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 (2017-02-17)Premium Content

Resmed Inc (RMD)
As of Apr 27 2017 10:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMD 170519C00040000 C 05/19/17 40.0 30.00 32.40
RMD 170519C00045000 C 05/19/17 45.0 24.10 27.70
RMD 170519C00050000 C 05/19/17 50.0 19.20 22.80
RMD 170519C00055000 C 05/19/17 55.0 15.60 17.90
RMD 170519C00060000 C 05/19/17 60.0 10.60 12.60
RMD 170519C00065000 C 05/19/17 65.0 6.30 7.50
RMD 170519C00070000 C 05/19/17 70.0 2.65 3.30
RMD 170519C00075000 C 05/19/17 75.0 0.60 1.20
RMD 170519C00080000 C 05/19/17 80.0 0.00 0.55
RMD 170519C00085000 C 05/19/17 85.0 0.00 1.10
RMD 170519C00090000 C 05/19/17 90.0 0.00 0.10
RMD 170519C00095000 C 05/19/17 95.0 0.00 0.05
RMD 170519C00100000 C 05/19/17 100.0 0.00 0.40
RMD 170519C00105000 C 05/19/17 105.0 0.00 0.40
RMD 170519P00040000 P 05/19/17 40.0 0.00 0.35
RMD 170519P00045000 P 05/19/17 45.0 0.00 0.05
RMD 170519P00050000 P 05/19/17 50.0 0.00 0.10
RMD 170519P00055000 P 05/19/17 55.0 0.10 0.40
RMD 170519P00060000 P 05/19/17 60.0 0.00 0.45
RMD 170519P00065000 P 05/19/17 65.0 0.25 0.70
RMD 170519P00070000 P 05/19/17 70.0 1.45 2.00
RMD 170519P00075000 P 05/19/17 75.0 4.10 5.40
RMD 170519P00080000 P 05/19/17 80.0 8.50 9.60
RMD 170519P00085000 P 05/19/17 85.0 11.50 15.70
RMD 170519P00090000 P 05/19/17 90.0 18.00 19.80
RMD 170519P00095000 P 05/19/17 95.0 21.70 26.20
RMD 170519P00100000 P 05/19/17 100.0 26.50 31.00
RMD 170519P00105000 P 05/19/17 105.0 31.50 36.00
RMD 170616C00035000 C 06/16/17 35.0 35.00 37.40
RMD 170616C00040000 C 06/16/17 40.0 29.10 33.80
RMD 170616C00045000 C 06/16/17 45.0 24.20 28.80
RMD 170616C00050000 C 06/16/17 50.0 19.20 23.80
RMD 170616C00055000 C 06/16/17 55.0 14.30 18.90
RMD 170616C00060000 C 06/16/17 60.0 9.10 12.60
RMD 170616C00065000 C 06/16/17 65.0 4.70 9.30
RMD 170616C00070000 C 06/16/17 70.0 3.00 3.80
RMD 170616C00075000 C 06/16/17 75.0 0.90 1.45
RMD 170616C00080000 C 06/16/17 80.0 0.15 0.60
RMD 170616C00085000 C 06/16/17 85.0 0.05 0.35
RMD 170616C00090000 C 06/16/17 90.0 0.00 0.40
RMD 170616C00095000 C 06/16/17 95.0 0.00 0.35
RMD 170616C00100000 C 06/16/17 100.0 0.00 0.40
RMD 170616P00035000 P 06/16/17 35.0 0.00 0.35
RMD 170616P00040000 P 06/16/17 40.0 0.00 0.35
RMD 170616P00045000 P 06/16/17 45.0 0.00 0.35
RMD 170616P00050000 P 06/16/17 50.0 0.00 0.40
RMD 170616P00055000 P 06/16/17 55.0 0.00 0.40
RMD 170616P00060000 P 06/16/17 60.0 0.05 0.55
RMD 170616P00065000 P 06/16/17 65.0 0.50 0.95
RMD 170616P00070000 P 06/16/17 70.0 1.80 2.40
RMD 170616P00075000 P 06/16/17 75.0 4.40 5.60
RMD 170616P00080000 P 06/16/17 80.0 8.40 9.80
RMD 170616P00085000 P 06/16/17 85.0 11.50 15.80
RMD 170616P00090000 P 06/16/17 90.0 16.50 20.80
RMD 170616P00095000 P 06/16/17 95.0 21.30 25.80
RMD 170616P00100000 P 06/16/17 100.0 28.00 29.50
RMD 170721C00030000 C 07/21/17 30.0 39.70 42.80
RMD 170721C00035000 C 07/21/17 35.0 34.40 39.00
RMD 170721C00040000 C 07/21/17 40.0 29.20 33.80
RMD 170721C00045000 C 07/21/17 45.0 24.30 29.00
RMD 170721C00050000 C 07/21/17 50.0 19.40 23.80
RMD 170721C00055000 C 07/21/17 55.0 14.10 18.40
RMD 170721C00060000 C 07/21/17 60.0 11.00 12.30
RMD 170721C00065000 C 07/21/17 65.0 7.00 7.80
RMD 170721C00070000 C 07/21/17 70.0 3.40 4.20
RMD 170721C00075000 C 07/21/17 75.0 1.25 1.85
RMD 170721C00080000 C 07/21/17 80.0 0.30 0.85
RMD 170721C00085000 C 07/21/17 85.0 0.00 0.50
RMD 170721P00030000 P 07/21/17 30.0 0.00 0.10
RMD 170721P00035000 P 07/21/17 35.0 0.00 0.10
RMD 170721P00040000 P 07/21/17 40.0 0.00 0.35
RMD 170721P00045000 P 07/21/17 45.0 0.00 0.40
RMD 170721P00050000 P 07/21/17 50.0 0.00 0.35
RMD 170721P00055000 P 07/21/17 55.0 0.00 0.45
RMD 170721P00060000 P 07/21/17 60.0 0.15 0.65
RMD 170721P00065000 P 07/21/17 65.0 0.80 1.25
RMD 170721P00070000 P 07/21/17 70.0 2.25 2.85
RMD 170721P00075000 P 07/21/17 75.0 5.00 5.80
RMD 170721P00080000 P 07/21/17 80.0 7.10 11.60
RMD 170721P00085000 P 07/21/17 85.0 13.10 14.70
RMD 171020C00040000 C 10/20/17 40.0 30.40 32.90
RMD 171020C00045000 C 10/20/17 45.0 24.30 28.90
RMD 171020C00050000 C 10/20/17 50.0 19.30 23.70
RMD 171020C00055000 C 10/20/17 55.0 14.50 18.60
RMD 171020C00060000 C 10/20/17 60.0 10.10 14.60
RMD 171020C00065000 C 10/20/17 65.0 6.80 9.30
RMD 171020C00070000 C 10/20/17 70.0 4.70 5.60
RMD 171020C00075000 C 10/20/17 75.0 2.50 3.30
RMD 171020C00080000 C 10/20/17 80.0 1.15 1.85
RMD 171020C00085000 C 10/20/17 85.0 0.30 0.95
RMD 171020C00090000 C 10/20/17 90.0 0.05 0.65
RMD 171020C00095000 C 10/20/17 95.0 0.00 0.50
RMD 171020C00100000 C 10/20/17 100.0 0.00 0.50
RMD 171020C00105000 C 10/20/17 105.0 0.00 0.50
RMD 171020P00040000 P 10/20/17 40.0 0.00 0.50
RMD 171020P00045000 P 10/20/17 45.0 0.00 0.45
RMD 171020P00050000 P 10/20/17 50.0 0.00 0.50
RMD 171020P00055000 P 10/20/17 55.0 0.25 0.75
RMD 171020P00060000 P 10/20/17 60.0 0.75 1.55
RMD 171020P00065000 P 10/20/17 65.0 1.80 2.55
RMD 171020P00070000 P 10/20/17 70.0 3.50 4.60
RMD 171020P00075000 P 10/20/17 75.0 6.30 7.50
RMD 171020P00080000 P 10/20/17 80.0 8.20 12.70
RMD 171020P00085000 P 10/20/17 85.0 12.60 17.00
RMD 171020P00090000 P 10/20/17 90.0 17.10 21.50
RMD 171020P00095000 P 10/20/17 95.0 21.70 26.30
RMD 171020P00100000 P 10/20/17 100.0 26.50 31.10
RMD 171020P00105000 P 10/20/17 105.0 32.70 35.30

OPRA data is delayed 15 minutes.