Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Sturm Ruger And Co (RGR)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 180615C00035000 C Jun 15, 2018 35.0 27.70 28.80
RGR 180615C00037500 C Jun 15, 2018 37.5 25.10 26.50
RGR 180615C00040000 C Jun 15, 2018 40.0 22.80 23.50
RGR 180615C00042500 C Jun 15, 2018 42.5 19.90 21.40
RGR 180615C00045000 C Jun 15, 2018 45.0 17.80 18.70
RGR 180615C00047500 C Jun 15, 2018 47.5 15.30 16.10
RGR 180615C00050000 C Jun 15, 2018 50.0 12.90 14.00
RGR 180615C00052500 C Jun 15, 2018 52.5 10.30 11.10
RGR 180615C00055000 C Jun 15, 2018 55.0 8.00 8.60
RGR 180615C00057500 C Jun 15, 2018 57.5 5.70 6.00
RGR 180615C00060000 C Jun 15, 2018 60.0 3.50 3.90
RGR 180615C00062500 C Jun 15, 2018 62.5 1.80 2.05
RGR 180615C00065000 C Jun 15, 2018 65.0 0.70 0.85
RGR 180615C00067500 C Jun 15, 2018 67.5 0.15 0.25
RGR 180615C00070000 C Jun 15, 2018 70.0 0.00 0.10
RGR 180615C00075000 C Jun 15, 2018 75.0 0.00 0.05
RGR 180615P00035000 P Jun 15, 2018 35.0 0.00 0.05
RGR 180615P00037500 P Jun 15, 2018 37.5 0.00 0.05
RGR 180615P00040000 P Jun 15, 2018 40.0 0.00 0.05
RGR 180615P00042500 P Jun 15, 2018 42.5 0.00 0.05
RGR 180615P00045000 P Jun 15, 2018 45.0 0.00 0.05
RGR 180615P00047500 P Jun 15, 2018 47.5 0.00 0.05
RGR 180615P00050000 P Jun 15, 2018 50.0 0.00 0.05
RGR 180615P00052500 P Jun 15, 2018 52.5 0.00 0.10
RGR 180615P00055000 P Jun 15, 2018 55.0 0.00 0.15
RGR 180615P00057500 P Jun 15, 2018 57.5 0.15 0.30
RGR 180615P00060000 P Jun 15, 2018 60.0 0.45 0.60
RGR 180615P00062500 P Jun 15, 2018 62.5 1.15 1.35
RGR 180615P00065000 P Jun 15, 2018 65.0 2.50 2.75
RGR 180615P00067500 P Jun 15, 2018 67.5 4.30 4.70
RGR 180615P00070000 P Jun 15, 2018 70.0 6.60 7.20
RGR 180615P00075000 P Jun 15, 2018 75.0 11.40 12.60
RGR 180720C00025000 C Jul 20, 2018 25.0 37.70 38.90
RGR 180720C00027500 C Jul 20, 2018 27.5 35.10 36.40
RGR 180720C00030000 C Jul 20, 2018 30.0 32.80 33.60
RGR 180720C00032500 C Jul 20, 2018 32.5 30.20 32.10
RGR 180720C00035000 C Jul 20, 2018 35.0 27.70 28.60
RGR 180720C00037500 C Jul 20, 2018 37.5 25.30 26.40
RGR 180720C00040000 C Jul 20, 2018 40.0 22.80 23.60
RGR 180720C00042500 C Jul 20, 2018 42.5 20.20 21.20
RGR 180720C00045000 C Jul 20, 2018 45.0 17.80 18.90
RGR 180720C00047500 C Jul 20, 2018 47.5 15.40 16.30
RGR 180720C00050000 C Jul 20, 2018 50.0 12.90 13.80
RGR 180720C00052500 C Jul 20, 2018 52.5 10.80 11.50
RGR 180720C00055000 C Jul 20, 2018 55.0 8.30 8.90
RGR 180720C00057500 C Jul 20, 2018 57.5 6.40 6.80
RGR 180720C00060000 C Jul 20, 2018 60.0 4.50 4.80
RGR 180720C00062500 C Jul 20, 2018 62.5 2.90 3.20
RGR 180720C00065000 C Jul 20, 2018 65.0 1.65 1.85
RGR 180720C00067500 C Jul 20, 2018 67.5 0.80 1.00
RGR 180720C00070000 C Jul 20, 2018 70.0 0.30 0.45
RGR 180720P00025000 P Jul 20, 2018 25.0 0.00 0.05
RGR 180720P00027500 P Jul 20, 2018 27.5 0.00 0.05
RGR 180720P00030000 P Jul 20, 2018 30.0 0.00 0.05
RGR 180720P00032500 P Jul 20, 2018 32.5 0.00 0.05
RGR 180720P00035000 P Jul 20, 2018 35.0 0.00 0.05
RGR 180720P00037500 P Jul 20, 2018 37.5 0.00 0.10
RGR 180720P00040000 P Jul 20, 2018 40.0 0.00 0.10
RGR 180720P00042500 P Jul 20, 2018 42.5 0.00 0.10
RGR 180720P00045000 P Jul 20, 2018 45.0 0.05 0.15
RGR 180720P00047500 P Jul 20, 2018 47.5 0.10 0.20
RGR 180720P00050000 P Jul 20, 2018 50.0 0.15 0.25
RGR 180720P00052500 P Jul 20, 2018 52.5 0.30 0.40
RGR 180720P00055000 P Jul 20, 2018 55.0 0.50 0.60
RGR 180720P00057500 P Jul 20, 2018 57.5 0.80 0.95
RGR 180720P00060000 P Jul 20, 2018 60.0 1.35 1.50
RGR 180720P00062500 P Jul 20, 2018 62.5 2.20 2.35
RGR 180720P00065000 P Jul 20, 2018 65.0 3.40 3.60
RGR 180720P00067500 P Jul 20, 2018 67.5 4.90 5.30
RGR 180720P00070000 P Jul 20, 2018 70.0 6.80 7.40
RGR 181019C00025000 C Oct 19, 2018 25.0 37.00 40.10
RGR 181019C00027500 C Oct 19, 2018 27.5 34.70 37.10
RGR 181019C00030000 C Oct 19, 2018 30.0 32.20 34.60
RGR 181019C00032500 C Oct 19, 2018 32.5 29.20 32.20
RGR 181019C00035000 C Oct 19, 2018 35.0 27.40 29.10
RGR 181019C00037500 C Oct 19, 2018 37.5 24.30 27.60
RGR 181019C00040000 C Oct 19, 2018 40.0 22.20 24.40
RGR 181019C00042500 C Oct 19, 2018 42.5 20.30 21.80
RGR 181019C00045000 C Oct 19, 2018 45.0 18.00 19.70
RGR 181019C00047500 C Oct 19, 2018 47.5 16.10 16.70
RGR 181019C00050000 C Oct 19, 2018 50.0 13.80 14.50
RGR 181019C00052500 C Oct 19, 2018 52.5 11.80 12.40
RGR 181019C00055000 C Oct 19, 2018 55.0 9.90 10.40
RGR 181019C00057500 C Oct 19, 2018 57.5 8.10 8.50
RGR 181019C00060000 C Oct 19, 2018 60.0 6.40 6.80
RGR 181019C00062500 C Oct 19, 2018 62.5 5.00 5.30
RGR 181019C00065000 C Oct 19, 2018 65.0 3.80 4.10
RGR 181019C00067500 C Oct 19, 2018 67.5 2.65 3.20
RGR 181019C00070000 C Oct 19, 2018 70.0 1.90 2.20
RGR 181019C00075000 C Oct 19, 2018 75.0 0.90 1.05
RGR 181019C00080000 C Oct 19, 2018 80.0 0.30 0.45
RGR 181019P00025000 P Oct 19, 2018 25.0 0.00 2.25
RGR 181019P00027500 P Oct 19, 2018 27.5 0.00 0.75
RGR 181019P00030000 P Oct 19, 2018 30.0 0.05 0.20
RGR 181019P00032500 P Oct 19, 2018 32.5 0.10 0.25
RGR 181019P00035000 P Oct 19, 2018 35.0 0.15 0.25
RGR 181019P00037500 P Oct 19, 2018 37.5 0.25 0.35
RGR 181019P00040000 P Oct 19, 2018 40.0 0.30 0.45
RGR 181019P00042500 P Oct 19, 2018 42.5 0.45 0.60
RGR 181019P00045000 P Oct 19, 2018 45.0 0.60 0.80
RGR 181019P00047500 P Oct 19, 2018 47.5 0.80 1.00
RGR 181019P00050000 P Oct 19, 2018 50.0 1.10 1.25
RGR 181019P00052500 P Oct 19, 2018 52.5 1.45 1.65
RGR 181019P00055000 P Oct 19, 2018 55.0 1.95 2.15
RGR 181019P00057500 P Oct 19, 2018 57.5 2.60 3.10
RGR 181019P00060000 P Oct 19, 2018 60.0 3.40 3.70
RGR 181019P00062500 P Oct 19, 2018 62.5 4.40 4.70
RGR 181019P00065000 P Oct 19, 2018 65.0 5.70 6.00
RGR 181019P00067500 P Oct 19, 2018 67.5 7.10 7.50
RGR 181019P00070000 P Oct 19, 2018 70.0 8.80 9.20
RGR 181019P00075000 P Oct 19, 2018 75.0 12.60 13.50
RGR 181019P00080000 P Oct 19, 2018 80.0 16.60 18.20
RGR 190118C00032500 C Jan 18, 2019 32.5 30.30 31.50
RGR 190118C00035000 C Jan 18, 2019 35.0 28.10 29.00
RGR 190118C00037500 C Jan 18, 2019 37.5 25.50 27.20
RGR 190118C00040000 C Jan 18, 2019 40.0 23.00 24.30
RGR 190118C00042500 C Jan 18, 2019 42.5 20.70 22.20
RGR 190118C00045000 C Jan 18, 2019 45.0 19.00 19.80
RGR 190118C00047500 C Jan 18, 2019 47.5 16.80 17.30
RGR 190118C00050000 C Jan 18, 2019 50.0 14.40 15.60
RGR 190118C00052500 C Jan 18, 2019 52.5 12.50 13.40
RGR 190118C00055000 C Jan 18, 2019 55.0 11.10 11.50
RGR 190118C00057500 C Jan 18, 2019 57.5 9.40 9.80
RGR 190118C00060000 C Jan 18, 2019 60.0 7.90 8.30
RGR 190118C00062500 C Jan 18, 2019 62.5 6.30 6.90
RGR 190118C00065000 C Jan 18, 2019 65.0 5.10 5.70
RGR 190118C00067500 C Jan 18, 2019 67.5 4.20 4.60
RGR 190118C00070000 C Jan 18, 2019 70.0 3.30 3.70
RGR 190118C00075000 C Jan 18, 2019 75.0 2.00 2.25
RGR 190118C00080000 C Jan 18, 2019 80.0 0.95 1.30
RGR 190118C00085000 C Jan 18, 2019 85.0 0.50 0.70
RGR 190118P00032500 P Jan 18, 2019 32.5 0.35 0.40
RGR 190118P00035000 P Jan 18, 2019 35.0 0.45 0.60
RGR 190118P00037500 P Jan 18, 2019 37.5 0.60 0.75
RGR 190118P00040000 P Jan 18, 2019 40.0 0.75 0.95
RGR 190118P00042500 P Jan 18, 2019 42.5 1.00 1.15
RGR 190118P00045000 P Jan 18, 2019 45.0 1.25 1.45
RGR 190118P00047500 P Jan 18, 2019 47.5 1.60 1.80
RGR 190118P00050000 P Jan 18, 2019 50.0 2.05 2.25
RGR 190118P00052500 P Jan 18, 2019 52.5 2.60 2.80
RGR 190118P00055000 P Jan 18, 2019 55.0 3.20 3.50
RGR 190118P00057500 P Jan 18, 2019 57.5 4.00 4.30
RGR 190118P00060000 P Jan 18, 2019 60.0 4.90 5.30
RGR 190118P00062500 P Jan 18, 2019 62.5 6.00 6.40
RGR 190118P00065000 P Jan 18, 2019 65.0 7.30 8.10
RGR 190118P00067500 P Jan 18, 2019 67.5 8.70 9.60
RGR 190118P00070000 P Jan 18, 2019 70.0 10.20 10.60
RGR 190118P00075000 P Jan 18, 2019 75.0 13.80 14.30
RGR 190118P00080000 P Jan 18, 2019 80.0 17.80 19.00
RGR 190118P00085000 P Jan 18, 2019 85.0 22.20 22.80
OPRA data is delayed 15 minutes.