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 (2016-08-05)Premium Content

Sturm Ruger And Co (RGR)
As of Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 161021C00035000 C 10/21/16 35.0 20.30 22.40
RGR 161021C00037500 C 10/21/16 37.5 16.70 20.00
RGR 161021C00040000 C 10/21/16 40.0 15.20 17.40
RGR 161021C00042500 C 10/21/16 42.5 12.90 14.90
RGR 161021C00045000 C 10/21/16 45.0 10.00 12.40
RGR 161021C00047500 C 10/21/16 47.5 7.90 9.80
RGR 161021C00050000 C 10/21/16 50.0 6.00 7.40
RGR 161021C00052500 C 10/21/16 52.5 4.00 5.00
RGR 161021C00055000 C 10/21/16 55.0 2.70 3.10
RGR 161021C00057500 C 10/21/16 57.5 1.30 1.65
RGR 161021C00060000 C 10/21/16 60.0 0.50 0.75
RGR 161021C00062500 C 10/21/16 62.5 0.20 0.35
RGR 161021C00065000 C 10/21/16 65.0 0.10 0.30
RGR 161021C00067500 C 10/21/16 67.5 0.00 0.45
RGR 161021C00070000 C 10/21/16 70.0 0.00 0.20
RGR 161021C00072500 C 10/21/16 72.5 0.00 0.20
RGR 161021C00075000 C 10/21/16 75.0 0.00 0.20
RGR 161021C00077500 C 10/21/16 77.5 0.00 0.20
RGR 161021C00080000 C 10/21/16 80.0 0.00 0.20
RGR 161021C00082500 C 10/21/16 82.5 0.00 0.20
RGR 161021C00085000 C 10/21/16 85.0 0.00 0.05
RGR 161021C00090000 C 10/21/16 90.0 0.00 0.20
RGR 161021C00095000 C 10/21/16 95.0 0.00 0.20
RGR 161021C00100000 C 10/21/16 100.0 0.00 0.20
RGR 161021C00105000 C 10/21/16 105.0 0.00 0.20
RGR 161021C00110000 C 10/21/16 110.0 0.00 0.20
RGR 161021P00035000 P 10/21/16 35.0 0.00 0.20
RGR 161021P00037500 P 10/21/16 37.5 0.00 0.15
RGR 161021P00040000 P 10/21/16 40.0 0.00 0.20
RGR 161021P00042500 P 10/21/16 42.5 0.00 0.20
RGR 161021P00045000 P 10/21/16 45.0 0.00 0.25
RGR 161021P00047500 P 10/21/16 47.5 0.00 0.30
RGR 161021P00050000 P 10/21/16 50.0 0.20 0.45
RGR 161021P00052500 P 10/21/16 52.5 0.55 0.75
RGR 161021P00055000 P 10/21/16 55.0 1.20 1.45
RGR 161021P00057500 P 10/21/16 57.5 2.35 2.50
RGR 161021P00060000 P 10/21/16 60.0 3.90 4.30
RGR 161021P00062500 P 10/21/16 62.5 5.70 7.20
RGR 161021P00065000 P 10/21/16 65.0 8.10 9.60
RGR 161021P00067500 P 10/21/16 67.5 10.00 12.20
RGR 161021P00070000 P 10/21/16 70.0 12.50 14.70
RGR 161021P00072500 P 10/21/16 72.5 14.50 18.00
RGR 161021P00075000 P 10/21/16 75.0 17.00 19.50
RGR 161021P00077500 P 10/21/16 77.5 19.30 22.10
RGR 161021P00080000 P 10/21/16 80.0 22.00 24.60
RGR 161021P00082500 P 10/21/16 82.5 24.30 27.10
RGR 161021P00085000 P 10/21/16 85.0 27.50 29.70
RGR 161021P00090000 P 10/21/16 90.0 32.50 34.60
RGR 161021P00095000 P 10/21/16 95.0 37.50 40.20
RGR 161021P00100000 P 10/21/16 100.0 41.90 45.30
RGR 161021P00105000 P 10/21/16 105.0 47.50 50.30
RGR 161021P00110000 P 10/21/16 110.0 52.50 54.80
RGR 161118C00027500 C 11/18/16 27.5 27.70 30.00
RGR 161118C00030000 C 11/18/16 30.0 25.20 27.50
RGR 161118C00032500 C 11/18/16 32.5 21.90 25.00
RGR 161118C00035000 C 11/18/16 35.0 20.40 22.30
RGR 161118C00037500 C 11/18/16 37.5 17.50 19.80
RGR 161118C00040000 C 11/18/16 40.0 15.30 17.30
RGR 161118C00042500 C 11/18/16 42.5 13.00 14.90
RGR 161118C00045000 C 11/18/16 45.0 10.80 12.20
RGR 161118C00047500 C 11/18/16 47.5 7.90 10.30
RGR 161118C00050000 C 11/18/16 50.0 6.50 8.20
RGR 161118C00052500 C 11/18/16 52.5 5.30 6.40
RGR 161118C00055000 C 11/18/16 55.0 3.90 4.20
RGR 161118C00057500 C 11/18/16 57.5 2.60 2.90
RGR 161118C00060000 C 11/18/16 60.0 1.65 1.80
RGR 161118C00062500 C 11/18/16 62.5 0.95 1.15
RGR 161118C00065000 C 11/18/16 65.0 0.40 0.85
RGR 161118C00070000 C 11/18/16 70.0 0.05 0.35
RGR 161118C00075000 C 11/18/16 75.0 0.00 0.25
RGR 161118C00080000 C 11/18/16 80.0 0.00 0.20
RGR 161118P00027500 P 11/18/16 27.5 0.00 0.20
RGR 161118P00030000 P 11/18/16 30.0 0.00 0.20
RGR 161118P00032500 P 11/18/16 32.5 0.00 0.20
RGR 161118P00035000 P 11/18/16 35.0 0.00 0.25
RGR 161118P00037500 P 11/18/16 37.5 0.00 0.25
RGR 161118P00040000 P 11/18/16 40.0 0.00 0.35
RGR 161118P00042500 P 11/18/16 42.5 0.10 0.40
RGR 161118P00045000 P 11/18/16 45.0 0.25 0.60
RGR 161118P00047500 P 11/18/16 47.5 0.50 0.80
RGR 161118P00050000 P 11/18/16 50.0 1.10 1.40
RGR 161118P00052500 P 11/18/16 52.5 1.75 2.05
RGR 161118P00055000 P 11/18/16 55.0 2.60 3.20
RGR 161118P00057500 P 11/18/16 57.5 3.80 4.40
RGR 161118P00060000 P 11/18/16 60.0 5.40 6.20
RGR 161118P00062500 P 11/18/16 62.5 6.60 8.40
RGR 161118P00065000 P 11/18/16 65.0 8.80 10.60
RGR 161118P00070000 P 11/18/16 70.0 13.30 15.10
RGR 161118P00075000 P 11/18/16 75.0 18.20 20.10
RGR 161118P00080000 P 11/18/16 80.0 23.10 25.20
RGR 170120C00032500 C 01/20/17 32.5 22.80 25.10
RGR 170120C00035000 C 01/20/17 35.0 19.10 22.50
RGR 170120C00037500 C 01/20/17 37.5 17.80 20.10
RGR 170120C00040000 C 01/20/17 40.0 15.40 17.70
RGR 170120C00042500 C 01/20/17 42.5 12.40 15.30
RGR 170120C00045000 C 01/20/17 45.0 11.20 13.00
RGR 170120C00047500 C 01/20/17 47.5 8.60 10.30
RGR 170120C00050000 C 01/20/17 50.0 7.20 8.40
RGR 170120C00052500 C 01/20/17 52.5 6.00 6.80
RGR 170120C00055000 C 01/20/17 55.0 4.70 5.10
RGR 170120C00057500 C 01/20/17 57.5 3.50 3.80
RGR 170120C00060000 C 01/20/17 60.0 2.45 2.80
RGR 170120C00062500 C 01/20/17 62.5 1.65 1.95
RGR 170120C00065000 C 01/20/17 65.0 1.05 1.35
RGR 170120C00067500 C 01/20/17 67.5 0.65 1.00
RGR 170120C00070000 C 01/20/17 70.0 0.35 0.70
RGR 170120C00072500 C 01/20/17 72.5 0.30 0.55
RGR 170120C00075000 C 01/20/17 75.0 0.05 0.45
RGR 170120C00077500 C 01/20/17 77.5 0.00 0.35
RGR 170120C00080000 C 01/20/17 80.0 0.00 0.30
RGR 170120C00085000 C 01/20/17 85.0 0.00 0.25
RGR 170120C00090000 C 01/20/17 90.0 0.00 0.25
RGR 170120C00095000 C 01/20/17 95.0 0.00 0.15
RGR 170120C00100000 C 01/20/17 100.0 0.00 0.25
RGR 170120P00032500 P 01/20/17 32.5 0.00 0.35
RGR 170120P00035000 P 01/20/17 35.0 0.05 0.35
RGR 170120P00037500 P 01/20/17 37.5 0.10 0.40
RGR 170120P00040000 P 01/20/17 40.0 0.25 0.55
RGR 170120P00042500 P 01/20/17 42.5 0.40 0.80
RGR 170120P00045000 P 01/20/17 45.0 0.65 1.15
RGR 170120P00047500 P 01/20/17 47.5 1.25 1.55
RGR 170120P00050000 P 01/20/17 50.0 1.85 2.15
RGR 170120P00052500 P 01/20/17 52.5 2.65 3.10
RGR 170120P00055000 P 01/20/17 55.0 3.60 4.00
RGR 170120P00057500 P 01/20/17 57.5 4.80 5.30
RGR 170120P00060000 P 01/20/17 60.0 6.30 6.70
RGR 170120P00062500 P 01/20/17 62.5 7.80 8.40
RGR 170120P00065000 P 01/20/17 65.0 9.40 10.30
RGR 170120P00067500 P 01/20/17 67.5 11.20 13.30
RGR 170120P00070000 P 01/20/17 70.0 13.40 15.50
RGR 170120P00072500 P 01/20/17 72.5 15.70 17.90
RGR 170120P00075000 P 01/20/17 75.0 18.00 20.40
RGR 170120P00077500 P 01/20/17 77.5 19.90 22.60
RGR 170120P00080000 P 01/20/17 80.0 22.50 25.30
RGR 170120P00085000 P 01/20/17 85.0 27.30 30.30
RGR 170120P00090000 P 01/20/17 90.0 32.30 35.10
RGR 170120P00095000 P 01/20/17 95.0 37.30 40.10
RGR 170120P00100000 P 01/20/17 100.0 42.30 45.30
RGR 170421C00032500 C 04/21/17 32.5 22.70 25.20
RGR 170421C00035000 C 04/21/17 35.0 19.30 22.80
RGR 170421C00037500 C 04/21/17 37.5 16.90 20.70
RGR 170421C00040000 C 04/21/17 40.0 14.50 17.90
RGR 170421C00042500 C 04/21/17 42.5 12.40 15.80
RGR 170421C00045000 C 04/21/17 45.0 10.30 13.60
RGR 170421C00047500 C 04/21/17 47.5 8.30 11.90
RGR 170421C00050000 C 04/21/17 50.0 8.30 10.30
RGR 170421C00052500 C 04/21/17 52.5 7.20 7.90
RGR 170421C00055000 C 04/21/17 55.0 5.90 6.50
RGR 170421C00057500 C 04/21/17 57.5 4.80 5.40
RGR 170421C00060000 C 04/21/17 60.0 3.70 4.10
RGR 170421C00062500 C 04/21/17 62.5 2.90 3.40
RGR 170421C00065000 C 04/21/17 65.0 2.20 2.60
RGR 170421C00067500 C 04/21/17 67.5 1.50 2.05
RGR 170421C00070000 C 04/21/17 70.0 1.05 1.55
RGR 170421C00072500 C 04/21/17 72.5 0.75 1.20
RGR 170421C00075000 C 04/21/17 75.0 0.50 0.95
RGR 170421C00080000 C 04/21/17 80.0 0.25 0.55
RGR 170421C00085000 C 04/21/17 85.0 0.00 0.40
RGR 170421C00090000 C 04/21/17 90.0 0.00 0.40
RGR 170421C00095000 C 04/21/17 95.0 0.00 0.35
RGR 170421P00032500 P 04/21/17 32.5 0.20 0.55
RGR 170421P00035000 P 04/21/17 35.0 0.25 0.65
RGR 170421P00037500 P 04/21/17 37.5 0.45 0.85
RGR 170421P00040000 P 04/21/17 40.0 0.60 1.10
RGR 170421P00042500 P 04/21/17 42.5 0.95 1.65
RGR 170421P00045000 P 04/21/17 45.0 1.35 2.10
RGR 170421P00047500 P 04/21/17 47.5 1.95 2.70
RGR 170421P00050000 P 04/21/17 50.0 3.10 3.60
RGR 170421P00052500 P 04/21/17 52.5 4.00 4.50
RGR 170421P00055000 P 04/21/17 55.0 5.10 5.80
RGR 170421P00057500 P 04/21/17 57.5 6.40 7.10
RGR 170421P00060000 P 04/21/17 60.0 7.90 8.70
RGR 170421P00062500 P 04/21/17 62.5 9.50 10.30
RGR 170421P00065000 P 04/21/17 65.0 10.40 12.30
RGR 170421P00067500 P 04/21/17 67.5 11.90 15.20
RGR 170421P00070000 P 04/21/17 70.0 13.90 16.90
RGR 170421P00072500 P 04/21/17 72.5 16.20 19.60
RGR 170421P00075000 P 04/21/17 75.0 18.50 20.90
RGR 170421P00080000 P 04/21/17 80.0 23.10 26.00
RGR 170421P00085000 P 04/21/17 85.0 27.90 30.60
RGR 170421P00090000 P 04/21/17 90.0 32.70 35.80
RGR 170421P00095000 P 04/21/17 95.0 37.90 40.20

OPRA data is delayed 15 minutes.