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 Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMD 141018C00022500 C 10/18/14 22.5 26.50 27.60
RMD 141018C00025000 C 10/18/14 25.0 23.60 25.60
RMD 141018C00030000 C 10/18/14 30.0 18.60 20.60
RMD 141018C00035000 C 10/18/14 35.0 13.10 15.60
RMD 141018C00040000 C 10/18/14 40.0 9.00 10.10
RMD 141018C00045000 C 10/18/14 45.0 3.70 5.10
RMD 141018C00050000 C 10/18/14 50.0 0.65 0.85
RMD 141018C00055000 C 10/18/14 55.0 0.00 0.15
RMD 141018C00060000 C 10/18/14 60.0 0.00 0.20
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 0.00 0.15
RMD 141018P00050000 P 10/18/14 50.0 1.15 1.50
RMD 141018P00055000 P 10/18/14 55.0 5.00 6.30
RMD 141018P00060000 P 10/18/14 60.0 10.00 11.80
RMD 141018P00065000 P 10/18/14 65.0 15.00 16.80
RMD 141018P00070000 P 10/18/14 70.0 20.00 22.00
RMD 141122C00030000 C 11/22/14 30.0 18.80 20.70
RMD 141122C00035000 C 11/22/14 35.0 13.20 15.80
RMD 141122C00040000 C 11/22/14 40.0 9.00 10.80
RMD 141122C00045000 C 11/22/14 45.0 4.30 5.60
RMD 141122C00050000 C 11/22/14 50.0 1.40 2.10
RMD 141122C00055000 C 11/22/14 55.0 0.20 0.50
RMD 141122C00060000 C 11/22/14 60.0 0.00 0.25
RMD 141122C00065000 C 11/22/14 65.0 0.00 0.25
RMD 141122C00070000 C 11/22/14 70.0 0.00 0.25
RMD 141122C00075000 C 11/22/14 75.0 0.00 0.25
RMD 141122P00030000 P 11/22/14 30.0 0.00 0.25
RMD 141122P00035000 P 11/22/14 35.0 0.00 0.25
RMD 141122P00040000 P 11/22/14 40.0 0.05 0.30
RMD 141122P00045000 P 11/22/14 45.0 0.60 0.95
RMD 141122P00050000 P 11/22/14 50.0 2.25 3.10
RMD 141122P00055000 P 11/22/14 55.0 5.80 7.10
RMD 141122P00060000 P 11/22/14 60.0 9.50 13.00
RMD 141122P00065000 P 11/22/14 65.0 14.80 16.60
RMD 141122P00070000 P 11/22/14 70.0 19.70 21.50
RMD 141122P00075000 P 11/22/14 75.0 24.70 26.60
RMD 150117C00022500 C 01/17/15 22.5 26.50 27.60
RMD 150117C00025000 C 01/17/15 25.0 22.80 26.20
RMD 150117C00030000 C 01/17/15 30.0 18.80 20.70
RMD 150117C00035000 C 01/17/15 35.0 13.70 15.90
RMD 150117C00040000 C 01/17/15 40.0 7.90 10.30
RMD 150117C00045000 C 01/17/15 45.0 4.80 5.80
RMD 150117C00050000 C 01/17/15 50.0 2.10 2.50
RMD 150117C00055000 C 01/17/15 55.0 0.55 0.80
RMD 150117C00060000 C 01/17/15 60.0 0.10 0.35
RMD 150117C00065000 C 01/17/15 65.0 0.05 0.25
RMD 150117C00070000 C 01/17/15 70.0 0.00 0.25
RMD 150117C00075000 C 01/17/15 75.0 0.00 0.25
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 0.25
RMD 150117P00035000 P 01/17/15 35.0 0.05 0.25
RMD 150117P00040000 P 01/17/15 40.0 0.25 0.55
RMD 150117P00045000 P 01/17/15 45.0 1.10 1.30
RMD 150117P00050000 P 01/17/15 50.0 3.00 3.70
RMD 150117P00055000 P 01/17/15 55.0 6.40 7.50
RMD 150117P00060000 P 01/17/15 60.0 10.80 12.40
RMD 150117P00065000 P 01/17/15 65.0 15.60 17.30
RMD 150117P00070000 P 01/17/15 70.0 20.50 22.50
RMD 150117P00075000 P 01/17/15 75.0 25.50 27.20
RMD 150117P00080000 P 01/17/15 80.0 30.50 32.00
RMD 150417C00030000 C 04/17/15 30.0 18.90 21.10
RMD 150417C00035000 C 04/17/15 35.0 13.20 16.10
RMD 150417C00040000 C 04/17/15 40.0 9.40 11.30
RMD 150417C00045000 C 04/17/15 45.0 5.50 6.30
RMD 150417C00050000 C 04/17/15 50.0 2.45 3.40
RMD 150417C00055000 C 04/17/15 55.0 0.95 1.80
RMD 150417C00060000 C 04/17/15 60.0 0.15 2.05
RMD 150417C00065000 C 04/17/15 65.0 0.00 1.75
RMD 150417C00070000 C 04/17/15 70.0 0.00 0.50
RMD 150417C00075000 C 04/17/15 75.0 0.00 0.50
RMD 150417P00030000 P 04/17/15 30.0 0.00 1.65
RMD 150417P00035000 P 04/17/15 35.0 0.05 2.00
RMD 150417P00040000 P 04/17/15 40.0 0.75 1.35
RMD 150417P00045000 P 04/17/15 45.0 2.05 2.65
RMD 150417P00050000 P 04/17/15 50.0 4.30 5.10
RMD 150417P00055000 P 04/17/15 55.0 7.20 8.60
RMD 150417P00060000 P 04/17/15 60.0 11.70 13.70
RMD 150417P00065000 P 04/17/15 65.0 15.80 18.80
RMD 150417P00070000 P 04/17/15 70.0 20.70 23.60
RMD 150417P00075000 P 04/17/15 75.0 25.70 28.50
RMD 160115C00022500 C 01/15/16 22.5 25.30 28.90
RMD 160115C00025000 C 01/15/16 25.0 22.80 26.40
RMD 160115C00030000 C 01/15/16 30.0 17.80 21.40
RMD 160115C00035000 C 01/15/16 35.0 13.00 16.70
RMD 160115C00040000 C 01/15/16 40.0 9.90 12.50
RMD 160115C00045000 C 01/15/16 45.0 6.50 9.40
RMD 160115C00050000 C 01/15/16 50.0 4.00 6.80
RMD 160115C00055000 C 01/15/16 55.0 2.30 5.30
RMD 160115C00060000 C 01/15/16 60.0 1.10 4.90
RMD 160115C00065000 C 01/15/16 65.0 0.40 4.80
RMD 160115C00070000 C 01/15/16 70.0 0.05 4.60
RMD 160115C00075000 C 01/15/16 75.0 0.00 2.50
RMD 160115P00022500 P 01/15/16 22.5 0.00 2.30
RMD 160115P00025000 P 01/15/16 25.0 0.00 2.45
RMD 160115P00030000 P 01/15/16 30.0 0.30 4.60
RMD 160115P00035000 P 01/15/16 35.0 1.05 4.80
RMD 160115P00040000 P 01/15/16 40.0 2.30 5.30
RMD 160115P00045000 P 01/15/16 45.0 4.20 7.40
RMD 160115P00050000 P 01/15/16 50.0 6.60 10.20
RMD 160115P00055000 P 01/15/16 55.0 9.70 13.40
RMD 160115P00060000 P 01/15/16 60.0 13.30 17.30
RMD 160115P00065000 P 01/15/16 65.0 17.40 21.40
RMD 160115P00070000 P 01/15/16 70.0 21.90 25.90
RMD 160115P00075000 P 01/15/16 75.0 26.50 30.90

OPRA data is delayed 15 minutes.