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 Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 160916C00035000 C 09/16/16 35.0 27.80 29.90
RGR 160916C00037500 C 09/16/16 37.5 24.90 27.40
RGR 160916C00040000 C 09/16/16 40.0 22.40 25.50
RGR 160916C00042500 C 09/16/16 42.5 19.50 22.40
RGR 160916C00045000 C 09/16/16 45.0 17.10 19.90
RGR 160916C00047500 C 09/16/16 47.5 15.50 17.10
RGR 160916C00050000 C 09/16/16 50.0 13.00 14.50
RGR 160916C00055000 C 09/16/16 55.0 8.60 9.70
RGR 160916C00060000 C 09/16/16 60.0 4.10 5.00
RGR 160916C00062500 C 09/16/16 62.5 2.55 2.90
RGR 160916C00065000 C 09/16/16 65.0 1.20 1.45
RGR 160916C00067500 C 09/16/16 67.5 0.45 0.65
RGR 160916C00070000 C 09/16/16 70.0 0.10 0.25
RGR 160916C00072500 C 09/16/16 72.5 0.00 0.15
RGR 160916C00075000 C 09/16/16 75.0 0.00 0.10
RGR 160916C00077500 C 09/16/16 77.5 0.00 0.10
RGR 160916C00080000 C 09/16/16 80.0 0.00 0.10
RGR 160916C00085000 C 09/16/16 85.0 0.00 0.10
RGR 160916C00090000 C 09/16/16 90.0 0.00 0.10
RGR 160916C00095000 C 09/16/16 95.0 0.00 0.10
RGR 160916C00100000 C 09/16/16 100.0 0.00 0.10
RGR 160916P00035000 P 09/16/16 35.0 0.00 0.10
RGR 160916P00037500 P 09/16/16 37.5 0.00 0.10
RGR 160916P00040000 P 09/16/16 40.0 0.00 0.10
RGR 160916P00042500 P 09/16/16 42.5 0.00 0.10
RGR 160916P00045000 P 09/16/16 45.0 0.00 0.15
RGR 160916P00047500 P 09/16/16 47.5 0.00 0.15
RGR 160916P00050000 P 09/16/16 50.0 0.00 0.15
RGR 160916P00055000 P 09/16/16 55.0 0.05 0.20
RGR 160916P00060000 P 09/16/16 60.0 0.50 0.75
RGR 160916P00062500 P 09/16/16 62.5 1.10 1.35
RGR 160916P00065000 P 09/16/16 65.0 2.15 2.60
RGR 160916P00067500 P 09/16/16 67.5 3.70 4.60
RGR 160916P00070000 P 09/16/16 70.0 5.80 6.60
RGR 160916P00072500 P 09/16/16 72.5 7.70 9.40
RGR 160916P00075000 P 09/16/16 75.0 10.40 11.60
RGR 160916P00077500 P 09/16/16 77.5 12.70 14.60
RGR 160916P00080000 P 09/16/16 80.0 14.90 16.90
RGR 160916P00085000 P 09/16/16 85.0 20.30 21.90
RGR 160916P00090000 P 09/16/16 90.0 25.30 27.10
RGR 160916P00095000 P 09/16/16 95.0 30.30 32.10
RGR 160916P00100000 P 09/16/16 100.0 35.30 36.90
RGR 161021C00035000 C 10/21/16 35.0 27.90 30.60
RGR 161021C00037500 C 10/21/16 37.5 24.90 27.50
RGR 161021C00040000 C 10/21/16 40.0 22.90 24.50
RGR 161021C00042500 C 10/21/16 42.5 20.40 22.30
RGR 161021C00045000 C 10/21/16 45.0 18.00 19.80
RGR 161021C00047500 C 10/21/16 47.5 15.60 17.20
RGR 161021C00050000 C 10/21/16 50.0 13.20 14.80
RGR 161021C00052500 C 10/21/16 52.5 11.30 12.40
RGR 161021C00055000 C 10/21/16 55.0 9.00 10.00
RGR 161021C00057500 C 10/21/16 57.5 6.80 7.80
RGR 161021C00060000 C 10/21/16 60.0 5.30 5.90
RGR 161021C00062500 C 10/21/16 62.5 3.80 4.20
RGR 161021C00065000 C 10/21/16 65.0 2.45 2.85
RGR 161021C00067500 C 10/21/16 67.5 1.50 1.80
RGR 161021C00070000 C 10/21/16 70.0 0.85 0.95
RGR 161021C00072500 C 10/21/16 72.5 0.35 0.60
RGR 161021C00075000 C 10/21/16 75.0 0.10 0.35
RGR 161021C00077500 C 10/21/16 77.5 0.00 0.20
RGR 161021C00080000 C 10/21/16 80.0 0.00 0.15
RGR 161021C00082500 C 10/21/16 82.5 0.00 0.10
RGR 161021C00085000 C 10/21/16 85.0 0.00 0.15
RGR 161021C00090000 C 10/21/16 90.0 0.00 0.10
RGR 161021C00095000 C 10/21/16 95.0 0.00 0.10
RGR 161021C00100000 C 10/21/16 100.0 0.00 0.10
RGR 161021C00105000 C 10/21/16 105.0 0.00 0.10
RGR 161021C00110000 C 10/21/16 110.0 0.00 0.10
RGR 161021P00035000 P 10/21/16 35.0 0.00 0.15
RGR 161021P00037500 P 10/21/16 37.5 0.00 0.15
RGR 161021P00040000 P 10/21/16 40.0 0.00 0.15
RGR 161021P00042500 P 10/21/16 42.5 0.00 0.20
RGR 161021P00045000 P 10/21/16 45.0 0.05 0.20
RGR 161021P00047500 P 10/21/16 47.5 0.10 0.20
RGR 161021P00050000 P 10/21/16 50.0 0.15 0.35
RGR 161021P00052500 P 10/21/16 52.5 0.30 0.50
RGR 161021P00055000 P 10/21/16 55.0 0.50 0.70
RGR 161021P00057500 P 10/21/16 57.5 0.90 1.05
RGR 161021P00060000 P 10/21/16 60.0 1.50 1.60
RGR 161021P00062500 P 10/21/16 62.5 2.35 2.60
RGR 161021P00065000 P 10/21/16 65.0 3.40 3.90
RGR 161021P00067500 P 10/21/16 67.5 4.90 5.40
RGR 161021P00070000 P 10/21/16 70.0 6.60 7.30
RGR 161021P00072500 P 10/21/16 72.5 7.10 9.70
RGR 161021P00075000 P 10/21/16 75.0 10.70 11.80
RGR 161021P00077500 P 10/21/16 77.5 12.30 14.20
RGR 161021P00080000 P 10/21/16 80.0 15.50 16.60
RGR 161021P00082500 P 10/21/16 82.5 18.00 19.10
RGR 161021P00085000 P 10/21/16 85.0 19.60 21.90
RGR 161021P00090000 P 10/21/16 90.0 24.80 26.90
RGR 161021P00095000 P 10/21/16 95.0 29.70 32.20
RGR 161021P00100000 P 10/21/16 100.0 34.40 37.20
RGR 161021P00105000 P 10/21/16 105.0 39.70 42.40
RGR 161021P00110000 P 10/21/16 110.0 44.80 47.00
RGR 170120C00032500 C 01/20/17 32.5 30.80 32.20
RGR 170120C00035000 C 01/20/17 35.0 27.10 30.20
RGR 170120C00037500 C 01/20/17 37.5 24.50 27.40
RGR 170120C00040000 C 01/20/17 40.0 21.90 25.20
RGR 170120C00042500 C 01/20/17 42.5 20.10 23.40
RGR 170120C00045000 C 01/20/17 45.0 18.40 20.00
RGR 170120C00047500 C 01/20/17 47.5 15.10 19.20
RGR 170120C00050000 C 01/20/17 50.0 14.30 15.40
RGR 170120C00052500 C 01/20/17 52.5 12.20 13.40
RGR 170120C00055000 C 01/20/17 55.0 10.20 11.40
RGR 170120C00057500 C 01/20/17 57.5 8.40 9.60
RGR 170120C00060000 C 01/20/17 60.0 7.40 7.90
RGR 170120C00062500 C 01/20/17 62.5 5.90 6.40
RGR 170120C00065000 C 01/20/17 65.0 4.70 5.30
RGR 170120C00067500 C 01/20/17 67.5 3.60 4.10
RGR 170120C00070000 C 01/20/17 70.0 2.75 3.20
RGR 170120C00072500 C 01/20/17 72.5 2.05 2.35
RGR 170120C00075000 C 01/20/17 75.0 1.50 1.80
RGR 170120C00077500 C 01/20/17 77.5 0.90 1.35
RGR 170120C00080000 C 01/20/17 80.0 0.65 0.95
RGR 170120C00085000 C 01/20/17 85.0 0.25 0.55
RGR 170120C00090000 C 01/20/17 90.0 0.10 0.35
RGR 170120C00095000 C 01/20/17 95.0 0.00 0.25
RGR 170120C00100000 C 01/20/17 100.0 0.00 0.20
RGR 170120P00032500 P 01/20/17 32.5 0.05 0.30
RGR 170120P00035000 P 01/20/17 35.0 0.10 0.35
RGR 170120P00037500 P 01/20/17 37.5 0.15 0.40
RGR 170120P00040000 P 01/20/17 40.0 0.25 0.50
RGR 170120P00042500 P 01/20/17 42.5 0.35 0.65
RGR 170120P00045000 P 01/20/17 45.0 0.60 0.80
RGR 170120P00047500 P 01/20/17 47.5 0.75 1.10
RGR 170120P00050000 P 01/20/17 50.0 1.10 1.40
RGR 170120P00052500 P 01/20/17 52.5 1.50 1.85
RGR 170120P00055000 P 01/20/17 55.0 2.05 2.40
RGR 170120P00057500 P 01/20/17 57.5 2.75 3.20
RGR 170120P00060000 P 01/20/17 60.0 3.70 4.10
RGR 170120P00062500 P 01/20/17 62.5 4.70 5.20
RGR 170120P00065000 P 01/20/17 65.0 6.00 6.50
RGR 170120P00067500 P 01/20/17 67.5 7.40 7.80
RGR 170120P00070000 P 01/20/17 70.0 8.80 9.60
RGR 170120P00072500 P 01/20/17 72.5 10.50 11.60
RGR 170120P00075000 P 01/20/17 75.0 12.40 13.80
RGR 170120P00077500 P 01/20/17 77.5 14.50 15.60
RGR 170120P00080000 P 01/20/17 80.0 16.70 17.90
RGR 170120P00085000 P 01/20/17 85.0 20.40 22.50
RGR 170120P00090000 P 01/20/17 90.0 24.80 27.80
RGR 170120P00095000 P 01/20/17 95.0 29.30 32.60
RGR 170120P00100000 P 01/20/17 100.0 35.70 37.10
RGR 170421C00032500 C 04/21/17 32.5 30.70 32.90
RGR 170421C00035000 C 04/21/17 35.0 28.10 30.30
RGR 170421C00037500 C 04/21/17 37.5 25.70 27.40
RGR 170421C00040000 C 04/21/17 40.0 23.50 25.00
RGR 170421C00042500 C 04/21/17 42.5 21.10 22.70
RGR 170421C00045000 C 04/21/17 45.0 18.90 20.40
RGR 170421C00047500 C 04/21/17 47.5 16.70 18.20
RGR 170421C00050000 C 04/21/17 50.0 14.60 16.20
RGR 170421C00055000 C 04/21/17 55.0 10.90 12.30
RGR 170421C00057500 C 04/21/17 57.5 9.20 10.70
RGR 170421C00060000 C 04/21/17 60.0 8.00 8.90
RGR 170421C00062500 C 04/21/17 62.5 6.60 7.50
RGR 170421C00065000 C 04/21/17 65.0 5.40 6.40
RGR 170421C00067500 C 04/21/17 67.5 4.40 5.20
RGR 170421C00070000 C 04/21/17 70.0 3.50 4.30
RGR 170421C00072500 C 04/21/17 72.5 2.95 3.50
RGR 170421C00075000 C 04/21/17 75.0 2.35 2.85
RGR 170421C00080000 C 04/21/17 80.0 1.25 1.80
RGR 170421C00085000 C 04/21/17 85.0 0.65 1.15
RGR 170421C00090000 C 04/21/17 90.0 0.35 0.70
RGR 170421C00095000 C 04/21/17 95.0 0.15 0.50
RGR 170421P00032500 P 04/21/17 32.5 0.20 0.50
RGR 170421P00035000 P 04/21/17 35.0 0.25 0.60
RGR 170421P00037500 P 04/21/17 37.5 0.40 0.70
RGR 170421P00040000 P 04/21/17 40.0 0.55 0.85
RGR 170421P00042500 P 04/21/17 42.5 0.75 1.10
RGR 170421P00045000 P 04/21/17 45.0 1.00 1.40
RGR 170421P00047500 P 04/21/17 47.5 1.35 1.80
RGR 170421P00050000 P 04/21/17 50.0 1.80 2.30
RGR 170421P00055000 P 04/21/17 55.0 3.00 3.50
RGR 170421P00057500 P 04/21/17 57.5 3.80 4.50
RGR 170421P00060000 P 04/21/17 60.0 4.80 5.50
RGR 170421P00062500 P 04/21/17 62.5 6.00 6.70
RGR 170421P00065000 P 04/21/17 65.0 7.20 8.10
RGR 170421P00067500 P 04/21/17 67.5 8.60 9.50
RGR 170421P00070000 P 04/21/17 70.0 10.20 11.10
RGR 170421P00072500 P 04/21/17 72.5 11.90 12.90
RGR 170421P00075000 P 04/21/17 75.0 13.60 15.00
RGR 170421P00080000 P 04/21/17 80.0 17.50 19.10
RGR 170421P00085000 P 04/21/17 85.0 21.90 23.40
RGR 170421P00090000 P 04/21/17 90.0 26.50 28.00
RGR 170421P00095000 P 04/21/17 95.0 31.20 32.70

OPRA data is delayed 15 minutes.