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 Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 161216C00030000 C 12/16/16 30.0 19.80 22.50
RGR 161216C00032500 C 12/16/16 32.5 16.70 20.00
RGR 161216C00035000 C 12/16/16 35.0 14.60 17.60
RGR 161216C00037500 C 12/16/16 37.5 11.90 15.00
RGR 161216C00040000 C 12/16/16 40.0 9.70 12.60
RGR 161216C00042500 C 12/16/16 42.5 7.00 10.00
RGR 161216C00045000 C 12/16/16 45.0 5.00 7.80
RGR 161216C00047500 C 12/16/16 47.5 3.10 3.50
RGR 161216C00050000 C 12/16/16 50.0 1.45 1.65
RGR 161216C00052500 C 12/16/16 52.5 0.55 0.70
RGR 161216C00055000 C 12/16/16 55.0 0.15 0.30
RGR 161216C00057500 C 12/16/16 57.5 0.00 0.20
RGR 161216C00060000 C 12/16/16 60.0 0.00 0.10
RGR 161216C00062500 C 12/16/16 62.5 0.00 0.10
RGR 161216C00065000 C 12/16/16 65.0 0.00 0.15
RGR 161216C00067500 C 12/16/16 67.5 0.00 0.05
RGR 161216C00070000 C 12/16/16 70.0 0.00 0.15
RGR 161216C00075000 C 12/16/16 75.0 0.00 0.05
RGR 161216C00080000 C 12/16/16 80.0 0.00 0.15
RGR 161216C00085000 C 12/16/16 85.0 0.00 0.10
RGR 161216P00030000 P 12/16/16 30.0 0.00 0.10
RGR 161216P00032500 P 12/16/16 32.5 0.00 2.15
RGR 161216P00035000 P 12/16/16 35.0 0.00 0.15
RGR 161216P00037500 P 12/16/16 37.5 0.00 0.15
RGR 161216P00040000 P 12/16/16 40.0 0.00 0.40
RGR 161216P00042500 P 12/16/16 42.5 0.00 0.15
RGR 161216P00045000 P 12/16/16 45.0 0.10 0.20
RGR 161216P00047500 P 12/16/16 47.5 0.40 0.55
RGR 161216P00050000 P 12/16/16 50.0 1.20 1.35
RGR 161216P00052500 P 12/16/16 52.5 2.70 2.95
RGR 161216P00055000 P 12/16/16 55.0 4.70 5.10
RGR 161216P00057500 P 12/16/16 57.5 7.00 7.90
RGR 161216P00060000 P 12/16/16 60.0 7.80 10.30
RGR 161216P00062500 P 12/16/16 62.5 10.60 12.70
RGR 161216P00065000 P 12/16/16 65.0 12.50 15.30
RGR 161216P00067500 P 12/16/16 67.5 15.00 17.80
RGR 161216P00070000 P 12/16/16 70.0 17.50 20.30
RGR 161216P00075000 P 12/16/16 75.0 22.70 25.30
RGR 161216P00080000 P 12/16/16 80.0 27.50 30.30
RGR 161216P00085000 P 12/16/16 85.0 32.60 35.30
RGR 170120C00032500 C 01/20/17 32.5 17.20 20.00
RGR 170120C00035000 C 01/20/17 35.0 14.80 17.60
RGR 170120C00037500 C 01/20/17 37.5 12.30 15.10
RGR 170120C00040000 C 01/20/17 40.0 9.80 12.70
RGR 170120C00042500 C 01/20/17 42.5 7.90 8.40
RGR 170120C00045000 C 01/20/17 45.0 5.80 6.30
RGR 170120C00047500 C 01/20/17 47.5 4.00 4.30
RGR 170120C00050000 C 01/20/17 50.0 2.55 2.75
RGR 170120C00052500 C 01/20/17 52.5 1.50 1.70
RGR 170120C00055000 C 01/20/17 55.0 0.80 0.95
RGR 170120C00057500 C 01/20/17 57.5 0.40 0.65
RGR 170120C00060000 C 01/20/17 60.0 0.20 0.35
RGR 170120C00062500 C 01/20/17 62.5 0.05 0.50
RGR 170120C00065000 C 01/20/17 65.0 0.05 0.35
RGR 170120C00067500 C 01/20/17 67.5 0.00 0.20
RGR 170120C00070000 C 01/20/17 70.0 0.00 0.10
RGR 170120C00072500 C 01/20/17 72.5 0.00 0.05
RGR 170120C00075000 C 01/20/17 75.0 0.00 0.10
RGR 170120C00077500 C 01/20/17 77.5 0.00 0.10
RGR 170120C00080000 C 01/20/17 80.0 0.00 0.05
RGR 170120C00085000 C 01/20/17 85.0 0.00 0.10
RGR 170120C00090000 C 01/20/17 90.0 0.00 0.10
RGR 170120C00095000 C 01/20/17 95.0 0.00 0.05
RGR 170120C00100000 C 01/20/17 100.0 0.00 0.05
RGR 170120P00032500 P 01/20/17 32.5 0.00 0.05
RGR 170120P00035000 P 01/20/17 35.0 0.00 0.15
RGR 170120P00037500 P 01/20/17 37.5 0.00 0.40
RGR 170120P00040000 P 01/20/17 40.0 0.10 0.45
RGR 170120P00042500 P 01/20/17 42.5 0.35 0.45
RGR 170120P00045000 P 01/20/17 45.0 0.70 0.80
RGR 170120P00047500 P 01/20/17 47.5 1.30 1.45
RGR 170120P00050000 P 01/20/17 50.0 2.25 2.45
RGR 170120P00052500 P 01/20/17 52.5 3.60 3.90
RGR 170120P00055000 P 01/20/17 55.0 5.40 5.80
RGR 170120P00057500 P 01/20/17 57.5 5.60 8.10
RGR 170120P00060000 P 01/20/17 60.0 7.90 10.50
RGR 170120P00062500 P 01/20/17 62.5 10.10 12.80
RGR 170120P00065000 P 01/20/17 65.0 12.60 15.30
RGR 170120P00067500 P 01/20/17 67.5 14.90 17.80
RGR 170120P00070000 P 01/20/17 70.0 17.60 20.30
RGR 170120P00072500 P 01/20/17 72.5 19.90 22.70
RGR 170120P00075000 P 01/20/17 75.0 22.50 25.20
RGR 170120P00077500 P 01/20/17 77.5 24.90 27.80
RGR 170120P00080000 P 01/20/17 80.0 27.50 30.30
RGR 170120P00085000 P 01/20/17 85.0 32.60 35.20
RGR 170120P00090000 P 01/20/17 90.0 37.60 40.30
RGR 170120P00095000 P 01/20/17 95.0 42.60 45.20
RGR 170120P00100000 P 01/20/17 100.0 47.50 50.30
RGR 170421C00032500 C 04/21/17 32.5 17.50 20.10
RGR 170421C00035000 C 04/21/17 35.0 14.90 17.90
RGR 170421C00037500 C 04/21/17 37.5 12.80 15.60
RGR 170421C00040000 C 04/21/17 40.0 10.60 13.50
RGR 170421C00042500 C 04/21/17 42.5 8.90 9.70
RGR 170421C00045000 C 04/21/17 45.0 7.10 7.90
RGR 170421C00047500 C 04/21/17 47.5 5.50 7.00
RGR 170421C00050000 C 04/21/17 50.0 4.20 5.60
RGR 170421C00052500 C 04/21/17 52.5 3.30 3.50
RGR 170421C00055000 C 04/21/17 55.0 2.40 2.60
RGR 170421C00057500 C 04/21/17 57.5 1.70 2.05
RGR 170421C00060000 C 04/21/17 60.0 1.20 1.45
RGR 170421C00062500 C 04/21/17 62.5 0.85 1.05
RGR 170421C00065000 C 04/21/17 65.0 0.45 1.00
RGR 170421C00067500 C 04/21/17 67.5 0.35 0.85
RGR 170421C00070000 C 04/21/17 70.0 0.30 0.70
RGR 170421C00072500 C 04/21/17 72.5 0.15 0.55
RGR 170421C00075000 C 04/21/17 75.0 0.10 0.50
RGR 170421C00080000 C 04/21/17 80.0 0.00 0.35
RGR 170421C00085000 C 04/21/17 85.0 0.00 0.20
RGR 170421C00090000 C 04/21/17 90.0 0.00 0.20
RGR 170421C00095000 C 04/21/17 95.0 0.00 0.10
RGR 170421P00032500 P 04/21/17 32.5 0.15 0.50
RGR 170421P00035000 P 04/21/17 35.0 0.30 0.70
RGR 170421P00037500 P 04/21/17 37.5 0.55 0.90
RGR 170421P00040000 P 04/21/17 40.0 0.90 1.30
RGR 170421P00042500 P 04/21/17 42.5 1.50 1.75
RGR 170421P00045000 P 04/21/17 45.0 2.30 2.45
RGR 170421P00047500 P 04/21/17 47.5 3.20 3.50
RGR 170421P00050000 P 04/21/17 50.0 4.40 4.70
RGR 170421P00052500 P 04/21/17 52.5 5.80 6.10
RGR 170421P00055000 P 04/21/17 55.0 7.20 7.90
RGR 170421P00057500 P 04/21/17 57.5 8.90 9.80
RGR 170421P00060000 P 04/21/17 60.0 10.60 11.80
RGR 170421P00062500 P 04/21/17 62.5 11.30 14.00
RGR 170421P00065000 P 04/21/17 65.0 13.50 16.20
RGR 170421P00067500 P 04/21/17 67.5 15.80 18.50
RGR 170421P00070000 P 04/21/17 70.0 18.20 20.90
RGR 170421P00072500 P 04/21/17 72.5 20.70 23.30
RGR 170421P00075000 P 04/21/17 75.0 22.90 25.80
RGR 170421P00080000 P 04/21/17 80.0 28.00 30.70
RGR 170421P00085000 P 04/21/17 85.0 32.80 35.60
RGR 170421P00090000 P 04/21/17 90.0 37.70 40.60
RGR 170421P00095000 P 04/21/17 95.0 42.70 45.60
RGR 170721C00027500 C 07/21/17 27.5 22.20 25.20
RGR 170721C00030000 C 07/21/17 30.0 19.80 22.60
RGR 170721C00032500 C 07/21/17 32.5 17.30 20.40
RGR 170721C00035000 C 07/21/17 35.0 15.40 18.10
RGR 170721C00037500 C 07/21/17 37.5 13.20 16.20
RGR 170721C00040000 C 07/21/17 40.0 11.50 14.10
RGR 170721C00042500 C 07/21/17 42.5 9.20 12.40
RGR 170721C00045000 C 07/21/17 45.0 8.00 10.30
RGR 170721C00047500 C 07/21/17 47.5 6.70 8.60
RGR 170721C00050000 C 07/21/17 50.0 5.40 7.00
RGR 170721C00052500 C 07/21/17 52.5 4.30 6.00
RGR 170721C00055000 C 07/21/17 55.0 3.50 4.80
RGR 170721C00057500 C 07/21/17 57.5 2.70 4.10
RGR 170721C00060000 C 07/21/17 60.0 2.20 2.70
RGR 170721C00062500 C 07/21/17 62.5 1.65 2.60
RGR 170721C00065000 C 07/21/17 65.0 1.30 2.15
RGR 170721C00070000 C 07/21/17 70.0 0.75 1.25
RGR 170721C00075000 C 07/21/17 75.0 0.40 0.85
RGR 170721C00080000 C 07/21/17 80.0 0.20 0.55
RGR 170721P00027500 P 07/21/17 27.5 0.15 0.60
RGR 170721P00030000 P 07/21/17 30.0 0.35 0.70
RGR 170721P00032500 P 07/21/17 32.5 0.45 1.20
RGR 170721P00035000 P 07/21/17 35.0 0.85 1.25
RGR 170721P00037500 P 07/21/17 37.5 1.00 1.60
RGR 170721P00040000 P 07/21/17 40.0 1.95 2.15
RGR 170721P00042500 P 07/21/17 42.5 2.65 3.00
RGR 170721P00045000 P 07/21/17 45.0 3.50 4.00
RGR 170721P00047500 P 07/21/17 47.5 4.60 5.10
RGR 170721P00050000 P 07/21/17 50.0 5.60 6.30
RGR 170721P00052500 P 07/21/17 52.5 6.80 7.80
RGR 170721P00055000 P 07/21/17 55.0 8.40 9.40
RGR 170721P00057500 P 07/21/17 57.5 10.20 11.20
RGR 170721P00060000 P 07/21/17 60.0 10.60 13.10
RGR 170721P00062500 P 07/21/17 62.5 12.60 15.10
RGR 170721P00065000 P 07/21/17 65.0 14.60 17.20
RGR 170721P00070000 P 07/21/17 70.0 18.90 21.70
RGR 170721P00075000 P 07/21/17 75.0 23.50 26.50
RGR 170721P00080000 P 07/21/17 80.0 28.40 31.20

OPRA data is delayed 15 minutes.