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 (2014-05-23)Premium Content

Resmed Inc (RMD)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMD 140816C00030000 C 08/16/14 30.0 17.50 21.50
RMD 140816C00035000 C 08/16/14 35.0 12.80 15.90
RMD 140816C00040000 C 08/16/14 40.0 8.00 10.90
RMD 140816C00045000 C 08/16/14 45.0 4.60 5.30
RMD 140816C00050000 C 08/16/14 50.0 1.45 1.65
RMD 140816C00055000 C 08/16/14 55.0 0.20 0.40
RMD 140816C00060000 C 08/16/14 60.0 0.00 0.20
RMD 140816C00065000 C 08/16/14 65.0 0.00 0.20
RMD 140816C00070000 C 08/16/14 70.0 0.00 0.20
RMD 140816C00075000 C 08/16/14 75.0 0.00 0.15
RMD 140816C00080000 C 08/16/14 80.0 0.00 0.15
RMD 140816P00030000 P 08/16/14 30.0 0.00 0.25
RMD 140816P00035000 P 08/16/14 35.0 0.00 0.40
RMD 140816P00040000 P 08/16/14 40.0 0.05 0.25
RMD 140816P00045000 P 08/16/14 45.0 0.40 0.55
RMD 140816P00050000 P 08/16/14 50.0 1.95 2.25
RMD 140816P00055000 P 08/16/14 55.0 5.50 6.70
RMD 140816P00060000 P 08/16/14 60.0 9.40 12.60
RMD 140816P00065000 P 08/16/14 65.0 14.40 17.80
RMD 140816P00070000 P 08/16/14 70.0 19.30 22.80
RMD 140816P00075000 P 08/16/14 75.0 24.30 27.90
RMD 140816P00080000 P 08/16/14 80.0 28.70 32.80
RMD 140920C00025000 C 09/20/14 25.0 24.10 25.20
RMD 140920C00030000 C 09/20/14 30.0 19.20 20.00
RMD 140920C00035000 C 09/20/14 35.0 12.50 16.30
RMD 140920C00040000 C 09/20/14 40.0 7.70 11.30
RMD 140920C00045000 C 09/20/14 45.0 4.90 5.50
RMD 140920C00050000 C 09/20/14 50.0 1.75 2.15
RMD 140920C00055000 C 09/20/14 55.0 0.45 0.60
RMD 140920C00060000 C 09/20/14 60.0 0.00 0.25
RMD 140920C00065000 C 09/20/14 65.0 0.00 0.25
RMD 140920C00070000 C 09/20/14 70.0 0.00 0.25
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 0.15 0.40
RMD 140920P00045000 P 09/20/14 45.0 0.75 1.10
RMD 140920P00050000 P 09/20/14 50.0 2.60 2.85
RMD 140920P00055000 P 09/20/14 55.0 6.00 6.70
RMD 140920P00060000 P 09/20/14 60.0 9.20 13.00
RMD 140920P00065000 P 09/20/14 65.0 14.00 17.90
RMD 140920P00070000 P 09/20/14 70.0 19.20 22.90
RMD 141018C00022500 C 10/18/14 22.5 25.30 28.50
RMD 141018C00025000 C 10/18/14 25.0 22.70 26.00
RMD 141018C00030000 C 10/18/14 30.0 17.50 21.30
RMD 141018C00035000 C 10/18/14 35.0 12.90 15.90
RMD 141018C00040000 C 10/18/14 40.0 8.50 11.10
RMD 141018C00045000 C 10/18/14 45.0 5.10 5.60
RMD 141018C00050000 C 10/18/14 50.0 2.05 2.50
RMD 141018C00055000 C 10/18/14 55.0 0.65 0.85
RMD 141018C00060000 C 10/18/14 60.0 0.10 0.30
RMD 141018C00065000 C 10/18/14 65.0 0.05 0.45
RMD 141018C00070000 C 10/18/14 70.0 0.00 0.45
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 0.10 0.15
RMD 141018P00040000 P 10/18/14 40.0 0.25 0.50
RMD 141018P00045000 P 10/18/14 45.0 1.05 1.25
RMD 141018P00050000 P 10/18/14 50.0 3.00 3.30
RMD 141018P00055000 P 10/18/14 55.0 6.20 7.10
RMD 141018P00060000 P 10/18/14 60.0 9.50 13.00
RMD 141018P00065000 P 10/18/14 65.0 14.60 17.80
RMD 141018P00070000 P 10/18/14 70.0 19.50 22.70
RMD 150117C00022500 C 01/17/15 22.5 25.20 28.50
RMD 150117C00025000 C 01/17/15 25.0 22.70 26.00
RMD 150117C00030000 C 01/17/15 30.0 17.50 21.60
RMD 150117C00035000 C 01/17/15 35.0 12.90 15.90
RMD 150117C00040000 C 01/17/15 40.0 9.40 10.30
RMD 150117C00045000 C 01/17/15 45.0 5.70 6.40
RMD 150117C00050000 C 01/17/15 50.0 2.90 3.50
RMD 150117C00055000 C 01/17/15 55.0 1.25 1.65
RMD 150117C00060000 C 01/17/15 60.0 0.45 0.85
RMD 150117C00065000 C 01/17/15 65.0 0.15 0.40
RMD 150117C00070000 C 01/17/15 70.0 0.00 0.30
RMD 150117C00075000 C 01/17/15 75.0 0.00 0.45
RMD 150117C00080000 C 01/17/15 80.0 0.00 0.95
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 0.05 0.30
RMD 150117P00035000 P 01/17/15 35.0 0.30 0.55
RMD 150117P00040000 P 01/17/15 40.0 0.90 1.20
RMD 150117P00045000 P 01/17/15 45.0 2.15 2.60
RMD 150117P00050000 P 01/17/15 50.0 4.30 4.90
RMD 150117P00055000 P 01/17/15 55.0 7.60 8.40
RMD 150117P00060000 P 01/17/15 60.0 11.60 12.70
RMD 150117P00065000 P 01/17/15 65.0 15.30 18.90
RMD 150117P00070000 P 01/17/15 70.0 20.10 23.40
RMD 150117P00075000 P 01/17/15 75.0 25.00 28.50
RMD 150117P00080000 P 01/17/15 80.0 30.00 33.20
RMD 160115C00022500 C 01/15/16 22.5 26.10 28.00
RMD 160115C00025000 C 01/15/16 25.0 22.30 26.90
RMD 160115C00030000 C 01/15/16 30.0 17.40 21.90
RMD 160115C00035000 C 01/15/16 35.0 14.00 15.80
RMD 160115C00040000 C 01/15/16 40.0 10.20 11.90
RMD 160115C00045000 C 01/15/16 45.0 5.60 10.00
RMD 160115C00050000 C 01/15/16 50.0 3.10 7.70
RMD 160115C00055000 C 01/15/16 55.0 3.50 6.20
RMD 160115C00060000 C 01/15/16 60.0 2.30 5.00
RMD 160115C00065000 C 01/15/16 65.0 1.55 3.10
RMD 160115C00070000 C 01/15/16 70.0 0.00 5.00
RMD 160115C00075000 C 01/15/16 75.0 0.60 1.90
RMD 160115P00022500 P 01/15/16 22.5 0.00 0.65
RMD 160115P00025000 P 01/15/16 25.0 0.00 0.90
RMD 160115P00030000 P 01/15/16 30.0 0.50 5.00
RMD 160115P00035000 P 01/15/16 35.0 0.00 2.80
RMD 160115P00040000 P 01/15/16 40.0 1.70 6.40
RMD 160115P00045000 P 01/15/16 45.0 3.80 6.60
RMD 160115P00050000 P 01/15/16 50.0 6.50 9.40
RMD 160115P00055000 P 01/15/16 55.0 10.00 13.00
RMD 160115P00060000 P 01/15/16 60.0 13.70 16.80
RMD 160115P00065000 P 01/15/16 65.0 17.80 21.00
RMD 160115P00070000 P 01/15/16 70.0 22.20 26.80
RMD 160115P00075000 P 01/15/16 75.0 27.00 30.90

OPRA data is delayed 15 minutes.