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 (2015-05-08)Premium Content

Sturm Ruger And Co (RGR)
As of Jul 29 2015 3:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 150821C00030000 C 08/21/15 30.0 26.40 30.00
RGR 150821C00032500 C 08/21/15 32.5 24.00 27.80
RGR 150821C00035000 C 08/21/15 35.0 21.40 25.20
RGR 150821C00037500 C 08/21/15 37.5 19.00 22.60
RGR 150821C00040000 C 08/21/15 40.0 16.40 20.10
RGR 150821C00042500 C 08/21/15 42.5 14.00 17.80
RGR 150821C00045000 C 08/21/15 45.0 11.50 15.20
RGR 150821C00047500 C 08/21/15 47.5 8.90 12.80
RGR 150821C00050000 C 08/21/15 50.0 6.60 10.10
RGR 150821C00052500 C 08/21/15 52.5 4.90 7.70
RGR 150821C00055000 C 08/21/15 55.0 2.70 5.30
RGR 150821C00057500 C 08/21/15 57.5 1.65 2.15
RGR 150821C00060000 C 08/21/15 60.0 0.65 0.95
RGR 150821C00062500 C 08/21/15 62.5 0.15 0.55
RGR 150821C00065000 C 08/21/15 65.0 0.00 0.35
RGR 150821C00067500 C 08/21/15 67.5 0.00 0.25
RGR 150821C00070000 C 08/21/15 70.0 0.00 0.20
RGR 150821C00075000 C 08/21/15 75.0 0.00 0.20
RGR 150821C00080000 C 08/21/15 80.0 0.00 0.20
RGR 150821C00085000 C 08/21/15 85.0 0.00 0.20
RGR 150821P00030000 P 08/21/15 30.0 0.00 0.20
RGR 150821P00032500 P 08/21/15 32.5 0.00 0.25
RGR 150821P00035000 P 08/21/15 35.0 0.00 0.25
RGR 150821P00037500 P 08/21/15 37.5 0.00 0.30
RGR 150821P00040000 P 08/21/15 40.0 0.00 0.30
RGR 150821P00042500 P 08/21/15 42.5 0.00 0.30
RGR 150821P00045000 P 08/21/15 45.0 0.00 0.35
RGR 150821P00047500 P 08/21/15 47.5 0.00 0.40
RGR 150821P00050000 P 08/21/15 50.0 0.00 0.50
RGR 150821P00052500 P 08/21/15 52.5 0.15 0.65
RGR 150821P00055000 P 08/21/15 55.0 0.55 0.80
RGR 150821P00057500 P 08/21/15 57.5 1.25 1.65
RGR 150821P00060000 P 08/21/15 60.0 2.65 2.95
RGR 150821P00062500 P 08/21/15 62.5 3.50 6.20
RGR 150821P00065000 P 08/21/15 65.0 5.40 8.20
RGR 150821P00067500 P 08/21/15 67.5 7.70 10.70
RGR 150821P00070000 P 08/21/15 70.0 10.20 13.20
RGR 150821P00075000 P 08/21/15 75.0 15.10 18.20
RGR 150821P00080000 P 08/21/15 80.0 20.10 24.00
RGR 150821P00085000 P 08/21/15 85.0 25.20 29.20
RGR 150918C00030000 C 09/18/15 30.0 26.40 30.10
RGR 150918C00032500 C 09/18/15 32.5 23.90 27.80
RGR 150918C00035000 C 09/18/15 35.0 21.50 24.90
RGR 150918C00037500 C 09/18/15 37.5 18.90 22.80
RGR 150918C00040000 C 09/18/15 40.0 17.20 20.00
RGR 150918C00042500 C 09/18/15 42.5 13.90 17.40
RGR 150918C00045000 C 09/18/15 45.0 11.50 15.30
RGR 150918C00047500 C 09/18/15 47.5 9.10 12.40
RGR 150918C00050000 C 09/18/15 50.0 7.40 10.30
RGR 150918C00052500 C 09/18/15 52.5 5.30 7.80
RGR 150918C00055000 C 09/18/15 55.0 3.70 4.50
RGR 150918C00057500 C 09/18/15 57.5 2.30 2.95
RGR 150918C00060000 C 09/18/15 60.0 1.30 1.85
RGR 150918C00062500 C 09/18/15 62.5 0.70 0.90
RGR 150918C00065000 C 09/18/15 65.0 0.10 0.80
RGR 150918C00067500 C 09/18/15 67.5 0.00 0.55
RGR 150918C00070000 C 09/18/15 70.0 0.00 0.30
RGR 150918C00075000 C 09/18/15 75.0 0.00 0.20
RGR 150918C00080000 C 09/18/15 80.0 0.00 0.20
RGR 150918C00085000 C 09/18/15 85.0 0.00 0.20
RGR 150918P00030000 P 09/18/15 30.0 0.00 0.30
RGR 150918P00032500 P 09/18/15 32.5 0.00 0.35
RGR 150918P00035000 P 09/18/15 35.0 0.00 0.35
RGR 150918P00037500 P 09/18/15 37.5 0.00 0.35
RGR 150918P00040000 P 09/18/15 40.0 0.00 0.35
RGR 150918P00042500 P 09/18/15 42.5 0.00 0.40
RGR 150918P00045000 P 09/18/15 45.0 0.00 0.50
RGR 150918P00047500 P 09/18/15 47.5 0.05 0.55
RGR 150918P00050000 P 09/18/15 50.0 0.30 0.90
RGR 150918P00052500 P 09/18/15 52.5 0.65 1.00
RGR 150918P00055000 P 09/18/15 55.0 1.05 1.60
RGR 150918P00057500 P 09/18/15 57.5 2.05 2.55
RGR 150918P00060000 P 09/18/15 60.0 3.40 3.90
RGR 150918P00062500 P 09/18/15 62.5 4.10 6.80
RGR 150918P00065000 P 09/18/15 65.0 6.10 8.70
RGR 150918P00067500 P 09/18/15 67.5 7.90 10.90
RGR 150918P00070000 P 09/18/15 70.0 10.30 13.30
RGR 150918P00075000 P 09/18/15 75.0 15.30 18.90
RGR 150918P00080000 P 09/18/15 80.0 20.20 23.90
RGR 150918P00085000 P 09/18/15 85.0 25.30 28.80
RGR 151016C00022500 C 10/16/15 22.5 33.70 37.60
RGR 151016C00025000 C 10/16/15 25.0 31.40 35.10
RGR 151016C00027500 C 10/16/15 27.5 28.90 32.50
RGR 151016C00030000 C 10/16/15 30.0 26.40 29.90
RGR 151016C00032500 C 10/16/15 32.5 23.90 27.50
RGR 151016C00035000 C 10/16/15 35.0 21.40 25.00
RGR 151016C00037500 C 10/16/15 37.5 18.80 22.50
RGR 151016C00040000 C 10/16/15 40.0 16.50 20.00
RGR 151016C00042500 C 10/16/15 42.5 14.80 17.60
RGR 151016C00045000 C 10/16/15 45.0 12.20 15.10
RGR 151016C00047500 C 10/16/15 47.5 9.80 12.70
RGR 151016C00050000 C 10/16/15 50.0 7.60 10.30
RGR 151016C00052500 C 10/16/15 52.5 5.60 8.10
RGR 151016C00055000 C 10/16/15 55.0 4.60 5.10
RGR 151016C00057500 C 10/16/15 57.5 2.75 3.60
RGR 151016C00060000 C 10/16/15 60.0 1.75 2.45
RGR 151016C00062500 C 10/16/15 62.5 0.70 1.60
RGR 151016C00065000 C 10/16/15 65.0 0.30 1.10
RGR 151016C00067500 C 10/16/15 67.5 0.00 0.75
RGR 151016C00070000 C 10/16/15 70.0 0.00 0.50
RGR 151016P00022500 P 10/16/15 22.5 0.00 0.05
RGR 151016P00025000 P 10/16/15 25.0 0.00 0.10
RGR 151016P00027500 P 10/16/15 27.5 0.05 0.35
RGR 151016P00030000 P 10/16/15 30.0 0.00 0.40
RGR 151016P00032500 P 10/16/15 32.5 0.00 0.40
RGR 151016P00035000 P 10/16/15 35.0 0.00 0.40
RGR 151016P00037500 P 10/16/15 37.5 0.00 0.45
RGR 151016P00040000 P 10/16/15 40.0 0.05 0.45
RGR 151016P00042500 P 10/16/15 42.5 0.00 0.50
RGR 151016P00045000 P 10/16/15 45.0 0.05 0.55
RGR 151016P00047500 P 10/16/15 47.5 0.30 1.00
RGR 151016P00050000 P 10/16/15 50.0 0.60 1.00
RGR 151016P00052500 P 10/16/15 52.5 1.05 1.50
RGR 151016P00055000 P 10/16/15 55.0 1.65 2.20
RGR 151016P00057500 P 10/16/15 57.5 2.55 3.20
RGR 151016P00060000 P 10/16/15 60.0 3.50 4.60
RGR 151016P00062500 P 10/16/15 62.5 4.70 6.20
RGR 151016P00065000 P 10/16/15 65.0 6.60 9.30
RGR 151016P00067500 P 10/16/15 67.5 8.30 12.10
RGR 151016P00070000 P 10/16/15 70.0 10.50 13.90
RGR 160115C00027500 C 01/15/16 27.5 28.70 32.60
RGR 160115C00030000 C 01/15/16 30.0 26.20 30.30
RGR 160115C00032500 C 01/15/16 32.5 23.70 27.60
RGR 160115C00035000 C 01/15/16 35.0 21.40 25.30
RGR 160115C00037500 C 01/15/16 37.5 18.80 22.60
RGR 160115C00040000 C 01/15/16 40.0 16.10 20.20
RGR 160115C00042500 C 01/15/16 42.5 13.80 17.80
RGR 160115C00045000 C 01/15/16 45.0 11.50 15.40
RGR 160115C00047500 C 01/15/16 47.5 9.20 13.10
RGR 160115C00050000 C 01/15/16 50.0 7.90 11.10
RGR 160115C00052500 C 01/15/16 52.5 5.40 9.40
RGR 160115C00055000 C 01/15/16 55.0 5.70 6.60
RGR 160115C00057500 C 01/15/16 57.5 4.30 5.50
RGR 160115C00060000 C 01/15/16 60.0 3.10 4.30
RGR 160115C00062500 C 01/15/16 62.5 1.75 3.20
RGR 160115C00065000 C 01/15/16 65.0 1.00 2.40
RGR 160115C00067500 C 01/15/16 67.5 0.80 1.80
RGR 160115C00070000 C 01/15/16 70.0 0.25 1.35
RGR 160115C00075000 C 01/15/16 75.0 0.10 0.75
RGR 160115C00080000 C 01/15/16 80.0 0.00 0.50
RGR 160115P00027500 P 01/15/16 27.5 0.00 0.50
RGR 160115P00030000 P 01/15/16 30.0 0.00 0.50
RGR 160115P00032500 P 01/15/16 32.5 0.00 0.50
RGR 160115P00035000 P 01/15/16 35.0 0.00 0.55
RGR 160115P00037500 P 01/15/16 37.5 0.00 0.65
RGR 160115P00040000 P 01/15/16 40.0 0.20 0.75
RGR 160115P00042500 P 01/15/16 42.5 0.40 1.10
RGR 160115P00045000 P 01/15/16 45.0 0.80 1.65
RGR 160115P00047500 P 01/15/16 47.5 1.20 1.85
RGR 160115P00050000 P 01/15/16 50.0 1.35 2.50
RGR 160115P00052500 P 01/15/16 52.5 2.30 3.30
RGR 160115P00055000 P 01/15/16 55.0 3.30 4.30
RGR 160115P00057500 P 01/15/16 57.5 4.50 5.70
RGR 160115P00060000 P 01/15/16 60.0 5.80 7.10
RGR 160115P00062500 P 01/15/16 62.5 5.90 8.40
RGR 160115P00065000 P 01/15/16 65.0 8.00 11.20
RGR 160115P00067500 P 01/15/16 67.5 9.90 13.60
RGR 160115P00070000 P 01/15/16 70.0 11.90 15.90
RGR 160115P00075000 P 01/15/16 75.0 16.30 20.30
RGR 160115P00080000 P 01/15/16 80.0 20.90 25.10

OPRA data is delayed 15 minutes.