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 (2014-05-09)Premium Content

Sturm Ruger And Co (RGR)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 140816C00035000 C 08/16/14 35.0 21.90 24.90
RGR 140816C00037500 C 08/16/14 37.5 19.40 22.40
RGR 140816C00040000 C 08/16/14 40.0 16.90 19.60
RGR 140816C00042500 C 08/16/14 42.5 14.40 17.10
RGR 140816C00045000 C 08/16/14 45.0 11.90 14.60
RGR 140816C00047500 C 08/16/14 47.5 10.00 12.10
RGR 140816C00050000 C 08/16/14 50.0 7.00 9.60
RGR 140816C00052500 C 08/16/14 52.5 4.50 7.70
RGR 140816C00055000 C 08/16/14 55.0 3.40 5.00
RGR 140816C00057500 C 08/16/14 57.5 2.15 2.45
RGR 140816C00060000 C 08/16/14 60.0 1.05 1.35
RGR 140816C00062500 C 08/16/14 62.5 0.45 0.65
RGR 140816C00065000 C 08/16/14 65.0 0.20 0.40
RGR 140816C00067500 C 08/16/14 67.5 0.05 0.20
RGR 140816C00070000 C 08/16/14 70.0 0.00 0.20
RGR 140816C00075000 C 08/16/14 75.0 0.00 0.15
RGR 140816C00080000 C 08/16/14 80.0 0.00 0.15
RGR 140816C00085000 C 08/16/14 85.0 0.00 0.25
RGR 140816P00035000 P 08/16/14 35.0 0.00 0.25
RGR 140816P00037500 P 08/16/14 37.5 0.00 0.15
RGR 140816P00040000 P 08/16/14 40.0 0.00 0.25
RGR 140816P00042500 P 08/16/14 42.5 0.00 0.25
RGR 140816P00045000 P 08/16/14 45.0 0.00 0.25
RGR 140816P00047500 P 08/16/14 47.5 0.00 0.25
RGR 140816P00050000 P 08/16/14 50.0 0.05 0.25
RGR 140816P00052500 P 08/16/14 52.5 0.35 0.50
RGR 140816P00055000 P 08/16/14 55.0 0.90 1.00
RGR 140816P00057500 P 08/16/14 57.5 1.80 1.95
RGR 140816P00060000 P 08/16/14 60.0 3.30 3.60
RGR 140816P00062500 P 08/16/14 62.5 5.30 5.60
RGR 140816P00065000 P 08/16/14 65.0 6.50 7.80
RGR 140816P00067500 P 08/16/14 67.5 8.20 10.20
RGR 140816P00070000 P 08/16/14 70.0 10.20 12.70
RGR 140816P00075000 P 08/16/14 75.0 15.40 18.50
RGR 140816P00080000 P 08/16/14 80.0 20.30 23.60
RGR 140816P00085000 P 08/16/14 85.0 25.30 28.60
RGR 140920C00035000 C 09/20/14 35.0 21.90 24.90
RGR 140920C00037500 C 09/20/14 37.5 19.40 22.40
RGR 140920C00040000 C 09/20/14 40.0 17.80 19.70
RGR 140920C00042500 C 09/20/14 42.5 15.30 17.30
RGR 140920C00045000 C 09/20/14 45.0 12.80 14.60
RGR 140920C00047500 C 09/20/14 47.5 10.30 12.10
RGR 140920C00050000 C 09/20/14 50.0 8.10 9.70
RGR 140920C00052500 C 09/20/14 52.5 5.80 7.50
RGR 140920C00055000 C 09/20/14 55.0 4.10 5.40
RGR 140920C00057500 C 09/20/14 57.5 2.65 3.10
RGR 140920C00060000 C 09/20/14 60.0 1.65 2.05
RGR 140920C00062500 C 09/20/14 62.5 1.00 1.30
RGR 140920C00065000 C 09/20/14 65.0 0.55 0.80
RGR 140920C00067500 C 09/20/14 67.5 0.25 0.50
RGR 140920C00070000 C 09/20/14 70.0 0.10 0.30
RGR 140920C00075000 C 09/20/14 75.0 0.00 0.25
RGR 140920C00080000 C 09/20/14 80.0 0.00 0.25
RGR 140920C00085000 C 09/20/14 85.0 0.00 0.25
RGR 140920P00035000 P 09/20/14 35.0 0.00 0.25
RGR 140920P00037500 P 09/20/14 37.5 0.00 0.25
RGR 140920P00040000 P 09/20/14 40.0 0.00 0.25
RGR 140920P00042500 P 09/20/14 42.5 0.05 0.30
RGR 140920P00045000 P 09/20/14 45.0 0.10 0.30
RGR 140920P00047500 P 09/20/14 47.5 0.20 0.45
RGR 140920P00050000 P 09/20/14 50.0 0.45 0.70
RGR 140920P00052500 P 09/20/14 52.5 0.80 1.15
RGR 140920P00055000 P 09/20/14 55.0 1.55 1.90
RGR 140920P00057500 P 09/20/14 57.5 2.65 3.00
RGR 140920P00060000 P 09/20/14 60.0 4.00 4.50
RGR 140920P00062500 P 09/20/14 62.5 5.80 6.30
RGR 140920P00065000 P 09/20/14 65.0 7.00 8.50
RGR 140920P00067500 P 09/20/14 67.5 9.10 11.30
RGR 140920P00070000 P 09/20/14 70.0 10.70 13.20
RGR 140920P00075000 P 09/20/14 75.0 15.90 18.90
RGR 140920P00080000 P 09/20/14 80.0 20.70 23.90
RGR 140920P00085000 P 09/20/14 85.0 25.80 28.90
RGR 141018C00035000 C 10/18/14 35.0 21.90 24.80
RGR 141018C00037500 C 10/18/14 37.5 19.40 22.40
RGR 141018C00040000 C 10/18/14 40.0 16.90 19.80
RGR 141018C00042500 C 10/18/14 42.5 15.30 17.30
RGR 141018C00045000 C 10/18/14 45.0 12.80 14.70
RGR 141018C00047500 C 10/18/14 47.5 9.40 12.50
RGR 141018C00050000 C 10/18/14 50.0 8.30 9.80
RGR 141018C00052500 C 10/18/14 52.5 6.30 7.70
RGR 141018C00055000 C 10/18/14 55.0 4.50 5.00
RGR 141018C00057500 C 10/18/14 57.5 3.20 3.60
RGR 141018C00060000 C 10/18/14 60.0 2.15 2.40
RGR 141018C00062500 C 10/18/14 62.5 1.35 1.65
RGR 141018C00065000 C 10/18/14 65.0 0.85 1.05
RGR 141018C00067500 C 10/18/14 67.5 0.50 0.80
RGR 141018C00070000 C 10/18/14 70.0 0.30 0.50
RGR 141018C00072500 C 10/18/14 72.5 0.20 0.30
RGR 141018C00075000 C 10/18/14 75.0 0.10 0.25
RGR 141018C00077500 C 10/18/14 77.5 0.05 0.25
RGR 141018C00080000 C 10/18/14 80.0 0.00 0.20
RGR 141018C00085000 C 10/18/14 85.0 0.00 0.15
RGR 141018C00090000 C 10/18/14 90.0 0.00 0.25
RGR 141018C00095000 C 10/18/14 95.0 0.00 0.20
RGR 141018C00100000 C 10/18/14 100.0 0.00 0.25
RGR 141018P00035000 P 10/18/14 35.0 0.00 0.25
RGR 141018P00037500 P 10/18/14 37.5 0.05 0.25
RGR 141018P00040000 P 10/18/14 40.0 0.05 0.30
RGR 141018P00042500 P 10/18/14 42.5 0.15 0.30
RGR 141018P00045000 P 10/18/14 45.0 0.25 0.45
RGR 141018P00047500 P 10/18/14 47.5 0.45 0.70
RGR 141018P00050000 P 10/18/14 50.0 0.80 1.05
RGR 141018P00052500 P 10/18/14 52.5 1.40 1.65
RGR 141018P00055000 P 10/18/14 55.0 2.20 2.35
RGR 141018P00057500 P 10/18/14 57.5 3.20 3.60
RGR 141018P00060000 P 10/18/14 60.0 4.20 5.10
RGR 141018P00062500 P 10/18/14 62.5 5.70 6.80
RGR 141018P00065000 P 10/18/14 65.0 7.50 8.80
RGR 141018P00067500 P 10/18/14 67.5 9.50 11.20
RGR 141018P00070000 P 10/18/14 70.0 11.70 13.40
RGR 141018P00072500 P 10/18/14 72.5 13.70 16.80
RGR 141018P00075000 P 10/18/14 75.0 16.10 19.20
RGR 141018P00077500 P 10/18/14 77.5 18.20 21.60
RGR 141018P00080000 P 10/18/14 80.0 20.90 23.80
RGR 141018P00085000 P 10/18/14 85.0 25.40 28.90
RGR 141018P00090000 P 10/18/14 90.0 30.50 33.90
RGR 141018P00095000 P 10/18/14 95.0 35.20 38.90
RGR 141018P00100000 P 10/18/14 100.0 40.20 43.90
RGR 150117C00020500 C 01/17/15 20.5 36.40 39.60
RGR 150117C00022500 C 01/17/15 22.5 34.20 38.00
RGR 150117C00025500 C 01/17/15 25.5 30.90 34.90
RGR 150117C00030500 C 01/17/15 30.5 26.20 30.00
RGR 150117C00032500 C 01/17/15 32.5 24.40 27.60
RGR 150117C00035500 C 01/17/15 35.5 21.40 24.40
RGR 150117C00037500 C 01/17/15 37.5 19.90 22.20
RGR 150117C00040500 C 01/17/15 40.5 16.90 19.80
RGR 150117C00042500 C 01/17/15 42.5 15.00 17.40
RGR 150117C00045500 C 01/17/15 45.5 12.50 14.40
RGR 150117C00047500 C 01/17/15 47.5 10.40 13.20
RGR 150117C00050500 C 01/17/15 50.5 8.00 10.30
RGR 150117C00052500 C 01/17/15 52.5 6.60 9.10
RGR 150117C00055500 C 01/17/15 55.5 5.30 5.90
RGR 150117C00057500 C 01/17/15 57.5 4.40 4.90
RGR 150117C00060500 C 01/17/15 60.5 3.20 3.60
RGR 150117C00062500 C 01/17/15 62.5 2.55 3.20
RGR 150117C00065500 C 01/17/15 65.5 1.75 1.95
RGR 150117C00067500 C 01/17/15 67.5 1.35 1.75
RGR 150117C00070500 C 01/17/15 70.5 0.95 1.25
RGR 150117C00072500 C 01/17/15 72.5 0.75 1.00
RGR 150117C00075500 C 01/17/15 75.5 0.45 0.70
RGR 150117C00077500 C 01/17/15 77.5 0.35 0.60
RGR 150117C00080500 C 01/17/15 80.5 0.20 0.45
RGR 150117C00085000 C 01/17/15 85.0 0.00 0.70
RGR 150117C00090000 C 01/17/15 90.0 0.10 0.50
RGR 150117C00095000 C 01/17/15 95.0 0.00 0.25
RGR 150117C00100000 C 01/17/15 100.0 0.00 0.25
RGR 150117C00105000 C 01/17/15 105.0 0.00 0.25
RGR 150117C00110000 C 01/17/15 110.0 0.00 0.25
RGR 150117C00115000 C 01/17/15 115.0 0.00 0.20
RGR 150117P00020500 P 01/17/15 20.5 0.05 0.30
RGR 150117P00022500 P 01/17/15 22.5 0.00 0.70
RGR 150117P00025500 P 01/17/15 25.5 0.00 0.45
RGR 150117P00030500 P 01/17/15 30.5 0.05 0.20
RGR 150117P00032500 P 01/17/15 32.5 0.05 0.30
RGR 150117P00035500 P 01/17/15 35.5 0.15 0.40
RGR 150117P00037500 P 01/17/15 37.5 0.25 0.50
RGR 150117P00040500 P 01/17/15 40.5 0.50 0.75
RGR 150117P00042500 P 01/17/15 42.5 0.70 0.90
RGR 150117P00045500 P 01/17/15 45.5 1.10 1.30
RGR 150117P00047500 P 01/17/15 47.5 1.45 1.75
RGR 150117P00050500 P 01/17/15 50.5 2.20 2.50
RGR 150117P00052500 P 01/17/15 52.5 2.90 3.30
RGR 150117P00055500 P 01/17/15 55.5 4.20 4.60
RGR 150117P00057500 P 01/17/15 57.5 4.80 5.70
RGR 150117P00060500 P 01/17/15 60.5 6.40 7.50
RGR 150117P00062500 P 01/17/15 62.5 7.60 9.00
RGR 150117P00065500 P 01/17/15 65.5 9.80 11.20
RGR 150117P00067500 P 01/17/15 67.5 11.30 13.80
RGR 150117P00070500 P 01/17/15 70.5 13.20 16.60
RGR 150117P00072500 P 01/17/15 72.5 15.40 18.20
RGR 150117P00075500 P 01/17/15 75.5 18.20 21.00
RGR 150117P00077500 P 01/17/15 77.5 19.70 22.20
RGR 150117P00080500 P 01/17/15 80.5 22.00 25.50
RGR 150117P00085000 P 01/17/15 85.0 26.40 29.90
RGR 150117P00090000 P 01/17/15 90.0 31.30 34.70
RGR 150117P00095000 P 01/17/15 95.0 36.20 39.70
RGR 150117P00100000 P 01/17/15 100.0 41.20 44.60
RGR 150117P00105000 P 01/17/15 105.0 46.20 49.60
RGR 150117P00110000 P 01/17/15 110.0 51.50 54.60
RGR 150117P00115000 P 01/17/15 115.0 56.70 59.60

OPRA data is delayed 15 minutes.