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 (2016-02-05)Premium Content

Sturm Ruger And Co (RGR)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 160219C00030000 C 02/19/16 30.0 30.50 33.50
RGR 160219C00032500 C 02/19/16 32.5 28.00 31.00
RGR 160219C00035000 C 02/19/16 35.0 25.50 28.60
RGR 160219C00037500 C 02/19/16 37.5 23.00 26.10
RGR 160219C00040000 C 02/19/16 40.0 20.50 23.50
RGR 160219C00042500 C 02/19/16 42.5 18.00 21.00
RGR 160219C00045000 C 02/19/16 45.0 15.70 18.50
RGR 160219C00047500 C 02/19/16 47.5 13.20 16.00
RGR 160219C00050000 C 02/19/16 50.0 11.60 13.10
RGR 160219C00052500 C 02/19/16 52.5 9.10 10.20
RGR 160219C00055000 C 02/19/16 55.0 6.50 7.60
RGR 160219C00057500 C 02/19/16 57.5 4.20 5.90
RGR 160219C00060000 C 02/19/16 60.0 2.80 3.50
RGR 160219C00062500 C 02/19/16 62.5 1.40 1.60
RGR 160219C00065000 C 02/19/16 65.0 0.55 0.80
RGR 160219C00067500 C 02/19/16 67.5 0.15 0.35
RGR 160219C00070000 C 02/19/16 70.0 0.00 0.15
RGR 160219C00072500 C 02/19/16 72.5 0.00 0.20
RGR 160219C00075000 C 02/19/16 75.0 0.00 0.20
RGR 160219C00080000 C 02/19/16 80.0 0.00 0.20
RGR 160219C00085000 C 02/19/16 85.0 0.00 0.20
RGR 160219P00030000 P 02/19/16 30.0 0.00 0.20
RGR 160219P00032500 P 02/19/16 32.5 0.00 0.20
RGR 160219P00035000 P 02/19/16 35.0 0.00 0.20
RGR 160219P00037500 P 02/19/16 37.5 0.00 0.20
RGR 160219P00040000 P 02/19/16 40.0 0.00 0.20
RGR 160219P00042500 P 02/19/16 42.5 0.00 0.20
RGR 160219P00045000 P 02/19/16 45.0 0.00 0.25
RGR 160219P00047500 P 02/19/16 47.5 0.00 0.25
RGR 160219P00050000 P 02/19/16 50.0 0.00 0.25
RGR 160219P00052500 P 02/19/16 52.5 0.05 0.30
RGR 160219P00055000 P 02/19/16 55.0 0.20 0.30
RGR 160219P00057500 P 02/19/16 57.5 0.40 0.55
RGR 160219P00060000 P 02/19/16 60.0 0.95 1.20
RGR 160219P00062500 P 02/19/16 62.5 1.95 2.50
RGR 160219P00065000 P 02/19/16 65.0 3.30 4.40
RGR 160219P00067500 P 02/19/16 67.5 4.60 7.20
RGR 160219P00070000 P 02/19/16 70.0 6.60 9.70
RGR 160219P00072500 P 02/19/16 72.5 9.20 12.10
RGR 160219P00075000 P 02/19/16 75.0 11.60 14.60
RGR 160219P00080000 P 02/19/16 80.0 16.60 19.60
RGR 160219P00085000 P 02/19/16 85.0 21.60 24.50
RGR 160318C00027500 C 03/18/16 27.5 33.10 36.10
RGR 160318C00030000 C 03/18/16 30.0 30.60 33.60
RGR 160318C00032500 C 03/18/16 32.5 28.10 31.10
RGR 160318C00035000 C 03/18/16 35.0 25.60 28.70
RGR 160318C00037500 C 03/18/16 37.5 23.00 26.20
RGR 160318C00040000 C 03/18/16 40.0 20.60 23.70
RGR 160318C00042500 C 03/18/16 42.5 18.10 21.20
RGR 160318C00045000 C 03/18/16 45.0 15.70 18.80
RGR 160318C00047500 C 03/18/16 47.5 13.40 16.40
RGR 160318C00050000 C 03/18/16 50.0 10.90 14.00
RGR 160318C00052500 C 03/18/16 52.5 9.60 11.50
RGR 160318C00055000 C 03/18/16 55.0 7.50 9.20
RGR 160318C00057500 C 03/18/16 57.5 6.00 6.60
RGR 160318C00060000 C 03/18/16 60.0 4.40 5.20
RGR 160318C00062500 C 03/18/16 62.5 3.10 3.60
RGR 160318C00065000 C 03/18/16 65.0 2.05 2.75
RGR 160318C00067500 C 03/18/16 67.5 1.30 1.80
RGR 160318C00070000 C 03/18/16 70.0 0.85 1.30
RGR 160318C00075000 C 03/18/16 75.0 0.30 0.55
RGR 160318P00027500 P 03/18/16 27.5 0.00 0.25
RGR 160318P00030000 P 03/18/16 30.0 0.00 0.25
RGR 160318P00032500 P 03/18/16 32.5 0.00 0.30
RGR 160318P00035000 P 03/18/16 35.0 0.00 0.30
RGR 160318P00037500 P 03/18/16 37.5 0.00 0.30
RGR 160318P00040000 P 03/18/16 40.0 0.05 0.35
RGR 160318P00042500 P 03/18/16 42.5 0.10 0.40
RGR 160318P00045000 P 03/18/16 45.0 0.20 0.50
RGR 160318P00047500 P 03/18/16 47.5 0.30 0.60
RGR 160318P00050000 P 03/18/16 50.0 0.50 0.85
RGR 160318P00052500 P 03/18/16 52.5 0.90 1.10
RGR 160318P00055000 P 03/18/16 55.0 1.40 1.60
RGR 160318P00057500 P 03/18/16 57.5 2.05 2.40
RGR 160318P00060000 P 03/18/16 60.0 3.00 3.30
RGR 160318P00062500 P 03/18/16 62.5 4.20 4.60
RGR 160318P00065000 P 03/18/16 65.0 5.60 6.10
RGR 160318P00067500 P 03/18/16 67.5 7.30 8.50
RGR 160318P00070000 P 03/18/16 70.0 8.40 10.50
RGR 160318P00075000 P 03/18/16 75.0 12.70 15.40
RGR 160415C00032500 C 04/15/16 32.5 28.10 31.10
RGR 160415C00035000 C 04/15/16 35.0 25.60 28.60
RGR 160415C00037500 C 04/15/16 37.5 23.10 26.10
RGR 160415C00040000 C 04/15/16 40.0 20.70 23.60
RGR 160415C00042500 C 04/15/16 42.5 18.20 21.10
RGR 160415C00045000 C 04/15/16 45.0 15.80 18.70
RGR 160415C00047500 C 04/15/16 47.5 13.40 16.40
RGR 160415C00050000 C 04/15/16 50.0 12.00 13.80
RGR 160415C00052500 C 04/15/16 52.5 9.90 11.70
RGR 160415C00055000 C 04/15/16 55.0 8.30 9.70
RGR 160415C00057500 C 04/15/16 57.5 6.50 7.80
RGR 160415C00060000 C 04/15/16 60.0 5.10 6.10
RGR 160415C00062500 C 04/15/16 62.5 3.80 4.40
RGR 160415C00065000 C 04/15/16 65.0 2.70 3.40
RGR 160415C00067500 C 04/15/16 67.5 1.95 2.35
RGR 160415C00070000 C 04/15/16 70.0 1.30 1.65
RGR 160415C00072500 C 04/15/16 72.5 0.90 1.25
RGR 160415C00075000 C 04/15/16 75.0 0.60 0.80
RGR 160415C00080000 C 04/15/16 80.0 0.10 0.45
RGR 160415C00085000 C 04/15/16 85.0 0.00 0.30
RGR 160415C00090000 C 04/15/16 90.0 0.00 0.25
RGR 160415P00032500 P 04/15/16 32.5 0.00 0.30
RGR 160415P00035000 P 04/15/16 35.0 0.05 0.35
RGR 160415P00037500 P 04/15/16 37.5 0.10 0.40
RGR 160415P00040000 P 04/15/16 40.0 0.15 0.40
RGR 160415P00042500 P 04/15/16 42.5 0.30 0.45
RGR 160415P00045000 P 04/15/16 45.0 0.45 0.60
RGR 160415P00047500 P 04/15/16 47.5 0.65 0.75
RGR 160415P00050000 P 04/15/16 50.0 0.95 1.15
RGR 160415P00052500 P 04/15/16 52.5 1.35 1.60
RGR 160415P00055000 P 04/15/16 55.0 1.95 2.20
RGR 160415P00057500 P 04/15/16 57.5 2.75 3.10
RGR 160415P00060000 P 04/15/16 60.0 3.70 4.10
RGR 160415P00062500 P 04/15/16 62.5 4.90 5.40
RGR 160415P00065000 P 04/15/16 65.0 6.30 6.90
RGR 160415P00067500 P 04/15/16 67.5 7.90 9.10
RGR 160415P00070000 P 04/15/16 70.0 9.40 11.30
RGR 160415P00072500 P 04/15/16 72.5 10.80 13.70
RGR 160415P00075000 P 04/15/16 75.0 13.00 15.70
RGR 160415P00080000 P 04/15/16 80.0 17.20 20.20
RGR 160415P00085000 P 04/15/16 85.0 22.00 25.00
RGR 160415P00090000 P 04/15/16 90.0 26.80 29.90
RGR 160715C00025000 C 07/15/16 25.0 35.50 39.00
RGR 160715C00027500 C 07/15/16 27.5 33.00 36.10
RGR 160715C00030000 C 07/15/16 30.0 30.50 33.60
RGR 160715C00032500 C 07/15/16 32.5 28.00 31.10
RGR 160715C00035000 C 07/15/16 35.0 25.60 28.70
RGR 160715C00037500 C 07/15/16 37.5 23.00 26.20
RGR 160715C00040000 C 07/15/16 40.0 20.70 23.80
RGR 160715C00042500 C 07/15/16 42.5 18.40 21.50
RGR 160715C00045000 C 07/15/16 45.0 16.30 19.20
RGR 160715C00047500 C 07/15/16 47.5 14.10 17.20
RGR 160715C00050000 C 07/15/16 50.0 12.10 14.70
RGR 160715C00052500 C 07/15/16 52.5 10.50 12.20
RGR 160715C00055000 C 07/15/16 55.0 8.50 10.60
RGR 160715C00057500 C 07/15/16 57.5 8.30 9.20
RGR 160715C00060000 C 07/15/16 60.0 7.00 7.90
RGR 160715C00062500 C 07/15/16 62.5 5.60 6.70
RGR 160715C00065000 C 07/15/16 65.0 4.60 5.50
RGR 160715C00067500 C 07/15/16 67.5 3.60 4.60
RGR 160715C00070000 C 07/15/16 70.0 2.90 3.70
RGR 160715C00072500 C 07/15/16 72.5 2.35 3.00
RGR 160715C00075000 C 07/15/16 75.0 1.50 2.45
RGR 160715C00080000 C 07/15/16 80.0 0.85 1.50
RGR 160715C00085000 C 07/15/16 85.0 0.40 0.90
RGR 160715C00090000 C 07/15/16 90.0 0.15 0.65
RGR 160715P00025000 P 07/15/16 25.0 0.00 0.55
RGR 160715P00027500 P 07/15/16 27.5 0.05 0.35
RGR 160715P00030000 P 07/15/16 30.0 0.10 0.55
RGR 160715P00032500 P 07/15/16 32.5 0.20 0.65
RGR 160715P00035000 P 07/15/16 35.0 0.30 0.75
RGR 160715P00037500 P 07/15/16 37.5 0.45 0.80
RGR 160715P00040000 P 07/15/16 40.0 0.60 1.05
RGR 160715P00042500 P 07/15/16 42.5 0.85 1.30
RGR 160715P00045000 P 07/15/16 45.0 1.10 1.55
RGR 160715P00047500 P 07/15/16 47.5 1.70 2.05
RGR 160715P00050000 P 07/15/16 50.0 2.05 2.65
RGR 160715P00052500 P 07/15/16 52.5 2.75 3.40
RGR 160715P00055000 P 07/15/16 55.0 3.50 4.20
RGR 160715P00057500 P 07/15/16 57.5 4.80 5.40
RGR 160715P00060000 P 07/15/16 60.0 6.00 6.60
RGR 160715P00062500 P 07/15/16 62.5 7.30 7.80
RGR 160715P00065000 P 07/15/16 65.0 8.60 9.30
RGR 160715P00067500 P 07/15/16 67.5 10.30 10.80
RGR 160715P00070000 P 07/15/16 70.0 12.10 12.80
RGR 160715P00072500 P 07/15/16 72.5 13.60 14.60
RGR 160715P00075000 P 07/15/16 75.0 15.10 16.60
RGR 160715P00080000 P 07/15/16 80.0 19.10 21.60
RGR 160715P00085000 P 07/15/16 85.0 23.40 26.00
RGR 160715P00090000 P 07/15/16 90.0 27.50 30.60

OPRA data is delayed 15 minutes.