$49.30 -0.67 (-1.34%) Resmed Inc - NYSE

Sep. 30, 2014 | 03:56 PM
Last Trade: 49.30
Trade Time: Sep 30 03:56 PM Eastern Daylight Time
Change: -0.67 (-1.34%)
Prev Close: 49.97
Open: 49.84
Bid: 49.31
Ask: 49.33
Options:

Call Options: RMD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 RMD1418J22.5 25.90 0.00 26.40 253.0 28.30 412.0 0.0 0
25.00 RMD1418J25 22.70 0.00 22.70 25.0 26.50 47.0 0.0 0
30.00 RMD1418J30 17.70 0.00 17.70 25.0 21.50 47.0 0.0 0
35.00 RMD1418J35 12.70 0.00 13.00 103.0 16.40 92.0 0.0 0
40.00 RMD1418J40 6.10 -2.40 7.90 436.0 11.30 382.0 10.0 6
45.00 RMD1418J45 7.60 3.60 4.20 146.0 5.20 413.0 2.0 93
50.00 RMD1418J50 0.83 0.00 0.55 312.0 0.85 319.0 2.0 172
55.00 RMD1418J55 0.15 0.11 0.10 2.0 0.15 226.0 2.0 910
60.00 RMD1418J60 0.09 -0.11 0.05 11.0 0.20 223.0 4.0 3,087
65.00 RMD1418J65 0.05 -0.20 0.05 6.0 0.25 224.0 6.0 6
70.00 RMD1418J70 0.25 0.00 0.05 10.0 0.25 215.0 0.0 0

Put Options: RMD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 RMD1418V22.5 0.25 0.00 0.05 11.0 0.25 254.0 0.0 0
25.00 RMD1418V25 0.25 0.00 0.05 11.0 0.25 252.0 0.0 0
30.00 RMD1418V30 0.14 -0.11 0.05 11.0 0.25 215.0 50.0 50
35.00 RMD1418V35 0.10 -0.15 0.10 6.0 0.25 212.0 10.0 27
40.00 RMD1418V40 0.22 -0.03 0.05 224.0 0.25 251.0 10.0 113
45.00 RMD1418V45 0.10 0.00 0.05 167.0 0.15 91.0 1.0 1,057
50.00 RMD1418V50 1.10 0.10 1.25 177.0 1.50 100.0 1.0 418
55.00 RMD1418V55 3.87 -1.03 5.10 396.0 5.90 95.0 1.0 13
60.00 RMD1418V60 9.40 -0.40 9.90 441.0 11.30 347.0 500.0 3,011
65.00 RMD1418V65 13.90 0.00 13.60 196.0 17.00 112.0 0.0 0
70.00 RMD1418V70 19.90 0.20 19.40 432.0 21.10 182.0 10.0 10