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 (2015-02-20)Premium Content

Resmed Inc (RMD)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMD 150417C00030000 C 04/17/15 30.0 39.60 43.10
RMD 150417C00035000 C 04/17/15 35.0 34.60 38.00
RMD 150417C00040000 C 04/17/15 40.0 29.60 33.30
RMD 150417C00045000 C 04/17/15 45.0 24.70 28.00
RMD 150417C00050000 C 04/17/15 50.0 19.80 22.30
RMD 150417C00055000 C 04/17/15 55.0 14.80 17.30
RMD 150417C00060000 C 04/17/15 60.0 10.20 12.20
RMD 150417C00065000 C 04/17/15 65.0 5.40 7.10
RMD 150417C00070000 C 04/17/15 70.0 2.30 2.60
RMD 150417C00075000 C 04/17/15 75.0 0.35 0.45
RMD 150417P00030000 P 04/17/15 30.0 0.00 0.35
RMD 150417P00035000 P 04/17/15 35.0 0.00 0.35
RMD 150417P00040000 P 04/17/15 40.0 0.00 0.35
RMD 150417P00045000 P 04/17/15 45.0 0.00 0.35
RMD 150417P00050000 P 04/17/15 50.0 0.00 0.35
RMD 150417P00055000 P 04/17/15 55.0 0.00 0.35
RMD 150417P00060000 P 04/17/15 60.0 0.00 0.25
RMD 150417P00065000 P 04/17/15 65.0 0.10 0.25
RMD 150417P00070000 P 04/17/15 70.0 0.85 1.00
RMD 150417P00075000 P 04/17/15 75.0 3.70 4.10
RMD 150515C00040000 C 05/15/15 40.0 29.70 32.50
RMD 150515C00045000 C 05/15/15 45.0 24.80 28.10
RMD 150515C00050000 C 05/15/15 50.0 19.80 22.60
RMD 150515C00055000 C 05/15/15 55.0 14.70 17.30
RMD 150515C00060000 C 05/15/15 60.0 9.70 12.40
RMD 150515C00065000 C 05/15/15 65.0 7.00 7.40
RMD 150515C00070000 C 05/15/15 70.0 3.40 3.80
RMD 150515C00075000 C 05/15/15 75.0 1.30 1.45
RMD 150515C00080000 C 05/15/15 80.0 0.40 0.50
RMD 150515C00085000 C 05/15/15 85.0 0.10 0.25
RMD 150515C00090000 C 05/15/15 90.0 0.00 0.25
RMD 150515C00095000 C 05/15/15 95.0 0.00 0.25
RMD 150515C00100000 C 05/15/15 100.0 0.00 0.35
RMD 150515C00105000 C 05/15/15 105.0 0.00 0.35
RMD 150515P00040000 P 05/15/15 40.0 0.00 0.35
RMD 150515P00045000 P 05/15/15 45.0 0.00 0.35
RMD 150515P00050000 P 05/15/15 50.0 0.00 0.25
RMD 150515P00055000 P 05/15/15 55.0 0.05 0.25
RMD 150515P00060000 P 05/15/15 60.0 0.20 0.35
RMD 150515P00065000 P 05/15/15 65.0 0.70 0.85
RMD 150515P00070000 P 05/15/15 70.0 2.20 2.35
RMD 150515P00075000 P 05/15/15 75.0 4.90 5.30
RMD 150515P00080000 P 05/15/15 80.0 8.90 9.40
RMD 150515P00085000 P 05/15/15 85.0 13.20 15.80
RMD 150515P00090000 P 05/15/15 90.0 17.30 20.60
RMD 150515P00095000 P 05/15/15 95.0 22.30 25.60
RMD 150515P00100000 P 05/15/15 100.0 27.50 30.60
RMD 150515P00105000 P 05/15/15 105.0 33.10 35.60
RMD 150717C00030000 C 07/17/15 30.0 39.80 43.70
RMD 150717C00035000 C 07/17/15 35.0 34.80 38.60
RMD 150717C00040000 C 07/17/15 40.0 29.60 33.60
RMD 150717C00045000 C 07/17/15 45.0 24.70 28.20
RMD 150717C00050000 C 07/17/15 50.0 19.70 22.60
RMD 150717C00055000 C 07/17/15 55.0 14.80 17.50
RMD 150717C00060000 C 07/17/15 60.0 11.60 12.20
RMD 150717C00065000 C 07/17/15 65.0 7.50 7.90
RMD 150717C00070000 C 07/17/15 70.0 4.30 4.60
RMD 150717C00075000 C 07/17/15 75.0 2.05 2.35
RMD 150717P00030000 P 07/17/15 30.0 0.00 0.40
RMD 150717P00035000 P 07/17/15 35.0 0.00 0.40
RMD 150717P00040000 P 07/17/15 40.0 0.00 0.40
RMD 150717P00045000 P 07/17/15 45.0 0.05 0.25
RMD 150717P00050000 P 07/17/15 50.0 0.10 0.25
RMD 150717P00055000 P 07/17/15 55.0 0.25 0.40
RMD 150717P00060000 P 07/17/15 60.0 0.65 0.80
RMD 150717P00065000 P 07/17/15 65.0 1.55 1.75
RMD 150717P00070000 P 07/17/15 70.0 3.30 3.60
RMD 150717P00075000 P 07/17/15 75.0 6.10 6.60
RMD 151016C00035000 C 10/16/15 35.0 34.70 37.40
RMD 151016C00040000 C 10/16/15 40.0 29.60 33.40
RMD 151016C00045000 C 10/16/15 45.0 24.60 28.50
RMD 151016C00050000 C 10/16/15 50.0 19.60 23.00
RMD 151016C00055000 C 10/16/15 55.0 14.80 17.70
RMD 151016C00060000 C 10/16/15 60.0 12.00 12.60
RMD 151016C00065000 C 10/16/15 65.0 8.20 8.70
RMD 151016C00070000 C 10/16/15 70.0 5.20 5.70
RMD 151016C00075000 C 10/16/15 75.0 3.10 3.40
RMD 151016C00080000 C 10/16/15 80.0 1.75 2.00
RMD 151016C00085000 C 10/16/15 85.0 0.95 1.15
RMD 151016C00090000 C 10/16/15 90.0 0.45 0.70
RMD 151016C00095000 C 10/16/15 95.0 0.20 0.45
RMD 151016P00035000 P 10/16/15 35.0 0.00 0.25
RMD 151016P00040000 P 10/16/15 40.0 0.05 0.25
RMD 151016P00045000 P 10/16/15 45.0 0.20 0.35
RMD 151016P00050000 P 10/16/15 50.0 0.35 0.55
RMD 151016P00055000 P 10/16/15 55.0 0.75 0.95
RMD 151016P00060000 P 10/16/15 60.0 1.50 1.70
RMD 151016P00065000 P 10/16/15 65.0 2.75 3.00
RMD 151016P00070000 P 10/16/15 70.0 4.80 5.10
RMD 151016P00075000 P 10/16/15 75.0 7.70 8.00
RMD 151016P00080000 P 10/16/15 80.0 11.30 11.70
RMD 151016P00085000 P 10/16/15 85.0 15.40 15.90
RMD 151016P00090000 P 10/16/15 90.0 20.00 20.90
RMD 151016P00095000 P 10/16/15 95.0 24.30 26.20
RMD 160115C00022500 C 01/15/16 22.5 47.10 50.40
RMD 160115C00025000 C 01/15/16 25.0 44.50 47.90
RMD 160115C00030000 C 01/15/16 30.0 39.50 42.90
RMD 160115C00035000 C 01/15/16 35.0 34.50 37.90
RMD 160115C00040000 C 01/15/16 40.0 29.50 33.70
RMD 160115C00045000 C 01/15/16 45.0 24.60 27.40
RMD 160115C00050000 C 01/15/16 50.0 19.60 22.40
RMD 160115C00055000 C 01/15/16 55.0 14.90 17.60
RMD 160115C00060000 C 01/15/16 60.0 12.40 13.00
RMD 160115C00065000 C 01/15/16 65.0 8.90 9.40
RMD 160115C00070000 C 01/15/16 70.0 5.90 6.60
RMD 160115C00075000 C 01/15/16 75.0 3.80 4.40
RMD 160115C00080000 C 01/15/16 80.0 2.55 2.90
RMD 160115C00085000 C 01/15/16 85.0 1.55 1.95
RMD 160115C00090000 C 01/15/16 90.0 0.95 1.25
RMD 160115C00095000 C 01/15/16 95.0 0.55 0.85
RMD 160115P00022500 P 01/15/16 22.5 0.00 0.75
RMD 160115P00025000 P 01/15/16 25.0 0.00 0.75
RMD 160115P00030000 P 01/15/16 30.0 0.10 0.25
RMD 160115P00035000 P 01/15/16 35.0 0.10 0.25
RMD 160115P00040000 P 01/15/16 40.0 0.20 0.40
RMD 160115P00045000 P 01/15/16 45.0 0.40 0.60
RMD 160115P00050000 P 01/15/16 50.0 0.70 0.95
RMD 160115P00055000 P 01/15/16 55.0 1.30 1.55
RMD 160115P00060000 P 01/15/16 60.0 2.35 2.65
RMD 160115P00065000 P 01/15/16 65.0 4.00 4.30
RMD 160115P00070000 P 01/15/16 70.0 6.20 6.60
RMD 160115P00075000 P 01/15/16 75.0 9.10 9.60
RMD 160115P00080000 P 01/15/16 80.0 12.70 13.20
RMD 160115P00085000 P 01/15/16 85.0 16.70 17.30
RMD 160115P00090000 P 01/15/16 90.0 21.00 21.60
RMD 160115P00095000 P 01/15/16 95.0 25.60 26.30

OPRA data is delayed 15 minutes.