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 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMD 140920C00025000 C 09/20/14 25.0 26.20 27.30
RMD 140920C00030000 C 09/20/14 30.0 21.20 22.70
RMD 140920C00035000 C 09/20/14 35.0 16.30 17.50
RMD 140920C00040000 C 09/20/14 40.0 11.30 12.30
RMD 140920C00045000 C 09/20/14 45.0 6.00 7.50
RMD 140920C00050000 C 09/20/14 50.0 2.05 2.70
RMD 140920C00055000 C 09/20/14 55.0 0.20 0.35
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 0.10 0.25
RMD 140920P00050000 P 09/20/14 50.0 0.45 0.60
RMD 140920P00055000 P 09/20/14 55.0 3.10 4.00
RMD 140920P00060000 P 09/20/14 60.0 7.50 8.90
RMD 140920P00065000 P 09/20/14 65.0 12.60 13.80
RMD 140920P00070000 P 09/20/14 70.0 17.80 19.80
RMD 141018C00022500 C 10/18/14 22.5 27.30 31.10
RMD 141018C00025000 C 10/18/14 25.0 24.80 28.80
RMD 141018C00030000 C 10/18/14 30.0 19.80 23.80
RMD 141018C00035000 C 10/18/14 35.0 14.90 18.60
RMD 141018C00040000 C 10/18/14 40.0 10.00 12.60
RMD 141018C00045000 C 10/18/14 45.0 5.40 8.30
RMD 141018C00050000 C 10/18/14 50.0 2.75 3.10
RMD 141018C00055000 C 10/18/14 55.0 0.45 0.75
RMD 141018C00060000 C 10/18/14 60.0 0.00 0.25
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 0.15 0.35
RMD 141018P00050000 P 10/18/14 50.0 0.90 1.20
RMD 141018P00055000 P 10/18/14 55.0 3.60 4.30
RMD 141018P00060000 P 10/18/14 60.0 8.00 10.40
RMD 141018P00065000 P 10/18/14 65.0 12.00 15.30
RMD 141018P00070000 P 10/18/14 70.0 17.60 19.20
RMD 150117C00022500 C 01/17/15 22.5 28.70 29.90
RMD 150117C00025000 C 01/17/15 25.0 26.20 27.70
RMD 150117C00030000 C 01/17/15 30.0 21.20 22.70
RMD 150117C00035000 C 01/17/15 35.0 15.40 18.20
RMD 150117C00040000 C 01/17/15 40.0 11.40 12.50
RMD 150117C00045000 C 01/17/15 45.0 6.90 7.90
RMD 150117C00050000 C 01/17/15 50.0 3.70 4.30
RMD 150117C00055000 C 01/17/15 55.0 1.45 1.90
RMD 150117C00060000 C 01/17/15 60.0 0.55 0.90
RMD 150117C00065000 C 01/17/15 65.0 0.15 0.40
RMD 150117C00070000 C 01/17/15 70.0 0.00 0.25
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 0.10 0.35
RMD 150117P00040000 P 01/17/15 40.0 0.35 0.65
RMD 150117P00045000 P 01/17/15 45.0 1.10 1.50
RMD 150117P00050000 P 01/17/15 50.0 2.70 3.30
RMD 150117P00055000 P 01/17/15 55.0 5.40 6.10
RMD 150117P00060000 P 01/17/15 60.0 9.20 10.40
RMD 150117P00065000 P 01/17/15 65.0 13.70 14.90
RMD 150117P00070000 P 01/17/15 70.0 18.50 19.90
RMD 150117P00075000 P 01/17/15 75.0 22.70 25.40
RMD 150117P00080000 P 01/17/15 80.0 27.70 30.20
RMD 150417C00030000 C 04/17/15 30.0 19.70 24.00
RMD 150417C00035000 C 04/17/15 35.0 15.60 18.00
RMD 150417C00040000 C 04/17/15 40.0 11.10 13.10
RMD 150417C00045000 C 04/17/15 45.0 7.40 8.50
RMD 150417C00050000 C 04/17/15 50.0 3.80 5.40
RMD 150417C00055000 C 04/17/15 55.0 2.20 3.30
RMD 150417C00060000 C 04/17/15 60.0 1.00 2.10
RMD 150417C00065000 C 04/17/15 65.0 0.50 0.90
RMD 150417C00070000 C 04/17/15 70.0 0.20 0.50
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 0.00 1.30
RMD 150417P00040000 P 04/17/15 40.0 0.85 2.00
RMD 150417P00045000 P 04/17/15 45.0 1.55 2.50
RMD 150417P00050000 P 04/17/15 50.0 3.70 5.30
RMD 150417P00055000 P 04/17/15 55.0 6.60 8.00
RMD 150417P00060000 P 04/17/15 60.0 10.30 12.00
RMD 150417P00065000 P 04/17/15 65.0 14.20 16.30
RMD 150417P00070000 P 04/17/15 70.0 18.60 21.30
RMD 150417P00075000 P 04/17/15 75.0 23.30 26.00
RMD 160115C00022500 C 01/15/16 22.5 27.00 31.70
RMD 160115C00025000 C 01/15/16 25.0 24.50 29.20
RMD 160115C00030000 C 01/15/16 30.0 19.50 24.20
RMD 160115C00035000 C 01/15/16 35.0 14.70 19.40
RMD 160115C00040000 C 01/15/16 40.0 12.00 13.50
RMD 160115C00045000 C 01/15/16 45.0 8.80 12.00
RMD 160115C00050000 C 01/15/16 50.0 4.50 8.40
RMD 160115C00055000 C 01/15/16 55.0 4.00 7.00
RMD 160115C00060000 C 01/15/16 60.0 0.50 5.00
RMD 160115C00065000 C 01/15/16 65.0 0.30 3.70
RMD 160115C00070000 C 01/15/16 70.0 0.00 1.75
RMD 160115C00075000 C 01/15/16 75.0 0.00 2.35
RMD 160115P00022500 P 01/15/16 22.5 0.10 5.00
RMD 160115P00025000 P 01/15/16 25.0 0.25 0.75
RMD 160115P00030000 P 01/15/16 30.0 0.00 3.60
RMD 160115P00035000 P 01/15/16 35.0 0.45 3.50
RMD 160115P00040000 P 01/15/16 40.0 2.70 5.50
RMD 160115P00045000 P 01/15/16 45.0 3.30 5.60
RMD 160115P00050000 P 01/15/16 50.0 7.30 9.20
RMD 160115P00055000 P 01/15/16 55.0 8.50 12.90
RMD 160115P00060000 P 01/15/16 60.0 11.70 16.50
RMD 160115P00065000 P 01/15/16 65.0 15.70 20.40
RMD 160115P00070000 P 01/15/16 70.0 20.00 24.50
RMD 160115P00075000 P 01/15/16 75.0 24.90 28.30

OPRA data is delayed 15 minutes.