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 (2014-11-21)Premium Content

Resmed Inc (RMD)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMD 150220C00030000 C 02/20/15 30.0 34.30 35.70
RMD 150220C00035000 C 02/20/15 35.0 28.80 31.40
RMD 150220C00040000 C 02/20/15 40.0 23.80 26.40
RMD 150220C00045000 C 02/20/15 45.0 18.90 20.70
RMD 150220C00050000 C 02/20/15 50.0 13.90 15.90
RMD 150220C00055000 C 02/20/15 55.0 10.00 10.60
RMD 150220C00060000 C 02/20/15 60.0 5.10 5.60
RMD 150220C00065000 C 02/20/15 65.0 1.05 1.35
RMD 150220C00070000 C 02/20/15 70.0 0.05 0.25
RMD 150220C00075000 C 02/20/15 75.0 0.00 0.25
RMD 150220C00080000 C 02/20/15 80.0 0.00 0.35
RMD 150220P00030000 P 02/20/15 30.0 0.00 0.35
RMD 150220P00035000 P 02/20/15 35.0 0.00 0.65
RMD 150220P00040000 P 02/20/15 40.0 0.00 0.65
RMD 150220P00045000 P 02/20/15 45.0 0.00 0.75
RMD 150220P00050000 P 02/20/15 50.0 0.00 0.45
RMD 150220P00055000 P 02/20/15 55.0 0.00 0.15
RMD 150220P00060000 P 02/20/15 60.0 0.10 0.25
RMD 150220P00065000 P 02/20/15 65.0 1.15 1.45
RMD 150220P00070000 P 02/20/15 70.0 4.20 5.70
RMD 150220P00075000 P 02/20/15 75.0 7.90 10.90
RMD 150220P00080000 P 02/20/15 80.0 12.80 15.50
RMD 150320C00035000 C 03/20/15 35.0 29.70 30.80
RMD 150320C00040000 C 03/20/15 40.0 23.60 25.70
RMD 150320C00045000 C 03/20/15 45.0 18.70 21.00
RMD 150320C00050000 C 03/20/15 50.0 13.60 15.70
RMD 150320C00055000 C 03/20/15 55.0 9.60 10.80
RMD 150320C00060000 C 03/20/15 60.0 5.20 5.60
RMD 150320C00065000 C 03/20/15 65.0 1.55 1.80
RMD 150320C00070000 C 03/20/15 70.0 0.20 0.35
RMD 150320C00075000 C 03/20/15 75.0 0.00 0.25
RMD 150320C00080000 C 03/20/15 80.0 0.00 0.40
RMD 150320C00085000 C 03/20/15 85.0 0.00 0.35
RMD 150320C00090000 C 03/20/15 90.0 0.00 0.35
RMD 150320P00035000 P 03/20/15 35.0 0.00 0.40
RMD 150320P00040000 P 03/20/15 40.0 0.00 0.40
RMD 150320P00045000 P 03/20/15 45.0 0.00 0.40
RMD 150320P00050000 P 03/20/15 50.0 0.00 0.25
RMD 150320P00055000 P 03/20/15 55.0 0.05 0.25
RMD 150320P00060000 P 03/20/15 60.0 0.35 0.55
RMD 150320P00065000 P 03/20/15 65.0 1.75 2.10
RMD 150320P00070000 P 03/20/15 70.0 5.30 5.80
RMD 150320P00075000 P 03/20/15 75.0 8.10 10.60
RMD 150320P00080000 P 03/20/15 80.0 12.90 16.20
RMD 150320P00085000 P 03/20/15 85.0 17.90 21.10
RMD 150320P00090000 P 03/20/15 90.0 22.90 25.90
RMD 150417C00030000 C 04/17/15 30.0 34.70 36.00
RMD 150417C00035000 C 04/17/15 35.0 28.70 31.70
RMD 150417C00040000 C 04/17/15 40.0 23.90 26.40
RMD 150417C00045000 C 04/17/15 45.0 18.90 21.40
RMD 150417C00050000 C 04/17/15 50.0 14.90 15.90
RMD 150417C00055000 C 04/17/15 55.0 10.10 10.60
RMD 150417C00060000 C 04/17/15 60.0 5.40 5.80
RMD 150417C00065000 C 04/17/15 65.0 2.00 2.25
RMD 150417C00070000 C 04/17/15 70.0 0.45 0.65
RMD 150417C00075000 C 04/17/15 75.0 0.05 0.25
RMD 150417P00030000 P 04/17/15 30.0 0.00 0.45
RMD 150417P00035000 P 04/17/15 35.0 0.00 0.45
RMD 150417P00040000 P 04/17/15 40.0 0.00 0.40
RMD 150417P00045000 P 04/17/15 45.0 0.00 0.25
RMD 150417P00050000 P 04/17/15 50.0 0.05 0.25
RMD 150417P00055000 P 04/17/15 55.0 0.15 0.35
RMD 150417P00060000 P 04/17/15 60.0 0.65 0.90
RMD 150417P00065000 P 04/17/15 65.0 2.30 2.65
RMD 150417P00070000 P 04/17/15 70.0 5.70 6.20
RMD 150417P00075000 P 04/17/15 75.0 8.30 10.80
RMD 150717C00030000 C 07/17/15 30.0 34.50 36.70
RMD 150717C00035000 C 07/17/15 35.0 28.80 32.40
RMD 150717C00040000 C 07/17/15 40.0 23.50 27.60
RMD 150717C00045000 C 07/17/15 45.0 18.80 22.40
RMD 150717C00050000 C 07/17/15 50.0 13.90 17.50
RMD 150717C00055000 C 07/17/15 55.0 10.00 11.60
RMD 150717C00060000 C 07/17/15 60.0 6.00 6.50
RMD 150717C00065000 C 07/17/15 65.0 3.10 3.50
RMD 150717C00070000 C 07/17/15 70.0 1.30 1.65
RMD 150717C00075000 C 07/17/15 75.0 0.45 0.75
RMD 150717P00030000 P 07/17/15 30.0 0.00 0.50
RMD 150717P00035000 P 07/17/15 35.0 0.00 0.25
RMD 150717P00040000 P 07/17/15 40.0 0.05 0.25
RMD 150717P00045000 P 07/17/15 45.0 0.15 0.35
RMD 150717P00050000 P 07/17/15 50.0 0.35 0.55
RMD 150717P00055000 P 07/17/15 55.0 0.80 1.10
RMD 150717P00060000 P 07/17/15 60.0 1.80 2.25
RMD 150717P00065000 P 07/17/15 65.0 3.80 4.40
RMD 150717P00070000 P 07/17/15 70.0 7.10 7.70
RMD 150717P00075000 P 07/17/15 75.0 11.20 11.90
RMD 160115C00022500 C 01/15/16 22.5 40.60 45.20
RMD 160115C00025000 C 01/15/16 25.0 38.10 42.60
RMD 160115C00030000 C 01/15/16 30.0 33.10 37.60
RMD 160115C00035000 C 01/15/16 35.0 28.10 32.60
RMD 160115C00040000 C 01/15/16 40.0 24.60 26.60
RMD 160115C00045000 C 01/15/16 45.0 18.90 22.60
RMD 160115C00050000 C 01/15/16 50.0 14.90 17.80
RMD 160115C00055000 C 01/15/16 55.0 10.50 11.50
RMD 160115C00060000 C 01/15/16 60.0 7.50 8.10
RMD 160115C00065000 C 01/15/16 65.0 4.80 5.50
RMD 160115C00070000 C 01/15/16 70.0 2.90 3.60
RMD 160115C00075000 C 01/15/16 75.0 1.65 2.30
RMD 160115P00022500 P 01/15/16 22.5 0.00 2.70
RMD 160115P00025000 P 01/15/16 25.0 0.00 0.25
RMD 160115P00030000 P 01/15/16 30.0 0.10 0.35
RMD 160115P00035000 P 01/15/16 35.0 0.25 0.50
RMD 160115P00040000 P 01/15/16 40.0 0.45 0.75
RMD 160115P00045000 P 01/15/16 45.0 0.80 1.15
RMD 160115P00050000 P 01/15/16 50.0 1.35 1.90
RMD 160115P00055000 P 01/15/16 55.0 2.45 3.10
RMD 160115P00060000 P 01/15/16 60.0 4.20 5.00
RMD 160115P00065000 P 01/15/16 65.0 6.60 7.60
RMD 160115P00070000 P 01/15/16 70.0 9.70 11.10
RMD 160115P00075000 P 01/15/16 75.0 13.40 14.70

OPRA data is delayed 15 minutes.