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 (2016-05-20)Premium Content

Resmed Inc (RMD)
As of Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMD 160715C00030000 C 07/15/16 30.0 28.00 30.80
RMD 160715C00035000 C 07/15/16 35.0 22.90 25.80
RMD 160715C00040000 C 07/15/16 40.0 18.10 20.90
RMD 160715C00045000 C 07/15/16 45.0 12.70 15.80
RMD 160715C00050000 C 07/15/16 50.0 8.20 10.80
RMD 160715C00055000 C 07/15/16 55.0 3.60 5.80
RMD 160715C00060000 C 07/15/16 60.0 0.90 1.10
RMD 160715C00065000 C 07/15/16 65.0 0.05 0.50
RMD 160715C00070000 C 07/15/16 70.0 0.00 0.40
RMD 160715C00075000 C 07/15/16 75.0 0.00 0.50
RMD 160715C00080000 C 07/15/16 80.0 0.00 0.40
RMD 160715C00085000 C 07/15/16 85.0 0.00 0.40
RMD 160715P00030000 P 07/15/16 30.0 0.00 0.40
RMD 160715P00035000 P 07/15/16 35.0 0.00 0.40
RMD 160715P00040000 P 07/15/16 40.0 0.00 0.40
RMD 160715P00045000 P 07/15/16 45.0 0.00 0.40
RMD 160715P00050000 P 07/15/16 50.0 0.00 0.15
RMD 160715P00055000 P 07/15/16 55.0 0.20 0.55
RMD 160715P00060000 P 07/15/16 60.0 1.60 2.60
RMD 160715P00065000 P 07/15/16 65.0 4.60 7.20
RMD 160715P00070000 P 07/15/16 70.0 9.40 12.10
RMD 160715P00075000 P 07/15/16 75.0 14.30 16.80
RMD 160715P00080000 P 07/15/16 80.0 19.30 21.80
RMD 160715P00085000 P 07/15/16 85.0 24.30 26.80
RMD 160819C00030000 C 08/19/16 30.0 28.10 30.30
RMD 160819C00035000 C 08/19/16 35.0 23.20 25.80
RMD 160819C00040000 C 08/19/16 40.0 18.20 20.80
RMD 160819C00045000 C 08/19/16 45.0 13.30 16.00
RMD 160819C00050000 C 08/19/16 50.0 8.70 11.00
RMD 160819C00055000 C 08/19/16 55.0 5.00 6.70
RMD 160819C00060000 C 08/19/16 60.0 2.15 2.55
RMD 160819C00065000 C 08/19/16 65.0 0.50 1.10
RMD 160819C00070000 C 08/19/16 70.0 0.15 0.80
RMD 160819C00075000 C 08/19/16 75.0 0.00 0.45
RMD 160819C00080000 C 08/19/16 80.0 0.00 0.40
RMD 160819C00085000 C 08/19/16 85.0 0.00 0.50
RMD 160819P00030000 P 08/19/16 30.0 0.00 0.40
RMD 160819P00035000 P 08/19/16 35.0 0.00 0.40
RMD 160819P00040000 P 08/19/16 40.0 0.00 0.45
RMD 160819P00045000 P 08/19/16 45.0 0.05 0.50
RMD 160819P00050000 P 08/19/16 50.0 0.35 0.80
RMD 160819P00055000 P 08/19/16 55.0 1.30 1.75
RMD 160819P00060000 P 08/19/16 60.0 3.20 3.70
RMD 160819P00065000 P 08/19/16 65.0 5.80 8.10
RMD 160819P00070000 P 08/19/16 70.0 10.00 13.60
RMD 160819P00075000 P 08/19/16 75.0 14.70 18.30
RMD 160819P00080000 P 08/19/16 80.0 19.60 22.50
RMD 160819P00085000 P 08/19/16 85.0 24.60 27.60
RMD 161021C00030000 C 10/21/16 30.0 28.00 30.60
RMD 161021C00035000 C 10/21/16 35.0 22.70 25.80
RMD 161021C00040000 C 10/21/16 40.0 17.90 21.00
RMD 161021C00045000 C 10/21/16 45.0 13.10 16.20
RMD 161021C00050000 C 10/21/16 50.0 9.00 11.50
RMD 161021C00055000 C 10/21/16 55.0 5.50 7.30
RMD 161021C00060000 C 10/21/16 60.0 2.80 4.10
RMD 161021C00065000 C 10/21/16 65.0 1.20 2.00
RMD 161021C00070000 C 10/21/16 70.0 0.40 1.15
RMD 161021C00075000 C 10/21/16 75.0 0.00 0.80
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 0.50
RMD 161021P00040000 P 10/21/16 40.0 0.00 0.50
RMD 161021P00045000 P 10/21/16 45.0 0.10 0.75
RMD 161021P00050000 P 10/21/16 50.0 0.75 1.30
RMD 161021P00055000 P 10/21/16 55.0 1.70 2.60
RMD 161021P00060000 P 10/21/16 60.0 4.20 5.10
RMD 161021P00065000 P 10/21/16 65.0 6.80 9.00
RMD 161021P00070000 P 10/21/16 70.0 10.20 13.20
RMD 161021P00075000 P 10/21/16 75.0 14.90 17.80
RMD 161021P00080000 P 10/21/16 80.0 19.80 23.00
RMD 161021P00085000 P 10/21/16 85.0 24.70 27.90
RMD 170120C00030000 C 01/20/17 30.0 27.90 30.90
RMD 170120C00035000 C 01/20/17 35.0 22.70 26.10
RMD 170120C00040000 C 01/20/17 40.0 18.30 21.70
RMD 170120C00045000 C 01/20/17 45.0 13.80 16.40
RMD 170120C00050000 C 01/20/17 50.0 9.50 12.10
RMD 170120C00055000 C 01/20/17 55.0 6.30 7.50
RMD 170120C00060000 C 01/20/17 60.0 3.60 4.90
RMD 170120C00065000 C 01/20/17 65.0 1.95 3.10
RMD 170120C00070000 C 01/20/17 70.0 0.90 2.30
RMD 170120C00075000 C 01/20/17 75.0 0.15 1.45
RMD 170120C00080000 C 01/20/17 80.0 0.15 0.65
RMD 170120C00085000 C 01/20/17 85.0 0.00 0.50
RMD 170120P00030000 P 01/20/17 30.0 0.00 0.50
RMD 170120P00035000 P 01/20/17 35.0 0.00 0.50
RMD 170120P00040000 P 01/20/17 40.0 0.10 1.20
RMD 170120P00045000 P 01/20/17 45.0 0.35 1.55
RMD 170120P00050000 P 01/20/17 50.0 1.40 2.40
RMD 170120P00055000 P 01/20/17 55.0 2.65 3.90
RMD 170120P00060000 P 01/20/17 60.0 4.90 6.30
RMD 170120P00065000 P 01/20/17 65.0 7.60 9.30
RMD 170120P00070000 P 01/20/17 70.0 11.10 13.60
RMD 170120P00075000 P 01/20/17 75.0 15.40 18.80
RMD 170120P00080000 P 01/20/17 80.0 20.10 23.80
RMD 170120P00085000 P 01/20/17 85.0 25.00 28.30

OPRA data is delayed 15 minutes.