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 (2017-08-04)Premium Content

Sturm Ruger And Co (RGR)
As of Oct 18 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 171020C00025000 C 10/20/17 25.0 25.10 27.00
RGR 171020C00027500 C 10/20/17 27.5 21.60 25.10
RGR 171020C00030000 C 10/20/17 30.0 19.90 21.90
RGR 171020C00032500 C 10/20/17 32.5 17.40 19.90
RGR 171020C00035000 C 10/20/17 35.0 14.20 17.10
RGR 171020C00037500 C 10/20/17 37.5 13.60 14.50
RGR 171020C00040000 C 10/20/17 40.0 11.00 12.00
RGR 171020C00042500 C 10/20/17 42.5 8.80 9.90
RGR 171020C00045000 C 10/20/17 45.0 6.20 6.90
RGR 171020C00047500 C 10/20/17 47.5 3.80 4.20
RGR 171020C00050000 C 10/20/17 50.0 1.35 1.75
RGR 171020C00052500 C 10/20/17 52.5 0.10 0.20
RGR 171020C00055000 C 10/20/17 55.0 0.00 0.15
RGR 171020C00057500 C 10/20/17 57.5 0.00 0.05
RGR 171020C00060000 C 10/20/17 60.0 0.00 0.05
RGR 171020C00062500 C 10/20/17 62.5 0.00 0.10
RGR 171020C00065000 C 10/20/17 65.0 0.00 0.15
RGR 171020C00067500 C 10/20/17 67.5 0.00 0.15
RGR 171020C00070000 C 10/20/17 70.0 0.00 0.15
RGR 171020C00072500 C 10/20/17 72.5 0.00 0.15
RGR 171020C00075000 C 10/20/17 75.0 0.00 0.15
RGR 171020C00077500 C 10/20/17 77.5 0.00 0.15
RGR 171020C00080000 C 10/20/17 80.0 0.00 0.15
RGR 171020P00025000 P 10/20/17 25.0 0.00 0.15
RGR 171020P00027500 P 10/20/17 27.5 0.00 0.15
RGR 171020P00030000 P 10/20/17 30.0 0.00 0.15
RGR 171020P00032500 P 10/20/17 32.5 0.00 0.15
RGR 171020P00035000 P 10/20/17 35.0 0.00 0.15
RGR 171020P00037500 P 10/20/17 37.5 0.00 0.05
RGR 171020P00040000 P 10/20/17 40.0 0.00 0.05
RGR 171020P00042500 P 10/20/17 42.5 0.00 0.05
RGR 171020P00045000 P 10/20/17 45.0 0.00 0.05
RGR 171020P00047500 P 10/20/17 47.5 0.00 0.05
RGR 171020P00050000 P 10/20/17 50.0 0.05 0.15
RGR 171020P00052500 P 10/20/17 52.5 1.00 1.35
RGR 171020P00055000 P 10/20/17 55.0 3.10 3.70
RGR 171020P00057500 P 10/20/17 57.5 5.60 6.20
RGR 171020P00060000 P 10/20/17 60.0 8.20 8.70
RGR 171020P00062500 P 10/20/17 62.5 10.70 11.20
RGR 171020P00065000 P 10/20/17 65.0 13.10 14.20
RGR 171020P00067500 P 10/20/17 67.5 15.60 16.30
RGR 171020P00070000 P 10/20/17 70.0 18.20 18.70
RGR 171020P00072500 P 10/20/17 72.5 19.40 23.20
RGR 171020P00075000 P 10/20/17 75.0 23.10 23.70
RGR 171020P00077500 P 10/20/17 77.5 25.70 26.50
RGR 171020P00080000 P 10/20/17 80.0 26.30 30.80
RGR 171117C00027500 C 11/17/17 27.5 23.80 24.50
RGR 171117C00030000 C 11/17/17 30.0 21.30 22.30
RGR 171117C00032500 C 11/17/17 32.5 18.80 19.40
RGR 171117C00035000 C 11/17/17 35.0 16.30 17.20
RGR 171117C00037500 C 11/17/17 37.5 13.80 14.70
RGR 171117C00040000 C 11/17/17 40.0 11.30 12.00
RGR 171117C00042500 C 11/17/17 42.5 8.90 9.90
RGR 171117C00045000 C 11/17/17 45.0 6.70 7.20
RGR 171117C00047500 C 11/17/17 47.5 4.60 5.10
RGR 171117C00050000 C 11/17/17 50.0 3.00 3.30
RGR 171117C00052500 C 11/17/17 52.5 1.80 2.00
RGR 171117C00055000 C 11/17/17 55.0 0.90 1.15
RGR 171117C00057500 C 11/17/17 57.5 0.45 0.60
RGR 171117C00060000 C 11/17/17 60.0 0.20 0.30
RGR 171117C00062500 C 11/17/17 62.5 0.05 0.15
RGR 171117C00065000 C 11/17/17 65.0 0.00 0.20
RGR 171117P00027500 P 11/17/17 27.5 0.00 0.15
RGR 171117P00030000 P 11/17/17 30.0 0.00 0.15
RGR 171117P00032500 P 11/17/17 32.5 0.00 0.15
RGR 171117P00035000 P 11/17/17 35.0 0.00 0.20
RGR 171117P00037500 P 11/17/17 37.5 0.05 0.15
RGR 171117P00040000 P 11/17/17 40.0 0.10 0.20
RGR 171117P00042500 P 11/17/17 42.5 0.25 0.35
RGR 171117P00045000 P 11/17/17 45.0 0.50 0.70
RGR 171117P00047500 P 11/17/17 47.5 1.05 1.20
RGR 171117P00050000 P 11/17/17 50.0 1.90 2.10
RGR 171117P00052500 P 11/17/17 52.5 3.10 3.40
RGR 171117P00055000 P 11/17/17 55.0 4.80 5.10
RGR 171117P00057500 P 11/17/17 57.5 6.30 7.20
RGR 171117P00060000 P 11/17/17 60.0 9.00 9.40
RGR 171117P00062500 P 11/17/17 62.5 11.10 12.40
RGR 171117P00065000 P 11/17/17 65.0 13.40 15.00
RGR 180119C00032500 C 01/19/18 32.5 17.20 21.40
RGR 180119C00035000 C 01/19/18 35.0 16.00 17.30
RGR 180119C00037500 C 01/19/18 37.5 13.70 14.70
RGR 180119C00040000 C 01/19/18 40.0 10.70 13.90
RGR 180119C00042500 C 01/19/18 42.5 9.30 10.00
RGR 180119C00045000 C 01/19/18 45.0 7.20 8.00
RGR 180119C00047500 C 01/19/18 47.5 5.40 6.00
RGR 180119C00050000 C 01/19/18 50.0 3.90 4.30
RGR 180119C00052500 C 01/19/18 52.5 2.65 3.10
RGR 180119C00055000 C 01/19/18 55.0 1.75 2.15
RGR 180119C00057500 C 01/19/18 57.5 1.10 1.35
RGR 180119C00060000 C 01/19/18 60.0 0.65 0.85
RGR 180119C00062500 C 01/19/18 62.5 0.40 0.55
RGR 180119C00065000 C 01/19/18 65.0 0.20 0.35
RGR 180119C00067500 C 01/19/18 67.5 0.05 0.20
RGR 180119C00070000 C 01/19/18 70.0 0.05 0.25
RGR 180119C00072500 C 01/19/18 72.5 0.00 0.20
RGR 180119C00075000 C 01/19/18 75.0 0.00 0.15
RGR 180119C00077500 C 01/19/18 77.5 0.00 0.15
RGR 180119C00080000 C 01/19/18 80.0 0.00 0.15
RGR 180119C00085000 C 01/19/18 85.0 0.00 0.15
RGR 180119C00090000 C 01/19/18 90.0 0.00 0.40
RGR 180119P00032500 P 01/19/18 32.5 0.05 0.25
RGR 180119P00035000 P 01/19/18 35.0 0.15 0.30
RGR 180119P00037500 P 01/19/18 37.5 0.25 0.45
RGR 180119P00040000 P 01/19/18 40.0 0.50 0.70
RGR 180119P00042500 P 01/19/18 42.5 0.80 1.05
RGR 180119P00045000 P 01/19/18 45.0 1.30 1.60
RGR 180119P00047500 P 01/19/18 47.5 2.00 2.40
RGR 180119P00050000 P 01/19/18 50.0 3.00 3.40
RGR 180119P00052500 P 01/19/18 52.5 4.20 4.70
RGR 180119P00055000 P 01/19/18 55.0 5.50 6.30
RGR 180119P00057500 P 01/19/18 57.5 7.50 8.00
RGR 180119P00060000 P 01/19/18 60.0 9.50 10.50
RGR 180119P00062500 P 01/19/18 62.5 11.70 12.40
RGR 180119P00065000 P 01/19/18 65.0 13.10 15.90
RGR 180119P00067500 P 01/19/18 67.5 16.10 17.90
RGR 180119P00070000 P 01/19/18 70.0 18.40 20.70
RGR 180119P00072500 P 01/19/18 72.5 21.10 22.20
RGR 180119P00075000 P 01/19/18 75.0 23.60 24.80
RGR 180119P00077500 P 01/19/18 77.5 25.90 28.50
RGR 180119P00080000 P 01/19/18 80.0 28.40 29.80
RGR 180119P00085000 P 01/19/18 85.0 33.60 34.90
RGR 180119P00090000 P 01/19/18 90.0 37.10 41.40
RGR 180420C00027500 C 04/20/18 27.5 21.60 26.30
RGR 180420C00030000 C 04/20/18 30.0 19.70 23.60
RGR 180420C00032500 C 04/20/18 32.5 17.30 21.40
RGR 180420C00035000 C 04/20/18 35.0 15.10 18.90
RGR 180420C00037500 C 04/20/18 37.5 13.70 15.90
RGR 180420C00040000 C 04/20/18 40.0 11.80 12.70
RGR 180420C00042500 C 04/20/18 42.5 9.70 10.50
RGR 180420C00045000 C 04/20/18 45.0 7.80 8.50
RGR 180420C00047500 C 04/20/18 47.5 6.40 6.90
RGR 180420C00050000 C 04/20/18 50.0 5.00 5.70
RGR 180420C00052500 C 04/20/18 52.5 3.80 4.70
RGR 180420C00055000 C 04/20/18 55.0 2.90 3.30
RGR 180420C00057500 C 04/20/18 57.5 2.15 2.55
RGR 180420C00060000 C 04/20/18 60.0 1.50 2.00
RGR 180420C00062500 C 04/20/18 62.5 1.05 1.50
RGR 180420C00065000 C 04/20/18 65.0 0.70 1.10
RGR 180420C00070000 C 04/20/18 70.0 0.25 0.40
RGR 180420C00075000 C 04/20/18 75.0 0.00 0.35
RGR 180420P00027500 P 04/20/18 27.5 0.20 0.30
RGR 180420P00030000 P 04/20/18 30.0 0.30 0.45
RGR 180420P00032500 P 04/20/18 32.5 0.45 0.60
RGR 180420P00035000 P 04/20/18 35.0 0.65 0.80
RGR 180420P00037500 P 04/20/18 37.5 0.95 1.10
RGR 180420P00040000 P 04/20/18 40.0 1.30 1.50
RGR 180420P00042500 P 04/20/18 42.5 1.85 2.10
RGR 180420P00045000 P 04/20/18 45.0 2.55 2.85
RGR 180420P00047500 P 04/20/18 47.5 3.40 3.80
RGR 180420P00050000 P 04/20/18 50.0 4.50 4.90
RGR 180420P00052500 P 04/20/18 52.5 5.80 6.20
RGR 180420P00055000 P 04/20/18 55.0 7.30 7.70
RGR 180420P00057500 P 04/20/18 57.5 8.90 9.50
RGR 180420P00060000 P 04/20/18 60.0 10.70 11.30
RGR 180420P00062500 P 04/20/18 62.5 12.80 13.30
RGR 180420P00065000 P 04/20/18 65.0 14.90 15.70
RGR 180420P00070000 P 04/20/18 70.0 19.40 20.70
RGR 180420P00075000 P 04/20/18 75.0 24.10 25.50

OPRA data is delayed 15 minutes.