00 0.25
RMD 141018P00030000 P 10/18/14 30.0 0.00 0.25
RMD 141018P00035000 P 10/18/14 35.0 0.00 0.25
RMD 141018P00040000 P 10/18/14 40.0 0.00 0.25
RMD 141018P00045000 P 10/18/14 45.0 0.10 0.15
RMD 141018P00050000 P 10/18/14 50.0 0.45 0.75
RMD 141018P00055000 P 10/18/14 55.0 2.65 3.20
RMD 141018P00060000 P 10/18/14 60.0 6.70 8.80
RMD 141018P00065000 P 10/18/14 65.0 10.20 13.70
RMD 141018P00070000 P 10/18/14 70.0 16.60 17.90
RMD 150117C00022500 C 01/17/15 22.5 29.70 31.70
RMD 150117C00025000 C 01/17/15 25.0 26.30 29.80
RMD 150117C00030000 C 01/17/15 30.0 21.20 24.80
RMD 150117C00035000 C 01/17/15 35.0 17.50 19.10
RMD 150117C00040000 C 01/17/15 40.0 12.80 13.70
RMD 150117C00045000 C 01/17/15 45.0 8.20 9.20
RMD 150117C00050000 C 01/17/15 50.0 4.50 5.00
RMD 150117C00055000 C 01/17/15 55.0 2.00 2.30
RMD 150117C00060000 C 01/17/15 60.0 0.60 0.90
RMD 150117C00065000 C 01/17/15 65.0 0.15 0.40
RMD 150117C00070000 C 01/17/15 70.0 0.00 0.50
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 0.30
RMD 150117P00035000 P 01/17/15 35.0 0.05 0.45
RMD 150117P00040000 P 01/17/15 40.0 0.10 0.50
RMD 150117P00045000 P 01/17/15 45.0 0.80 1.00
RMD 150117P00050000 P 01/17/15 50.0 2.05 2.30
RMD 150117P00055000 P 01/17/15 55.0 4.40 5.10
RMD 150117P00060000 P 01/17/15 60.0 8.00 9.50
RMD 150117P00065000 P 01/17/15 65.0 12.40 13.60
RMD 150117P00070000 P 01/17/15 70.0 17.10 18.70
RMD 150117P00075000 P 01/17/15 75.0 20.70 24.30
RMD 150117P00080000 P 01/17/15 80.0 26.90 28.80
RMD 150417C00030000 C 04/17/15 30.0 20.90 25.40
RMD 150417C00035000 C 04/17/15 35.0 16.00 20.40
RMD 150417C00040000 C 04/17/15 40.0 11.30 15.30
RMD 150417C00045000 C 04/17/15 45.0 7.90 10.00
RMD 150417C00050000 C 04/17/15 50.0 4.20 6.60
RMD 150417C00055000 C 04/17/15 55.0 1.95 4.20
RMD 150417C00060000 C 04/17/15 60.0 0.65 1.90
RMD 150417C00065000 C 04/17/15 65.0 0.60 0.95
RMD 150417C00070000 C 04/17/15 70.0 0.20 0.65
RMD 150417C00075000 C 04/17/15 75.0 0.00 0.50
RMD 150417P00030000 P 04/17/15 30.0 0.00 0.50
RMD 150417P00035000 P 04/17/15 35.0 0.30 0.60
RMD 150417P00040000 P 04/17/15 40.0 0.80 1.65
RMD 150417P00045000 P 04/17/15 45.0 1.15 2.50
RMD 150417P00050000 P 04/17/15 50.0 2.70 4.80
RMD 150417P00055000 P 04/17/15 55.0 5.10 7.40
RMD 150417P00060000 P 04/17/15 60.0 8.60 11.10
RMD 150417P00065000 P 04/17/15 65.0 13.40 15.70
RMD 150417P00070000 P 04/17/15 70.0 17.20 20.80
RMD 150417P00075000 P 04/17/15 75.0 21.20 25.50
RMD 160115C00022500 C 01/15/16 22.5 28.50 33.00
RMD 160115C00025000 C 01/15/16 25.0 25.70 30.50
RMD 160115C00030000 C 01/15/16 30.0 20.70 25.50
RMD 160115C00035000 C 01/15/16 35.0 15.70 20.50
RMD 160115C00040000 C 01/15/16 40.0 13.10 14.70
RMD 160115C00045000 C 01/15/16 45.0 8.40 11.00
RMD 160115C00050000 C 01/15/16 50.0 6.70 8.10
RMD 160115C00055000 C 01/15/16 55.0 4.50 7.00
RMD 160115C00060000 C 01/15/16 60.0 2.90 5.10
RMD 160115C00065000 C 01/15/16 65.0 0.60 2.70
RMD 160115C00070000 C 01/15/16 70.0 0.00 1.85
RMD 160115C00075000 C 01/15/16 75.0 0.00 1.30
RMD 160115P00022500 P 01/15/16 22.5 0.05 0.60
RMD 160115P00025000 P 01/15/16 25.0 0.20 0.70
RMD 160115P00030000 P 01/15/16 30.0 0.65 1.20
RMD 160115P00035000 P 01/15/16 35.0 0.60 1.95
RMD 160115P00040000 P 01/15/16 40.0 1.40 4.20
RMD 160115P00045000 P 01/15/16 45.0 2.00 5.00
RMD 160115P00050000 P 01/15/16 50.0 4.50 7.50
RMD 160115P00055000 P 01/15/16 55.0 7.60 11.60
RMD 160115P00060000 P 01/15/16 60.0 10.70 15.50
RMD 160115P00065000 P 01/15/16 65.0 14.50 19.30
RMD 160115P00070000 P 01/15/16 70.0 18.70 23.50
RMD 160115P00075000 P 01/15/16 75.0 23.20 28.00

OPRA data is delayed 15 minutes.