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 (2016-08-19)Premium Content

Resmed Inc (RMD)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMD 161021C00030000 C 10/21/16 30.0 33.90 36.20
RMD 161021C00035000 C 10/21/16 35.0 27.90 32.30
RMD 161021C00040000 C 10/21/16 40.0 23.70 26.70
RMD 161021C00045000 C 10/21/16 45.0 18.60 22.90
RMD 161021C00050000 C 10/21/16 50.0 13.60 17.70
RMD 161021C00055000 C 10/21/16 55.0 9.50 10.60
RMD 161021C00060000 C 10/21/16 60.0 4.50 5.60
RMD 161021C00065000 C 10/21/16 65.0 1.00 1.25
RMD 161021C00070000 C 10/21/16 70.0 0.00 0.45
RMD 161021C00075000 C 10/21/16 75.0 0.00 0.25
RMD 161021C00080000 C 10/21/16 80.0 0.00 0.50
RMD 161021C00085000 C 10/21/16 85.0 0.00 0.50
RMD 161021P00030000 P 10/21/16 30.0 0.00 0.50
RMD 161021P00035000 P 10/21/16 35.0 0.00 0.50
RMD 161021P00040000 P 10/21/16 40.0 0.00 0.50
RMD 161021P00045000 P 10/21/16 45.0 0.00 0.50
RMD 161021P00050000 P 10/21/16 50.0 0.00 0.50
RMD 161021P00055000 P 10/21/16 55.0 0.05 0.45
RMD 161021P00060000 P 10/21/16 60.0 0.15 0.40
RMD 161021P00065000 P 10/21/16 65.0 1.10 1.25
RMD 161021P00070000 P 10/21/16 70.0 4.60 6.20
RMD 161021P00075000 P 10/21/16 75.0 9.00 11.10
RMD 161021P00080000 P 10/21/16 80.0 13.60 18.00
RMD 161021P00085000 P 10/21/16 85.0 19.60 21.30
RMD 161118C00035000 C 11/18/16 35.0 29.20 30.90
RMD 161118C00040000 C 11/18/16 40.0 24.20 27.10
RMD 161118C00045000 C 11/18/16 45.0 18.10 22.30
RMD 161118C00050000 C 11/18/16 50.0 13.00 17.10
RMD 161118C00055000 C 11/18/16 55.0 7.50 12.00
RMD 161118C00060000 C 11/18/16 60.0 5.40 6.80
RMD 161118C00065000 C 11/18/16 65.0 2.40 2.70
RMD 161118C00070000 C 11/18/16 70.0 0.65 0.90
RMD 161118C00075000 C 11/18/16 75.0 0.05 0.40
RMD 161118C00080000 C 11/18/16 80.0 0.00 0.50
RMD 161118C00085000 C 11/18/16 85.0 0.00 0.50
RMD 161118C00090000 C 11/18/16 90.0 0.00 0.50
RMD 161118C00095000 C 11/18/16 95.0 0.00 0.50
RMD 161118P00035000 P 11/18/16 35.0 0.00 0.50
RMD 161118P00040000 P 11/18/16 40.0 0.05 0.45
RMD 161118P00045000 P 11/18/16 45.0 0.10 0.40
RMD 161118P00050000 P 11/18/16 50.0 0.10 0.35
RMD 161118P00055000 P 11/18/16 55.0 0.25 0.65
RMD 161118P00060000 P 11/18/16 60.0 0.90 1.20
RMD 161118P00065000 P 11/18/16 65.0 2.55 2.90
RMD 161118P00070000 P 11/18/16 70.0 5.50 6.70
RMD 161118P00075000 P 11/18/16 75.0 8.50 12.80
RMD 161118P00080000 P 11/18/16 80.0 13.60 17.70
RMD 161118P00085000 P 11/18/16 85.0 18.90 22.30
RMD 161118P00090000 P 11/18/16 90.0 24.70 26.50
RMD 161118P00095000 P 11/18/16 95.0 29.70 31.60
RMD 170120C00030000 C 01/20/17 30.0 34.00 36.20
RMD 170120C00035000 C 01/20/17 35.0 28.20 32.20
RMD 170120C00040000 C 01/20/17 40.0 23.20 27.20
RMD 170120C00045000 C 01/20/17 45.0 18.10 22.40
RMD 170120C00050000 C 01/20/17 50.0 14.60 16.50
RMD 170120C00055000 C 01/20/17 55.0 8.60 12.90
RMD 170120C00060000 C 01/20/17 60.0 6.30 7.10
RMD 170120C00065000 C 01/20/17 65.0 3.30 3.80
RMD 170120C00070000 C 01/20/17 70.0 1.45 1.75
RMD 170120C00075000 C 01/20/17 75.0 0.45 0.70
RMD 170120C00080000 C 01/20/17 80.0 0.10 0.40
RMD 170120C00085000 C 01/20/17 85.0 0.00 0.40
RMD 170120P00030000 P 01/20/17 30.0 0.05 0.40
RMD 170120P00035000 P 01/20/17 35.0 0.05 0.40
RMD 170120P00040000 P 01/20/17 40.0 0.10 0.40
RMD 170120P00045000 P 01/20/17 45.0 0.10 0.45
RMD 170120P00050000 P 01/20/17 50.0 0.30 0.65
RMD 170120P00055000 P 01/20/17 55.0 0.70 1.05
RMD 170120P00060000 P 01/20/17 60.0 1.75 2.00
RMD 170120P00065000 P 01/20/17 65.0 3.60 4.00
RMD 170120P00070000 P 01/20/17 70.0 5.80 7.20
RMD 170120P00075000 P 01/20/17 75.0 9.70 11.50
RMD 170120P00080000 P 01/20/17 80.0 14.50 16.60
RMD 170120P00085000 P 01/20/17 85.0 19.30 21.80
RMD 170421C00035000 C 04/21/17 35.0 29.30 31.00
RMD 170421C00040000 C 04/21/17 40.0 23.40 27.30
RMD 170421C00045000 C 04/21/17 45.0 19.40 22.40
RMD 170421C00050000 C 04/21/17 50.0 13.70 17.70
RMD 170421C00055000 C 04/21/17 55.0 9.20 13.50
RMD 170421C00060000 C 04/21/17 60.0 7.30 8.10
RMD 170421C00065000 C 04/21/17 65.0 4.30 5.00
RMD 170421C00070000 C 04/21/17 70.0 2.30 2.95
RMD 170421C00075000 C 04/21/17 75.0 1.05 1.85
RMD 170421C00080000 C 04/21/17 80.0 0.30 0.95
RMD 170421C00085000 C 04/21/17 85.0 0.10 0.70
RMD 170421C00090000 C 04/21/17 90.0 0.05 0.45
RMD 170421C00095000 C 04/21/17 95.0 0.00 0.45
RMD 170421C00100000 C 04/21/17 100.0 0.00 0.50
RMD 170421P00035000 P 04/21/17 35.0 0.05 0.45
RMD 170421P00040000 P 04/21/17 40.0 0.05 0.55
RMD 170421P00045000 P 04/21/17 45.0 0.35 0.70
RMD 170421P00050000 P 04/21/17 50.0 0.60 1.25
RMD 170421P00055000 P 04/21/17 55.0 1.25 2.10
RMD 170421P00060000 P 04/21/17 60.0 2.40 3.50
RMD 170421P00065000 P 04/21/17 65.0 4.60 5.60
RMD 170421P00070000 P 04/21/17 70.0 7.30 8.70
RMD 170421P00075000 P 04/21/17 75.0 10.10 13.90
RMD 170421P00080000 P 04/21/17 80.0 13.90 18.20
RMD 170421P00085000 P 04/21/17 85.0 18.70 22.70
RMD 170421P00090000 P 04/21/17 90.0 24.40 26.80
RMD 170421P00095000 P 04/21/17 95.0 28.40 32.40
RMD 170421P00100000 P 04/21/17 100.0 34.30 36.20

OPRA data is delayed 15 minutes.