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 (2016-11-18)Premium Content

Resmed Inc (RMD)
As of Jan 17 2017 5:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMD 170120C00030000 C 01/20/17 30.0 33.40 35.10
RMD 170120C00035000 C 01/20/17 35.0 28.40 31.10
RMD 170120C00040000 C 01/20/17 40.0 23.40 25.50
RMD 170120C00045000 C 01/20/17 45.0 18.40 21.60
RMD 170120C00050000 C 01/20/17 50.0 13.40 15.00
RMD 170120C00055000 C 01/20/17 55.0 8.40 10.50
RMD 170120C00060000 C 01/20/17 60.0 4.00 4.80
RMD 170120C00065000 C 01/20/17 65.0 0.20 0.30
RMD 170120C00070000 C 01/20/17 70.0 0.00 0.15
RMD 170120C00075000 C 01/20/17 75.0 0.00 0.50
RMD 170120C00080000 C 01/20/17 80.0 0.00 0.50
RMD 170120C00085000 C 01/20/17 85.0 0.00 0.50
RMD 170120P00030000 P 01/20/17 30.0 0.00 0.50
RMD 170120P00035000 P 01/20/17 35.0 0.00 0.50
RMD 170120P00040000 P 01/20/17 40.0 0.00 0.50
RMD 170120P00045000 P 01/20/17 45.0 0.00 0.50
RMD 170120P00050000 P 01/20/17 50.0 0.00 0.05
RMD 170120P00055000 P 01/20/17 55.0 0.00 0.50
RMD 170120P00060000 P 01/20/17 60.0 0.00 0.10
RMD 170120P00065000 P 01/20/17 65.0 1.00 1.35
RMD 170120P00070000 P 01/20/17 70.0 5.20 6.70
RMD 170120P00075000 P 01/20/17 75.0 10.20 11.80
RMD 170120P00080000 P 01/20/17 80.0 15.20 19.00
RMD 170120P00085000 P 01/20/17 85.0 20.20 21.70
RMD 170217C00035000 C 02/17/17 35.0 28.50 30.20
RMD 170217C00040000 C 02/17/17 40.0 23.20 26.60
RMD 170217C00045000 C 02/17/17 45.0 18.20 21.60
RMD 170217C00050000 C 02/17/17 50.0 13.20 17.00
RMD 170217C00055000 C 02/17/17 55.0 8.80 10.60
RMD 170217C00060000 C 02/17/17 60.0 4.50 6.00
RMD 170217C00065000 C 02/17/17 65.0 1.75 2.10
RMD 170217C00070000 C 02/17/17 70.0 0.35 0.80
RMD 170217C00075000 C 02/17/17 75.0 0.05 0.50
RMD 170217C00080000 C 02/17/17 80.0 0.00 0.50
RMD 170217C00085000 C 02/17/17 85.0 0.00 0.50
RMD 170217C00090000 C 02/17/17 90.0 0.00 0.50
RMD 170217P00035000 P 02/17/17 35.0 0.00 0.80
RMD 170217P00040000 P 02/17/17 40.0 0.00 0.80
RMD 170217P00045000 P 02/17/17 45.0 0.00 0.50
RMD 170217P00050000 P 02/17/17 50.0 0.00 0.50
RMD 170217P00055000 P 02/17/17 55.0 0.10 0.40
RMD 170217P00060000 P 02/17/17 60.0 0.90 1.10
RMD 170217P00065000 P 02/17/17 65.0 2.60 3.20
RMD 170217P00070000 P 02/17/17 70.0 5.70 7.30
RMD 170217P00075000 P 02/17/17 75.0 10.30 12.20
RMD 170217P00080000 P 02/17/17 80.0 15.30 17.00
RMD 170217P00085000 P 02/17/17 85.0 20.50 21.90
RMD 170217P00090000 P 02/17/17 90.0 25.50 26.90
RMD 170421C00035000 C 04/21/17 35.0 28.40 30.30
RMD 170421C00040000 C 04/21/17 40.0 23.20 26.60
RMD 170421C00045000 C 04/21/17 45.0 18.20 21.60
RMD 170421C00050000 C 04/21/17 50.0 13.10 15.50
RMD 170421C00055000 C 04/21/17 55.0 9.00 10.50
RMD 170421C00060000 C 04/21/17 60.0 5.50 6.20
RMD 170421C00065000 C 04/21/17 65.0 2.55 3.30
RMD 170421C00070000 C 04/21/17 70.0 1.00 1.40
RMD 170421C00075000 C 04/21/17 75.0 0.40 0.70
RMD 170421C00080000 C 04/21/17 80.0 0.05 0.50
RMD 170421C00085000 C 04/21/17 85.0 0.00 0.50
RMD 170421C00090000 C 04/21/17 90.0 0.00 0.50
RMD 170421C00095000 C 04/21/17 95.0 0.00 0.50
RMD 170421C00100000 C 04/21/17 100.0 0.00 0.50
RMD 170421P00035000 P 04/21/17 35.0 0.00 0.50
RMD 170421P00040000 P 04/21/17 40.0 0.00 0.50
RMD 170421P00045000 P 04/21/17 45.0 0.10 0.50
RMD 170421P00050000 P 04/21/17 50.0 0.15 0.65
RMD 170421P00055000 P 04/21/17 55.0 0.50 1.00
RMD 170421P00060000 P 04/21/17 60.0 1.50 1.95
RMD 170421P00065000 P 04/21/17 65.0 3.50 4.40
RMD 170421P00070000 P 04/21/17 70.0 6.90 7.50
RMD 170421P00075000 P 04/21/17 75.0 10.90 12.20
RMD 170421P00080000 P 04/21/17 80.0 15.60 17.00
RMD 170421P00085000 P 04/21/17 85.0 20.50 23.60
RMD 170421P00090000 P 04/21/17 90.0 25.50 28.60
RMD 170421P00095000 P 04/21/17 95.0 30.40 33.60
RMD 170421P00100000 P 04/21/17 100.0 35.40 37.60
RMD 170721C00030000 C 07/21/17 30.0 33.40 35.50
RMD 170721C00035000 C 07/21/17 35.0 27.70 31.60
RMD 170721C00040000 C 07/21/17 40.0 23.30 26.60
RMD 170721C00045000 C 07/21/17 45.0 18.60 21.60
RMD 170721C00050000 C 07/21/17 50.0 13.60 15.90
RMD 170721C00055000 C 07/21/17 55.0 9.50 11.40
RMD 170721C00060000 C 07/21/17 60.0 6.20 7.10
RMD 170721C00065000 C 07/21/17 65.0 3.60 4.40
RMD 170721C00070000 C 07/21/17 70.0 1.95 2.60
RMD 170721C00075000 C 07/21/17 75.0 0.55 1.40
RMD 170721C00080000 C 07/21/17 80.0 0.45 0.95
RMD 170721C00085000 C 07/21/17 85.0 0.10 0.60
RMD 170721P00030000 P 07/21/17 30.0 0.00 0.50
RMD 170721P00035000 P 07/21/17 35.0 0.00 0.50
RMD 170721P00040000 P 07/21/17 40.0 0.10 0.60
RMD 170721P00045000 P 07/21/17 45.0 0.25 0.75
RMD 170721P00050000 P 07/21/17 50.0 0.60 1.05
RMD 170721P00055000 P 07/21/17 55.0 1.15 1.85
RMD 170721P00060000 P 07/21/17 60.0 2.65 3.30
RMD 170721P00065000 P 07/21/17 65.0 4.70 5.60
RMD 170721P00070000 P 07/21/17 70.0 7.80 8.70
RMD 170721P00075000 P 07/21/17 75.0 11.30 13.50
RMD 170721P00080000 P 07/21/17 80.0 15.70 17.50
RMD 170721P00085000 P 07/21/17 85.0 20.60 22.60

OPRA data is delayed 15 minutes.