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 (2015-05-22)Premium Content

Resmed Inc (RMD)
As of Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMD 150821C00030000 C 08/21/15 30.0 23.80 26.60
RMD 150821C00035000 C 08/21/15 35.0 18.80 21.40
RMD 150821C00040000 C 08/21/15 40.0 14.00 16.40
RMD 150821C00045000 C 08/21/15 45.0 9.40 11.40
RMD 150821C00050000 C 08/21/15 50.0 6.20 6.60
RMD 150821C00055000 C 08/21/15 55.0 2.40 2.70
RMD 150821C00060000 C 08/21/15 60.0 0.60 0.65
RMD 150821C00065000 C 08/21/15 65.0 0.05 0.20
RMD 150821C00070000 C 08/21/15 70.0 0.00 0.40
RMD 150821C00075000 C 08/21/15 75.0 0.00 0.40
RMD 150821C00080000 C 08/21/15 80.0 0.00 0.40
RMD 150821C00085000 C 08/21/15 85.0 0.00 0.45
RMD 150821P00030000 P 08/21/15 30.0 0.00 0.40
RMD 150821P00035000 P 08/21/15 35.0 0.00 0.45
RMD 150821P00040000 P 08/21/15 40.0 0.00 0.40
RMD 150821P00045000 P 08/21/15 45.0 0.10 0.20
RMD 150821P00050000 P 08/21/15 50.0 0.35 0.50
RMD 150821P00055000 P 08/21/15 55.0 1.55 1.80
RMD 150821P00060000 P 08/21/15 60.0 4.50 5.00
RMD 150821P00065000 P 08/21/15 65.0 8.90 9.90
RMD 150821P00070000 P 08/21/15 70.0 13.90 15.00
RMD 150821P00075000 P 08/21/15 75.0 18.80 20.00
RMD 150821P00080000 P 08/21/15 80.0 23.70 25.00
RMD 150821P00085000 P 08/21/15 85.0 28.80 30.00
RMD 150918C00030000 C 09/18/15 30.0 24.80 26.40
RMD 150918C00035000 C 09/18/15 35.0 19.80 21.50
RMD 150918C00040000 C 09/18/15 40.0 14.80 16.40
RMD 150918C00045000 C 09/18/15 45.0 9.80 11.40
RMD 150918C00050000 C 09/18/15 50.0 6.30 6.70
RMD 150918C00055000 C 09/18/15 55.0 2.75 3.10
RMD 150918C00060000 C 09/18/15 60.0 0.80 0.95
RMD 150918C00065000 C 09/18/15 65.0 0.10 0.25
RMD 150918C00070000 C 09/18/15 70.0 0.00 0.25
RMD 150918C00075000 C 09/18/15 75.0 0.00 0.25
RMD 150918C00080000 C 09/18/15 80.0 0.00 0.45
RMD 150918C00085000 C 09/18/15 85.0 0.00 0.40
RMD 150918P00030000 P 09/18/15 30.0 0.00 0.40
RMD 150918P00035000 P 09/18/15 35.0 0.00 0.25
RMD 150918P00040000 P 09/18/15 40.0 0.05 0.25
RMD 150918P00045000 P 09/18/15 45.0 0.15 0.35
RMD 150918P00050000 P 09/18/15 50.0 0.60 0.75
RMD 150918P00055000 P 09/18/15 55.0 1.95 2.25
RMD 150918P00060000 P 09/18/15 60.0 4.90 5.40
RMD 150918P00065000 P 09/18/15 65.0 9.20 10.70
RMD 150918P00070000 P 09/18/15 70.0 14.00 15.60
RMD 150918P00075000 P 09/18/15 75.0 19.00 20.00
RMD 150918P00080000 P 09/18/15 80.0 23.90 25.00
RMD 150918P00085000 P 09/18/15 85.0 29.00 30.00
RMD 151016C00035000 C 10/16/15 35.0 19.80 21.40
RMD 151016C00040000 C 10/16/15 40.0 14.80 16.40
RMD 151016C00045000 C 10/16/15 45.0 9.90 11.70
RMD 151016C00050000 C 10/16/15 50.0 6.40 7.00
RMD 151016C00055000 C 10/16/15 55.0 3.00 3.50
RMD 151016C00060000 C 10/16/15 60.0 1.15 1.35
RMD 151016C00065000 C 10/16/15 65.0 0.30 0.45
RMD 151016C00070000 C 10/16/15 70.0 0.05 0.25
RMD 151016C00075000 C 10/16/15 75.0 0.00 0.25
RMD 151016C00080000 C 10/16/15 80.0 0.00 0.45
RMD 151016C00085000 C 10/16/15 85.0 0.00 0.45
RMD 151016C00090000 C 10/16/15 90.0 0.00 0.45
RMD 151016C00095000 C 10/16/15 95.0 0.00 0.40
RMD 151016P00035000 P 10/16/15 35.0 0.00 0.25
RMD 151016P00040000 P 10/16/15 40.0 0.05 0.30
RMD 151016P00045000 P 10/16/15 45.0 0.30 0.45
RMD 151016P00050000 P 10/16/15 50.0 0.95 1.15
RMD 151016P00055000 P 10/16/15 55.0 2.40 2.70
RMD 151016P00060000 P 10/16/15 60.0 5.30 5.90
RMD 151016P00065000 P 10/16/15 65.0 9.50 11.40
RMD 151016P00070000 P 10/16/15 70.0 14.10 16.40
RMD 151016P00075000 P 10/16/15 75.0 19.10 19.90
RMD 151016P00080000 P 10/16/15 80.0 24.10 25.00
RMD 151016P00085000 P 10/16/15 85.0 29.00 30.00
RMD 151016P00090000 P 10/16/15 90.0 34.00 35.00
RMD 151016P00095000 P 10/16/15 95.0 39.00 40.00
RMD 160115C00022500 C 01/15/16 22.5 31.30 34.30
RMD 160115C00025000 C 01/15/16 25.0 28.70 31.80
RMD 160115C00030000 C 01/15/16 30.0 24.70 27.00
RMD 160115C00035000 C 01/15/16 35.0 19.70 21.40
RMD 160115C00040000 C 01/15/16 40.0 14.70 16.60
RMD 160115C00045000 C 01/15/16 45.0 10.10 12.00
RMD 160115C00050000 C 01/15/16 50.0 7.10 7.70
RMD 160115C00055000 C 01/15/16 55.0 4.00 4.50
RMD 160115C00060000 C 01/15/16 60.0 2.05 2.40
RMD 160115C00065000 C 01/15/16 65.0 0.85 1.15
RMD 160115C00070000 C 01/15/16 70.0 0.30 0.60
RMD 160115C00075000 C 01/15/16 75.0 0.00 0.50
RMD 160115C00080000 C 01/15/16 80.0 0.00 0.50
RMD 160115C00085000 C 01/15/16 85.0 0.00 0.25
RMD 160115C00090000 C 01/15/16 90.0 0.00 0.50
RMD 160115C00095000 C 01/15/16 95.0 0.00 0.50
RMD 160115P00022500 P 01/15/16 22.5 0.00 0.50
RMD 160115P00025000 P 01/15/16 25.0 0.00 0.25
RMD 160115P00030000 P 01/15/16 30.0 0.00 0.30
RMD 160115P00035000 P 01/15/16 35.0 0.10 0.40
RMD 160115P00040000 P 01/15/16 40.0 0.30 0.65
RMD 160115P00045000 P 01/15/16 45.0 0.85 1.10
RMD 160115P00050000 P 01/15/16 50.0 2.00 2.25
RMD 160115P00055000 P 01/15/16 55.0 3.90 4.30
RMD 160115P00060000 P 01/15/16 60.0 6.80 7.30
RMD 160115P00065000 P 01/15/16 65.0 10.30 12.50
RMD 160115P00070000 P 01/15/16 70.0 14.90 15.60
RMD 160115P00075000 P 01/15/16 75.0 19.40 21.40
RMD 160115P00080000 P 01/15/16 80.0 24.20 26.30
RMD 160115P00085000 P 01/15/16 85.0 29.40 31.20
RMD 160115P00090000 P 01/15/16 90.0 34.10 36.20
RMD 160115P00095000 P 01/15/16 95.0 39.10 41.20

OPRA data is delayed 15 minutes.