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 (2016-11-04)Premium Content

Sturm Ruger And Co (RGR)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 170120C00032500 C 01/20/17 32.5 17.30 20.10
RGR 170120C00035000 C 01/20/17 35.0 14.90 17.60
RGR 170120C00037500 C 01/20/17 37.5 12.30 15.10
RGR 170120C00040000 C 01/20/17 40.0 10.20 12.50
RGR 170120C00042500 C 01/20/17 42.5 8.10 10.30
RGR 170120C00045000 C 01/20/17 45.0 5.80 6.50
RGR 170120C00047500 C 01/20/17 47.5 3.60 4.10
RGR 170120C00050000 C 01/20/17 50.0 1.55 1.75
RGR 170120C00052500 C 01/20/17 52.5 0.20 0.35
RGR 170120C00055000 C 01/20/17 55.0 0.00 0.25
RGR 170120C00057500 C 01/20/17 57.5 0.00 0.05
RGR 170120C00060000 C 01/20/17 60.0 0.00 0.05
RGR 170120C00062500 C 01/20/17 62.5 0.00 0.05
RGR 170120C00065000 C 01/20/17 65.0 0.00 0.05
RGR 170120C00067500 C 01/20/17 67.5 0.00 0.05
RGR 170120C00070000 C 01/20/17 70.0 0.00 0.05
RGR 170120C00072500 C 01/20/17 72.5 0.00 0.05
RGR 170120C00075000 C 01/20/17 75.0 0.00 0.05
RGR 170120C00077500 C 01/20/17 77.5 0.00 0.20
RGR 170120C00080000 C 01/20/17 80.0 0.00 0.25
RGR 170120C00085000 C 01/20/17 85.0 0.00 0.20
RGR 170120C00090000 C 01/20/17 90.0 0.00 0.20
RGR 170120C00095000 C 01/20/17 95.0 0.00 0.05
RGR 170120C00100000 C 01/20/17 100.0 0.00 0.20
RGR 170120P00032500 P 01/20/17 32.5 0.00 0.15
RGR 170120P00035000 P 01/20/17 35.0 0.00 0.15
RGR 170120P00037500 P 01/20/17 37.5 0.00 0.15
RGR 170120P00040000 P 01/20/17 40.0 0.00 0.10
RGR 170120P00042500 P 01/20/17 42.5 0.00 0.15
RGR 170120P00045000 P 01/20/17 45.0 0.00 0.10
RGR 170120P00047500 P 01/20/17 47.5 0.00 0.10
RGR 170120P00050000 P 01/20/17 50.0 0.25 0.35
RGR 170120P00052500 P 01/20/17 52.5 1.40 1.60
RGR 170120P00055000 P 01/20/17 55.0 3.40 4.30
RGR 170120P00057500 P 01/20/17 57.5 5.10 6.80
RGR 170120P00060000 P 01/20/17 60.0 6.80 9.30
RGR 170120P00062500 P 01/20/17 62.5 10.90 11.50
RGR 170120P00065000 P 01/20/17 65.0 11.70 14.20
RGR 170120P00067500 P 01/20/17 67.5 15.20 16.80
RGR 170120P00070000 P 01/20/17 70.0 17.20 19.30
RGR 170120P00072500 P 01/20/17 72.5 19.10 21.70
RGR 170120P00075000 P 01/20/17 75.0 21.50 24.60
RGR 170120P00077500 P 01/20/17 77.5 23.90 26.80
RGR 170120P00080000 P 01/20/17 80.0 26.50 29.20
RGR 170120P00085000 P 01/20/17 85.0 31.50 34.70
RGR 170120P00090000 P 01/20/17 90.0 36.50 39.50
RGR 170120P00095000 P 01/20/17 95.0 41.50 44.60
RGR 170120P00100000 P 01/20/17 100.0 46.50 49.30
RGR 170217C00027500 C 02/17/17 27.5 22.40 25.10
RGR 170217C00030000 C 02/17/17 30.0 19.70 22.60
RGR 170217C00032500 C 02/17/17 32.5 16.60 20.30
RGR 170217C00035000 C 02/17/17 35.0 14.90 17.50
RGR 170217C00037500 C 02/17/17 37.5 12.10 15.10
RGR 170217C00040000 C 02/17/17 40.0 9.90 12.50
RGR 170217C00042500 C 02/17/17 42.5 6.80 10.80
RGR 170217C00045000 C 02/17/17 45.0 6.20 7.80
RGR 170217C00047500 C 02/17/17 47.5 4.40 5.20
RGR 170217C00050000 C 02/17/17 50.0 2.55 2.80
RGR 170217C00052500 C 02/17/17 52.5 1.25 1.40
RGR 170217C00055000 C 02/17/17 55.0 0.50 0.70
RGR 170217C00057500 C 02/17/17 57.5 0.15 0.30
RGR 170217C00060000 C 02/17/17 60.0 0.05 0.20
RGR 170217C00062500 C 02/17/17 62.5 0.00 0.25
RGR 170217C00065000 C 02/17/17 65.0 0.00 0.20
RGR 170217C00070000 C 02/17/17 70.0 0.00 0.20
RGR 170217C00075000 C 02/17/17 75.0 0.00 0.15
RGR 170217P00027500 P 02/17/17 27.5 0.00 0.25
RGR 170217P00030000 P 02/17/17 30.0 0.00 0.15
RGR 170217P00032500 P 02/17/17 32.5 0.00 0.25
RGR 170217P00035000 P 02/17/17 35.0 0.00 0.20
RGR 170217P00037500 P 02/17/17 37.5 0.00 0.25
RGR 170217P00040000 P 02/17/17 40.0 0.00 0.30
RGR 170217P00042500 P 02/17/17 42.5 0.00 0.35
RGR 170217P00045000 P 02/17/17 45.0 0.05 0.40
RGR 170217P00047500 P 02/17/17 47.5 0.60 0.75
RGR 170217P00050000 P 02/17/17 50.0 1.30 1.50
RGR 170217P00052500 P 02/17/17 52.5 2.40 2.80
RGR 170217P00055000 P 02/17/17 55.0 4.10 4.70
RGR 170217P00057500 P 02/17/17 57.5 4.70 7.00
RGR 170217P00060000 P 02/17/17 60.0 6.50 9.40
RGR 170217P00062500 P 02/17/17 62.5 8.90 12.30
RGR 170217P00065000 P 02/17/17 65.0 11.60 14.20
RGR 170217P00070000 P 02/17/17 70.0 16.60 19.30
RGR 170217P00075000 P 02/17/17 75.0 21.50 24.30
RGR 170421C00032500 C 04/21/17 32.5 17.60 20.20
RGR 170421C00035000 C 04/21/17 35.0 14.90 17.70
RGR 170421C00037500 C 04/21/17 37.5 12.50 15.30
RGR 170421C00040000 C 04/21/17 40.0 10.20 13.00
RGR 170421C00042500 C 04/21/17 42.5 9.10 10.50
RGR 170421C00045000 C 04/21/17 45.0 6.10 8.90
RGR 170421C00047500 C 04/21/17 47.5 5.00 6.60
RGR 170421C00050000 C 04/21/17 50.0 3.80 4.30
RGR 170421C00052500 C 04/21/17 52.5 2.65 3.20
RGR 170421C00055000 C 04/21/17 55.0 1.75 2.00
RGR 170421C00057500 C 04/21/17 57.5 1.15 1.35
RGR 170421C00060000 C 04/21/17 60.0 0.65 0.90
RGR 170421C00062500 C 04/21/17 62.5 0.40 0.55
RGR 170421C00065000 C 04/21/17 65.0 0.15 0.50
RGR 170421C00067500 C 04/21/17 67.5 0.05 0.45
RGR 170421C00070000 C 04/21/17 70.0 0.00 0.40
RGR 170421C00072500 C 04/21/17 72.5 0.00 0.30
RGR 170421C00075000 C 04/21/17 75.0 0.00 0.25
RGR 170421C00080000 C 04/21/17 80.0 0.00 0.25
RGR 170421C00085000 C 04/21/17 85.0 0.00 0.20
RGR 170421C00090000 C 04/21/17 90.0 0.00 0.15
RGR 170421C00095000 C 04/21/17 95.0 0.00 0.25
RGR 170421P00032500 P 04/21/17 32.5 0.05 0.30
RGR 170421P00035000 P 04/21/17 35.0 0.05 0.40
RGR 170421P00037500 P 04/21/17 37.5 0.15 0.55
RGR 170421P00040000 P 04/21/17 40.0 0.35 0.75
RGR 170421P00042500 P 04/21/17 42.5 0.75 1.00
RGR 170421P00045000 P 04/21/17 45.0 1.30 1.55
RGR 170421P00047500 P 04/21/17 47.5 2.05 2.30
RGR 170421P00050000 P 04/21/17 50.0 3.00 3.40
RGR 170421P00052500 P 04/21/17 52.5 3.70 4.80
RGR 170421P00055000 P 04/21/17 55.0 5.80 6.40
RGR 170421P00057500 P 04/21/17 57.5 6.20 8.30
RGR 170421P00060000 P 04/21/17 60.0 8.10 10.50
RGR 170421P00062500 P 04/21/17 62.5 10.00 12.60
RGR 170421P00065000 P 04/21/17 65.0 12.20 15.00
RGR 170421P00067500 P 04/21/17 67.5 15.30 17.30
RGR 170421P00070000 P 04/21/17 70.0 16.90 19.90
RGR 170421P00072500 P 04/21/17 72.5 19.50 22.50
RGR 170421P00075000 P 04/21/17 75.0 21.90 25.00
RGR 170421P00080000 P 04/21/17 80.0 26.90 29.70
RGR 170421P00085000 P 04/21/17 85.0 31.90 34.70
RGR 170421P00090000 P 04/21/17 90.0 36.90 39.70
RGR 170421P00095000 P 04/21/17 95.0 42.00 44.60
RGR 170721C00027500 C 07/21/17 27.5 22.60 25.20
RGR 170721C00030000 C 07/21/17 30.0 19.90 22.80
RGR 170721C00032500 C 07/21/17 32.5 17.50 20.30
RGR 170721C00035000 C 07/21/17 35.0 15.20 17.90
RGR 170721C00037500 C 07/21/17 37.5 12.70 15.60
RGR 170721C00040000 C 07/21/17 40.0 11.70 13.30
RGR 170721C00042500 C 07/21/17 42.5 9.30 11.60
RGR 170721C00045000 C 07/21/17 45.0 8.00 9.30
RGR 170721C00047500 C 07/21/17 47.5 6.40 7.40
RGR 170721C00050000 C 07/21/17 50.0 4.80 5.90
RGR 170721C00052500 C 07/21/17 52.5 4.00 4.70
RGR 170721C00055000 C 07/21/17 55.0 3.10 3.60
RGR 170721C00057500 C 07/21/17 57.5 2.25 3.00
RGR 170721C00060000 C 07/21/17 60.0 1.55 2.25
RGR 170721C00062500 C 07/21/17 62.5 1.00 1.75
RGR 170721C00065000 C 07/21/17 65.0 0.85 1.20
RGR 170721C00070000 C 07/21/17 70.0 0.25 0.75
RGR 170721C00075000 C 07/21/17 75.0 0.00 0.50
RGR 170721C00080000 C 07/21/17 80.0 0.00 0.45
RGR 170721P00027500 P 07/21/17 27.5 0.10 0.40
RGR 170721P00030000 P 07/21/17 30.0 0.10 0.55
RGR 170721P00032500 P 07/21/17 32.5 0.25 0.60
RGR 170721P00035000 P 07/21/17 35.0 0.40 0.85
RGR 170721P00037500 P 07/21/17 37.5 0.45 1.20
RGR 170721P00040000 P 07/21/17 40.0 1.05 1.60
RGR 170721P00042500 P 07/21/17 42.5 1.40 2.15
RGR 170721P00045000 P 07/21/17 45.0 2.15 2.85
RGR 170721P00047500 P 07/21/17 47.5 3.20 3.80
RGR 170721P00050000 P 07/21/17 50.0 4.00 5.00
RGR 170721P00052500 P 07/21/17 52.5 5.50 6.30
RGR 170721P00055000 P 07/21/17 55.0 6.80 8.00
RGR 170721P00057500 P 07/21/17 57.5 8.60 9.60
RGR 170721P00060000 P 07/21/17 60.0 9.60 11.70
RGR 170721P00062500 P 07/21/17 62.5 11.70 13.90
RGR 170721P00065000 P 07/21/17 65.0 13.80 15.90
RGR 170721P00070000 P 07/21/17 70.0 18.10 20.30
RGR 170721P00075000 P 07/21/17 75.0 22.50 25.40
RGR 170721P00080000 P 07/21/17 80.0 27.40 30.00

OPRA data is delayed 15 minutes.