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 Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMD 160916C00035000 C 09/16/16 35.0 31.80 34.10
RMD 160916C00040000 C 09/16/16 40.0 26.00 30.40
RMD 160916C00045000 C 09/16/16 45.0 21.00 25.40
RMD 160916C00050000 C 09/16/16 50.0 15.90 20.40
RMD 160916C00055000 C 09/16/16 55.0 11.00 15.50
RMD 160916C00060000 C 09/16/16 60.0 5.90 9.90
RMD 160916C00065000 C 09/16/16 65.0 2.40 4.10
RMD 160916C00070000 C 09/16/16 70.0 0.50 0.80
RMD 160916C00075000 C 09/16/16 75.0 0.05 0.50
RMD 160916C00080000 C 09/16/16 80.0 0.00 0.50
RMD 160916C00085000 C 09/16/16 85.0 0.00 0.50
RMD 160916C00090000 C 09/16/16 90.0 0.00 0.50
RMD 160916C00095000 C 09/16/16 95.0 0.00 0.50
RMD 160916P00035000 P 09/16/16 35.0 0.00 0.50
RMD 160916P00040000 P 09/16/16 40.0 0.00 0.50
RMD 160916P00045000 P 09/16/16 45.0 0.00 0.50
RMD 160916P00050000 P 09/16/16 50.0 0.00 0.50
RMD 160916P00055000 P 09/16/16 55.0 0.00 0.50
RMD 160916P00060000 P 09/16/16 60.0 0.00 0.50
RMD 160916P00065000 P 09/16/16 65.0 0.45 0.70
RMD 160916P00070000 P 09/16/16 70.0 2.35 3.10
RMD 160916P00075000 P 09/16/16 75.0 6.10 9.00
RMD 160916P00080000 P 09/16/16 80.0 11.10 14.50
RMD 160916P00085000 P 09/16/16 85.0 14.90 19.20
RMD 160916P00090000 P 09/16/16 90.0 20.00 24.50
RMD 160916P00095000 P 09/16/16 95.0 26.10 28.20
RMD 161021C00030000 C 10/21/16 30.0 36.80 39.60
RMD 161021C00035000 C 10/21/16 35.0 30.80 35.40
RMD 161021C00040000 C 10/21/16 40.0 25.80 30.40
RMD 161021C00045000 C 10/21/16 45.0 20.70 25.40
RMD 161021C00050000 C 10/21/16 50.0 15.70 20.30
RMD 161021C00055000 C 10/21/16 55.0 12.00 14.30
RMD 161021C00060000 C 10/21/16 60.0 7.80 9.20
RMD 161021C00065000 C 10/21/16 65.0 3.50 5.00
RMD 161021C00070000 C 10/21/16 70.0 1.45 2.00
RMD 161021C00075000 C 10/21/16 75.0 0.10 0.60
RMD 161021C00080000 C 10/21/16 80.0 0.00 0.50
RMD 161021C00085000 C 10/21/16 85.0 0.00 0.45
RMD 161021P00030000 P 10/21/16 30.0 0.00 0.45
RMD 161021P00035000 P 10/21/16 35.0 0.00 0.45
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 0.55
RMD 161021P00060000 P 10/21/16 60.0 0.30 0.85
RMD 161021P00065000 P 10/21/16 65.0 1.35 1.60
RMD 161021P00070000 P 10/21/16 70.0 3.20 3.90
RMD 161021P00075000 P 10/21/16 75.0 6.80 8.60
RMD 161021P00080000 P 10/21/16 80.0 11.10 14.20
RMD 161021P00085000 P 10/21/16 85.0 16.30 18.20
RMD 170120C00030000 C 01/20/17 30.0 36.70 39.10
RMD 170120C00035000 C 01/20/17 35.0 31.00 35.40
RMD 170120C00040000 C 01/20/17 40.0 25.90 30.20
RMD 170120C00045000 C 01/20/17 45.0 21.10 25.40
RMD 170120C00050000 C 01/20/17 50.0 17.00 20.10
RMD 170120C00055000 C 01/20/17 55.0 11.50 15.50
RMD 170120C00060000 C 01/20/17 60.0 7.30 11.30
RMD 170120C00065000 C 01/20/17 65.0 5.00 6.40
RMD 170120C00070000 C 01/20/17 70.0 3.00 3.70
RMD 170120C00075000 C 01/20/17 75.0 1.25 2.10
RMD 170120C00080000 C 01/20/17 80.0 0.40 1.00
RMD 170120C00085000 C 01/20/17 85.0 0.05 0.70
RMD 170120P00030000 P 01/20/17 30.0 0.00 0.50
RMD 170120P00035000 P 01/20/17 35.0 0.00 2.15
RMD 170120P00040000 P 01/20/17 40.0 0.00 2.20
RMD 170120P00045000 P 01/20/17 45.0 0.10 0.65
RMD 170120P00050000 P 01/20/17 50.0 0.30 0.80
RMD 170120P00055000 P 01/20/17 55.0 0.40 1.20
RMD 170120P00060000 P 01/20/17 60.0 1.20 2.30
RMD 170120P00065000 P 01/20/17 65.0 2.60 3.70
RMD 170120P00070000 P 01/20/17 70.0 5.20 6.40
RMD 170120P00075000 P 01/20/17 75.0 7.70 11.00
RMD 170120P00080000 P 01/20/17 80.0 12.00 14.90
RMD 170120P00085000 P 01/20/17 85.0 16.60 18.90
RMD 170421C00035000 C 04/21/17 35.0 31.70 34.40
RMD 170421C00040000 C 04/21/17 40.0 26.10 30.40
RMD 170421C00045000 C 04/21/17 45.0 21.30 25.70
RMD 170421C00050000 C 04/21/17 50.0 16.70 20.40
RMD 170421C00055000 C 04/21/17 55.0 12.10 15.90
RMD 170421C00060000 C 04/21/17 60.0 8.10 12.20
RMD 170421C00065000 C 04/21/17 65.0 5.90 7.90
RMD 170421C00070000 C 04/21/17 70.0 3.50 5.20
RMD 170421C00075000 C 04/21/17 75.0 1.50 2.80
RMD 170421C00080000 C 04/21/17 80.0 0.65 2.15
RMD 170421C00085000 C 04/21/17 85.0 0.20 1.40
RMD 170421C00090000 C 04/21/17 90.0 0.00 4.60
RMD 170421C00095000 C 04/21/17 95.0 0.00 2.35
RMD 170421C00100000 C 04/21/17 100.0 0.00 0.50
RMD 170421P00035000 P 04/21/17 35.0 0.00 0.50
RMD 170421P00040000 P 04/21/17 40.0 0.10 0.60
RMD 170421P00045000 P 04/21/17 45.0 0.30 0.80
RMD 170421P00050000 P 04/21/17 50.0 0.70 1.20
RMD 170421P00055000 P 04/21/17 55.0 1.30 2.30
RMD 170421P00060000 P 04/21/17 60.0 2.30 3.50
RMD 170421P00065000 P 04/21/17 65.0 3.70 5.00
RMD 170421P00070000 P 04/21/17 70.0 5.80 7.20
RMD 170421P00075000 P 04/21/17 75.0 8.70 10.60
RMD 170421P00080000 P 04/21/17 80.0 12.10 15.80
RMD 170421P00085000 P 04/21/17 85.0 16.30 20.00
RMD 170421P00090000 P 04/21/17 90.0 21.00 24.60
RMD 170421P00095000 P 04/21/17 95.0 25.80 29.80
RMD 170421P00100000 P 04/21/17 100.0 30.90 34.20

OPRA data is delayed 15 minutes.