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 Sep 15 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMD 140920C00025000 C 09/20/14 25.0 26.70 28.50
RMD 140920C00030000 C 09/20/14 30.0 21.70 23.50
RMD 140920C00035000 C 09/20/14 35.0 16.80 18.30
RMD 140920C00040000 C 09/20/14 40.0 11.80 13.40
RMD 140920C00045000 C 09/20/14 45.0 7.10 7.90
RMD 140920C00050000 C 09/20/14 50.0 2.15 2.70
RMD 140920C00055000 C 09/20/14 55.0 0.00 0.25
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 0.00 0.25
RMD 140920P00055000 P 09/20/14 55.0 2.35 2.95
RMD 140920P00060000 P 09/20/14 60.0 7.30 8.00
RMD 140920P00065000 P 09/20/14 65.0 11.80 13.30
RMD 140920P00070000 P 09/20/14 70.0 16.80 18.20
RMD 141018C00022500 C 10/18/14 22.5 28.20 31.90
RMD 141018C00025000 C 10/18/14 25.0 25.20 29.70
RMD 141018C00030000 C 10/18/14 30.0 20.60 24.60
RMD 141018C00035000 C 10/18/14 35.0 15.70 19.20
RMD 141018C00040000 C 10/18/14 40.0 11.80 13.20
RMD 141018C00045000 C 10/18/14 45.0 7.10 7.80
RMD 141018C00050000 C 10/18/14 50.0 2.70 3.20
RMD 141018C00055000 C 10/18/14 55.0 0.30 0.60
RMD 141018C00060000 C 10/18/14 60.0 0.00 0.10
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 0.30
RMD 141018P00040000 P 10/18/14 40.0 0.00 0.25
RMD 141018P00045000 P 10/18/14 45.0 0.00 0.25
RMD 141018P00050000 P 10/18/14 50.0 0.40 0.70
RMD 141018P00055000 P 10/18/14 55.0 2.85 3.40
RMD 141018P00060000 P 10/18/14 60.0 7.00 8.10
RMD 141018P00065000 P 10/18/14 65.0 12.30 13.10
RMD 141018P00070000 P 10/18/14 70.0 15.70 19.40
RMD 150117C00022500 C 01/17/15 22.5 29.60 30.60
RMD 150117C00025000 C 01/17/15 25.0 26.60 28.60
RMD 150117C00030000 C 01/17/15 30.0 22.10 23.10
RMD 150117C00035000 C 01/17/15 35.0 17.10 18.00
RMD 150117C00040000 C 01/17/15 40.0 11.90 13.00
RMD 150117C00045000 C 01/17/15 45.0 7.50 8.20
RMD 150117C00050000 C 01/17/15 50.0 3.80 4.40
RMD 150117C00055000 C 01/17/15 55.0 1.50 1.85
RMD 150117C00060000 C 01/17/15 60.0 0.40 0.65
RMD 150117C00065000 C 01/17/15 65.0 0.05 0.25
RMD 150117C00070000 C 01/17/15 70.0 0.00 0.30
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 0.30
RMD 150117P00040000 P 01/17/15 40.0 0.15 0.40
RMD 150117P00045000 P 01/17/15 45.0 0.70 0.90
RMD 150117P00050000 P 01/17/15 50.0 2.05 2.45
RMD 150117P00055000 P 01/17/15 55.0 4.60 5.30
RMD 150117P00060000 P 01/17/15 60.0 8.50 9.20
RMD 150117P00065000 P 01/17/15 65.0 13.00 13.80
RMD 150117P00070000 P 01/17/15 70.0 17.60 19.10
RMD 150117P00075000 P 01/17/15 75.0 22.70 23.70
RMD 150117P00080000 P 01/17/15 80.0 27.40 29.00
RMD 150417C00030000 C 04/17/15 30.0 20.30 24.60
RMD 150417C00035000 C 04/17/15 35.0 15.30 19.60
RMD 150417C00040000 C 04/17/15 40.0 10.50 14.90
RMD 150417C00045000 C 04/17/15 45.0 8.00 9.30
RMD 150417C00050000 C 04/17/15 50.0 4.30 5.10
RMD 150417C00055000 C 04/17/15 55.0 2.15 2.75
RMD 150417C00060000 C 04/17/15 60.0 1.00 1.40
RMD 150417C00065000 C 04/17/15 65.0 0.00 1.00
RMD 150417C00070000 C 04/17/15 70.0 0.15 0.60
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 0.25 0.65
RMD 150417P00040000 P 04/17/15 40.0 0.70 1.10
RMD 150417P00045000 P 04/17/15 45.0 0.90 2.25
RMD 150417P00050000 P 04/17/15 50.0 3.20 3.90
RMD 150417P00055000 P 04/17/15 55.0 5.90 7.60
RMD 150417P00060000 P 04/17/15 60.0 10.00 11.50
RMD 150417P00065000 P 04/17/15 65.0 13.70 15.30
RMD 150417P00070000 P 04/17/15 70.0 17.80 20.70
RMD 150417P00075000 P 04/17/15 75.0 21.80 26.30
RMD 160115C00022500 C 01/15/16 22.5 27.80 32.30
RMD 160115C00025000 C 01/15/16 25.0 25.30 29.80
RMD 160115C00030000 C 01/15/16 30.0 21.20 24.00
RMD 160115C00035000 C 01/15/16 35.0 16.50 18.90
RMD 160115C00040000 C 01/15/16 40.0 11.90 14.80
RMD 160115C00045000 C 01/15/16 45.0 8.90 10.50
RMD 160115C00050000 C 01/15/16 50.0 6.10 7.60
RMD 160115C00055000 C 01/15/16 55.0 3.70 5.30
RMD 160115C00060000 C 01/15/16 60.0 2.25 3.80
RMD 160115C00065000 C 01/15/16 65.0 0.00 5.00
RMD 160115C00070000 C 01/15/16 70.0 0.40 1.85
RMD 160115C00075000 C 01/15/16 75.0 0.00 5.00
RMD 160115P00022500 P 01/15/16 22.5 0.00 1.00
RMD 160115P00025000 P 01/15/16 25.0 0.00 1.00
RMD 160115P00030000 P 01/15/16 30.0 0.40 1.35
RMD 160115P00035000 P 01/15/16 35.0 1.15 2.10
RMD 160115P00040000 P 01/15/16 40.0 2.05 3.60
RMD 160115P00045000 P 01/15/16 45.0 3.80 5.40
RMD 160115P00050000 P 01/15/16 50.0 5.90 7.70
RMD 160115P00055000 P 01/15/16 55.0 8.80 10.60
RMD 160115P00060000 P 01/15/16 60.0 12.00 14.40
RMD 160115P00065000 P 01/15/16 65.0 15.90 18.30
RMD 160115P00070000 P 01/15/16 70.0 20.10 22.90
RMD 160115P00075000 P 01/15/16 75.0 23.70 28.50

OPRA data is delayed 15 minutes.