Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Resmed Inc (RMD)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMD 140517C00022500 C 05/17/14 22.5 23.10 24.70
RMD 140517C00025000 C 05/17/14 25.0 20.50 22.20
RMD 140517C00030000 C 05/17/14 30.0 15.50 17.20
RMD 140517C00035000 C 05/17/14 35.0 10.90 12.10
RMD 140517C00040000 C 05/17/14 40.0 5.70 7.30
RMD 140517C00045000 C 05/17/14 45.0 2.50 2.90
RMD 140517C00050000 C 05/17/14 50.0 0.50 0.65
RMD 140517C00055000 C 05/17/14 55.0 0.05 0.20
RMD 140517C00060000 C 05/17/14 60.0 0.00 0.15
RMD 140517C00065000 C 05/17/14 65.0 0.00 0.10
RMD 140517P00022500 P 05/17/14 22.5 0.00 0.25
RMD 140517P00025000 P 05/17/14 25.0 0.00 0.25
RMD 140517P00030000 P 05/17/14 30.0 0.00 0.25
RMD 140517P00035000 P 05/17/14 35.0 0.00 0.25
RMD 140517P00040000 P 05/17/14 40.0 0.15 0.30
RMD 140517P00045000 P 05/17/14 45.0 1.05 1.25
RMD 140517P00050000 P 05/17/14 50.0 3.90 4.70
RMD 140517P00055000 P 05/17/14 55.0 8.20 9.70
RMD 140517P00060000 P 05/17/14 60.0 13.20 14.70
RMD 140517P00065000 P 05/17/14 65.0 18.10 19.70
RMD 140621C00025000 C 06/21/14 25.0 20.60 22.30
RMD 140621C00030000 C 06/21/14 30.0 15.60 17.30
RMD 140621C00035000 C 06/21/14 35.0 10.90 12.20
RMD 140621C00040000 C 06/21/14 40.0 6.20 8.00
RMD 140621C00045000 C 06/21/14 45.0 2.90 3.20
RMD 140621C00050000 C 06/21/14 50.0 0.75 0.95
RMD 140621C00055000 C 06/21/14 55.0 0.10 0.30
RMD 140621C00060000 C 06/21/14 60.0 0.00 0.25
RMD 140621C00065000 C 06/21/14 65.0 0.00 0.25
RMD 140621C00070000 C 06/21/14 70.0 0.00 0.25
RMD 140621P00025000 P 06/21/14 25.0 0.00 0.25
RMD 140621P00030000 P 06/21/14 30.0 0.00 0.25
RMD 140621P00035000 P 06/21/14 35.0 0.05 0.25
RMD 140621P00040000 P 06/21/14 40.0 0.35 0.60
RMD 140621P00045000 P 06/21/14 45.0 1.50 1.80
RMD 140621P00050000 P 06/21/14 50.0 4.30 4.80
RMD 140621P00055000 P 06/21/14 55.0 8.50 9.70
RMD 140621P00060000 P 06/21/14 60.0 13.30 14.90
RMD 140621P00065000 P 06/21/14 65.0 18.30 19.80
RMD 140621P00070000 P 06/21/14 70.0 23.20 24.80
RMD 140719C00025000 C 07/19/14 25.0 20.40 22.20
RMD 140719C00030000 C 07/19/14 30.0 15.50 17.30
RMD 140719C00035000 C 07/19/14 35.0 10.90 12.20
RMD 140719C00040000 C 07/19/14 40.0 6.30 8.10
RMD 140719C00045000 C 07/19/14 45.0 3.20 3.60
RMD 140719C00050000 C 07/19/14 50.0 1.00 1.25
RMD 140719C00055000 C 07/19/14 55.0 0.15 0.40
RMD 140719C00060000 C 07/19/14 60.0 0.05 0.20
RMD 140719C00065000 C 07/19/14 65.0 0.00 0.25
RMD 140719C00070000 C 07/19/14 70.0 0.00 0.25
RMD 140719C00075000 C 07/19/14 75.0 0.00 0.25
RMD 140719P00025000 P 07/19/14 25.0 0.00 0.25
RMD 140719P00030000 P 07/19/14 30.0 0.00 0.25
RMD 140719P00035000 P 07/19/14 35.0 0.20 0.40
RMD 140719P00040000 P 07/19/14 40.0 0.55 0.85
RMD 140719P00045000 P 07/19/14 45.0 1.95 2.25
RMD 140719P00050000 P 07/19/14 50.0 4.60 5.10
RMD 140719P00055000 P 07/19/14 55.0 8.70 9.90
RMD 140719P00060000 P 07/19/14 60.0 13.40 14.90
RMD 140719P00065000 P 07/19/14 65.0 18.30 20.00
RMD 140719P00070000 P 07/19/14 70.0 23.30 24.80
RMD 140719P00075000 P 07/19/14 75.0 28.30 30.10
RMD 141018C00022500 C 10/18/14 22.5 22.90 25.00
RMD 141018C00025000 C 10/18/14 25.0 20.80 22.30
RMD 141018C00030000 C 10/18/14 30.0 15.80 17.30
RMD 141018C00035000 C 10/18/14 35.0 11.00 12.50
RMD 141018C00040000 C 10/18/14 40.0 6.80 9.30
RMD 141018C00045000 C 10/18/14 45.0 4.10 4.60
RMD 141018C00050000 C 10/18/14 50.0 1.95 2.30
RMD 141018C00055000 C 10/18/14 55.0 0.75 1.10
RMD 141018C00060000 C 10/18/14 60.0 0.25 0.60
RMD 141018C00065000 C 10/18/14 65.0 0.00 0.35
RMD 141018C00070000 C 10/18/14 70.0 0.00 0.25
RMD 141018P00022500 P 10/18/14 22.5 0.00 0.30
RMD 141018P00025000 P 10/18/14 25.0 0.00 0.25
RMD 141018P00030000 P 10/18/14 30.0 0.15 0.45
RMD 141018P00035000 P 10/18/14 35.0 0.50 0.90
RMD 141018P00040000 P 10/18/14 40.0 1.50 1.85
RMD 141018P00045000 P 10/18/14 45.0 3.30 3.70
RMD 141018P00050000 P 10/18/14 50.0 6.10 6.60
RMD 141018P00055000 P 10/18/14 55.0 9.30 11.10
RMD 141018P00060000 P 10/18/14 60.0 13.60 15.80
RMD 141018P00065000 P 10/18/14 65.0 18.30 20.40
RMD 141018P00070000 P 10/18/14 70.0 23.80 25.90
RMD 150117C00022500 C 01/17/15 22.5 23.10 24.90
RMD 150117C00025000 C 01/17/15 25.0 20.60 22.40
RMD 150117C00030000 C 01/17/15 30.0 15.70 17.50
RMD 150117C00035000 C 01/17/15 35.0 11.20 13.20
RMD 150117C00040000 C 01/17/15 40.0 7.40 9.30
RMD 150117C00045000 C 01/17/15 45.0 4.60 5.20
RMD 150117C00050000 C 01/17/15 50.0 2.50 3.10
RMD 150117C00055000 C 01/17/15 55.0 1.25 1.75
RMD 150117C00060000 C 01/17/15 60.0 0.60 1.05
RMD 150117C00065000 C 01/17/15 65.0 0.20 1.05
RMD 150117C00070000 C 01/17/15 70.0 0.05 0.40
RMD 150117C00075000 C 01/17/15 75.0 0.00 0.30
RMD 150117C00080000 C 01/17/15 80.0 0.05 0.25
RMD 150117P00022500 P 01/17/15 22.5 0.00 0.30
RMD 150117P00025000 P 01/17/15 25.0 0.00 0.40
RMD 150117P00030000 P 01/17/15 30.0 0.35 0.75
RMD 150117P00035000 P 01/17/15 35.0 1.05 1.55
RMD 150117P00040000 P 01/17/15 40.0 2.30 3.00
RMD 150117P00045000 P 01/17/15 45.0 4.20 5.10
RMD 150117P00050000 P 01/17/15 50.0 7.10 8.20
RMD 150117P00055000 P 01/17/15 55.0 10.30 12.20
RMD 150117P00060000 P 01/17/15 60.0 14.40 16.90
RMD 150117P00065000 P 01/17/15 65.0 19.50 21.30
RMD 150117P00070000 P 01/17/15 70.0 24.30 26.50
RMD 150117P00075000 P 01/17/15 75.0 29.20 31.50
RMD 150117P00080000 P 01/17/15 80.0 34.10 36.10
RMD 160115C00022500 C 01/15/16 22.5 22.80 26.10
RMD 160115C00025000 C 01/15/16 25.0 20.30 23.00
RMD 160115C00030000 C 01/15/16 30.0 15.40 18.80
RMD 160115C00035000 C 01/15/16 35.0 10.90 14.20
RMD 160115C00040000 C 01/15/16 40.0 8.40 10.60
RMD 160115C00045000 C 01/15/16 45.0 5.30 8.00
RMD 160115C00050000 C 01/15/16 50.0 2.85 5.90
RMD 160115C00055000 C 01/15/16 55.0 2.05 4.40
RMD 160115C00060000 C 01/15/16 60.0 1.70 3.30
RMD 160115C00065000 C 01/15/16 65.0 0.40 3.50
RMD 160115C00070000 C 01/15/16 70.0 0.35 1.75
RMD 160115C00075000 C 01/15/16 75.0 0.25 1.30
RMD 160115P00022500 P 01/15/16 22.5 0.10 1.15
RMD 160115P00025000 P 01/15/16 25.0 0.35 2.90
RMD 160115P00030000 P 01/15/16 30.0 1.15 2.70
RMD 160115P00035000 P 01/15/16 35.0 2.30 4.20
RMD 160115P00040000 P 01/15/16 40.0 3.50 6.50
RMD 160115P00045000 P 01/15/16 45.0 6.20 9.00
RMD 160115P00050000 P 01/15/16 50.0 9.80 12.80
RMD 160115P00055000 P 01/15/16 55.0 13.00 16.50
RMD 160115P00060000 P 01/15/16 60.0 17.00 20.70
RMD 160115P00065000 P 01/15/16 65.0 21.30 24.20
RMD 160115P00070000 P 01/15/16 70.0 25.80 29.40
RMD 160115P00075000 P 01/15/16 75.0 30.30 33.30

OPRA data is delayed 15 minutes.