Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Resmed Inc (RMD)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMD 140419C00025000 C 04/19/14 25.0 20.50 22.60
RMD 140419C00030000 C 04/19/14 30.0 15.50 17.60
RMD 140419C00035000 C 04/19/14 35.0 11.10 12.60
RMD 140419C00040000 C 04/19/14 40.0 6.10 7.60
RMD 140419C00045000 C 04/19/14 45.0 1.80 2.60
RMD 140419C00050000 C 04/19/14 50.0 0.00 0.05
RMD 140419C00055000 C 04/19/14 55.0 0.00 0.05
RMD 140419C00060000 C 04/19/14 60.0 0.00 0.15
RMD 140419C00065000 C 04/19/14 65.0 0.00 0.05
RMD 140419C00070000 C 04/19/14 70.0 0.00 0.05
RMD 140419C00075000 C 04/19/14 75.0 0.00 0.05
RMD 140419C00080000 C 04/19/14 80.0 0.00 0.05
RMD 140419P00025000 P 04/19/14 25.0 0.00 0.25
RMD 140419P00030000 P 04/19/14 30.0 0.00 0.20
RMD 140419P00035000 P 04/19/14 35.0 0.00 0.25
RMD 140419P00040000 P 04/19/14 40.0 0.00 0.25
RMD 140419P00045000 P 04/19/14 45.0 0.00 0.15
RMD 140419P00050000 P 04/19/14 50.0 2.45 3.70
RMD 140419P00055000 P 04/19/14 55.0 7.40 8.70
RMD 140419P00060000 P 04/19/14 60.0 11.50 14.50
RMD 140419P00065000 P 04/19/14 65.0 17.40 19.00
RMD 140419P00070000 P 04/19/14 70.0 22.40 24.60
RMD 140419P00075000 P 04/19/14 75.0 27.40 29.60
RMD 140419P00080000 P 04/19/14 80.0 32.40 34.60
RMD 140517C00022500 C 05/17/14 22.5 23.50 25.20
RMD 140517C00025000 C 05/17/14 25.0 21.00 22.70
RMD 140517C00030000 C 05/17/14 30.0 16.00 17.70
RMD 140517C00035000 C 05/17/14 35.0 11.20 12.70
RMD 140517C00040000 C 05/17/14 40.0 6.30 7.80
RMD 140517C00045000 C 05/17/14 45.0 2.95 3.40
RMD 140517C00050000 C 05/17/14 50.0 0.65 0.85
RMD 140517C00055000 C 05/17/14 55.0 0.00 0.20
RMD 140517C00060000 C 05/17/14 60.0 0.00 0.15
RMD 140517C00065000 C 05/17/14 65.0 0.00 0.10
RMD 140517P00022500 P 05/17/14 22.5 0.00 0.25
RMD 140517P00025000 P 05/17/14 25.0 0.00 0.25
RMD 140517P00030000 P 05/17/14 30.0 0.00 0.25
RMD 140517P00035000 P 05/17/14 35.0 0.00 0.25
RMD 140517P00040000 P 05/17/14 40.0 0.15 0.40
RMD 140517P00045000 P 05/17/14 45.0 0.95 1.20
RMD 140517P00050000 P 05/17/14 50.0 3.50 4.50
RMD 140517P00055000 P 05/17/14 55.0 7.80 9.40
RMD 140517P00060000 P 05/17/14 60.0 12.60 14.30
RMD 140517P00065000 P 05/17/14 65.0 17.50 19.30
RMD 140719C00025000 C 07/19/14 25.0 20.90 22.70
RMD 140719C00030000 C 07/19/14 30.0 15.00 18.80
RMD 140719C00035000 C 07/19/14 35.0 10.90 12.70
RMD 140719C00040000 C 07/19/14 40.0 6.70 8.00
RMD 140719C00045000 C 07/19/14 45.0 3.50 3.90
RMD 140719C00050000 C 07/19/14 50.0 1.15 1.50
RMD 140719C00055000 C 07/19/14 55.0 0.20 0.55
RMD 140719C00060000 C 07/19/14 60.0 0.05 0.30
RMD 140719C00065000 C 07/19/14 65.0 0.00 0.20
RMD 140719C00070000 C 07/19/14 70.0 0.00 0.25
RMD 140719C00075000 C 07/19/14 75.0 0.00 0.25
RMD 140719P00025000 P 07/19/14 25.0 0.00 0.25
RMD 140719P00030000 P 07/19/14 30.0 0.00 0.25
RMD 140719P00035000 P 07/19/14 35.0 0.20 0.40
RMD 140719P00040000 P 07/19/14 40.0 0.60 0.90
RMD 140719P00045000 P 07/19/14 45.0 1.80 2.10
RMD 140719P00050000 P 07/19/14 50.0 4.30 4.90
RMD 140719P00055000 P 07/19/14 55.0 8.20 9.70
RMD 140719P00060000 P 07/19/14 60.0 12.30 14.70
RMD 140719P00065000 P 07/19/14 65.0 17.40 19.70
RMD 140719P00070000 P 07/19/14 70.0 22.40 24.70
RMD 140719P00075000 P 07/19/14 75.0 26.90 29.80
RMD 141018C00022500 C 10/18/14 22.5 23.10 25.30
RMD 141018C00025000 C 10/18/14 25.0 20.70 23.10
RMD 141018C00030000 C 10/18/14 30.0 15.60 18.00
RMD 141018C00035000 C 10/18/14 35.0 10.90 12.90
RMD 141018C00040000 C 10/18/14 40.0 6.60 8.70
RMD 141018C00045000 C 10/18/14 45.0 4.40 4.90
RMD 141018C00050000 C 10/18/14 50.0 2.15 2.60
RMD 141018C00055000 C 10/18/14 55.0 0.90 1.25
RMD 141018C00060000 C 10/18/14 60.0 0.30 0.70
RMD 141018C00065000 C 10/18/14 65.0 0.00 0.35
RMD 141018C00070000 C 10/18/14 70.0 0.00 0.25
RMD 141018P00022500 P 10/18/14 22.5 0.00 0.65
RMD 141018P00025000 P 10/18/14 25.0 0.00 0.25
RMD 141018P00030000 P 10/18/14 30.0 0.20 0.45
RMD 141018P00035000 P 10/18/14 35.0 0.60 0.95
RMD 141018P00040000 P 10/18/14 40.0 1.40 1.85
RMD 141018P00045000 P 10/18/14 45.0 3.10 3.50
RMD 141018P00050000 P 10/18/14 50.0 5.80 6.30
RMD 141018P00055000 P 10/18/14 55.0 9.40 11.50
RMD 141018P00060000 P 10/18/14 60.0 13.80 15.90
RMD 141018P00065000 P 10/18/14 65.0 18.50 20.60
RMD 141018P00070000 P 10/18/14 70.0 23.30 25.50
RMD 150117C00022500 C 01/17/15 22.5 23.50 25.40
RMD 150117C00025000 C 01/17/15 25.0 20.90 22.90
RMD 150117C00030000 C 01/17/15 30.0 16.20 17.80
RMD 150117C00035000 C 01/17/15 35.0 11.50 13.30
RMD 150117C00040000 C 01/17/15 40.0 7.10 9.40
RMD 150117C00045000 C 01/17/15 45.0 4.90 5.50
RMD 150117C00050000 C 01/17/15 50.0 2.70 3.30
RMD 150117C00055000 C 01/17/15 55.0 1.40 2.05
RMD 150117C00060000 C 01/17/15 60.0 0.70 1.10
RMD 150117C00065000 C 01/17/15 65.0 0.10 0.80
RMD 150117C00070000 C 01/17/15 70.0 0.05 0.55
RMD 150117C00075000 C 01/17/15 75.0 0.00 0.30
RMD 150117C00080000 C 01/17/15 80.0 0.05 0.25
RMD 150117P00022500 P 01/17/15 22.5 0.00 0.75
RMD 150117P00025000 P 01/17/15 25.0 0.05 0.85
RMD 150117P00030000 P 01/17/15 30.0 0.50 0.85
RMD 150117P00035000 P 01/17/15 35.0 1.15 1.65
RMD 150117P00040000 P 01/17/15 40.0 2.35 3.00
RMD 150117P00045000 P 01/17/15 45.0 4.30 5.10
RMD 150117P00050000 P 01/17/15 50.0 7.10 8.00
RMD 150117P00055000 P 01/17/15 55.0 10.30 12.80
RMD 150117P00060000 P 01/17/15 60.0 14.90 16.30
RMD 150117P00065000 P 01/17/15 65.0 19.40 20.90
RMD 150117P00070000 P 01/17/15 70.0 24.00 25.80
RMD 150117P00075000 P 01/17/15 75.0 28.60 30.80
RMD 150117P00080000 P 01/17/15 80.0 33.70 35.90
RMD 160115C00022500 C 01/15/16 22.5 22.50 26.00
RMD 160115C00025000 C 01/15/16 25.0 19.90 23.50
RMD 160115C00030000 C 01/15/16 30.0 15.10 18.40
RMD 160115C00035000 C 01/15/16 35.0 11.10 13.60
RMD 160115C00040000 C 01/15/16 40.0 8.00 10.60
RMD 160115C00045000 C 01/15/16 45.0 5.30 7.90
RMD 160115C00050000 C 01/15/16 50.0 4.00 5.80
RMD 160115C00055000 C 01/15/16 55.0 1.90 4.30
RMD 160115C00060000 C 01/15/16 60.0 1.40 3.30
RMD 160115C00065000 C 01/15/16 65.0 0.35 3.30
RMD 160115C00070000 C 01/15/16 70.0 0.20 1.70
RMD 160115C00075000 C 01/15/16 75.0 0.00 1.30
RMD 160115P00022500 P 01/15/16 22.5 0.15 2.60
RMD 160115P00025000 P 01/15/16 25.0 0.45 2.95
RMD 160115P00030000 P 01/15/16 30.0 1.25 2.70
RMD 160115P00035000 P 01/15/16 35.0 2.60 4.40
RMD 160115P00040000 P 01/15/16 40.0 4.40 7.40
RMD 160115P00045000 P 01/15/16 45.0 6.10 9.20
RMD 160115P00050000 P 01/15/16 50.0 9.80 12.30
RMD 160115P00055000 P 01/15/16 55.0 13.30 16.30
RMD 160115P00060000 P 01/15/16 60.0 17.30 20.20
RMD 160115P00065000 P 01/15/16 65.0 21.50 24.30
RMD 160115P00070000 P 01/15/16 70.0 26.10 29.20
RMD 160115P00075000 P 01/15/16 75.0 30.60 33.20

OPRA data is delayed 15 minutes.