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 (2014-11-07)Premium Content

Sturm Ruger And Co (RGR)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 150220C00017500 C 02/20/15 17.5 19.50 23.50
RGR 150220C00020000 C 02/20/15 20.0 16.70 20.90
RGR 150220C00022500 C 02/20/15 22.5 14.20 18.50
RGR 150220C00025000 C 02/20/15 25.0 11.90 16.00
RGR 150220C00027500 C 02/20/15 27.5 9.50 13.50
RGR 150220C00030000 C 02/20/15 30.0 8.30 9.80
RGR 150220C00032500 C 02/20/15 32.5 5.40 7.40
RGR 150220C00035000 C 02/20/15 35.0 3.60 4.70
RGR 150220C00037500 C 02/20/15 37.5 1.85 2.15
RGR 150220C00040000 C 02/20/15 40.0 0.65 0.90
RGR 150220C00042500 C 02/20/15 42.5 0.10 0.25
RGR 150220C00045000 C 02/20/15 45.0 0.00 0.20
RGR 150220C00047500 C 02/20/15 47.5 0.00 0.15
RGR 150220C00050000 C 02/20/15 50.0 0.00 0.15
RGR 150220P00017500 P 02/20/15 17.5 0.00 0.15
RGR 150220P00020000 P 02/20/15 20.0 0.00 0.20
RGR 150220P00022500 P 02/20/15 22.5 0.00 0.20
RGR 150220P00025000 P 02/20/15 25.0 0.00 0.20
RGR 150220P00027500 P 02/20/15 27.5 0.00 0.15
RGR 150220P00030000 P 02/20/15 30.0 0.00 0.15
RGR 150220P00032500 P 02/20/15 32.5 0.05 0.20
RGR 150220P00035000 P 02/20/15 35.0 0.30 0.35
RGR 150220P00037500 P 02/20/15 37.5 0.80 1.10
RGR 150220P00040000 P 02/20/15 40.0 2.10 2.45
RGR 150220P00042500 P 02/20/15 42.5 3.30 4.50
RGR 150220P00045000 P 02/20/15 45.0 5.40 6.90
RGR 150220P00047500 P 02/20/15 47.5 7.90 9.30
RGR 150220P00050000 P 02/20/15 50.0 10.10 12.20
RGR 150320C00020000 C 03/20/15 20.0 17.50 21.00
RGR 150320C00022500 C 03/20/15 22.5 14.70 18.50
RGR 150320C00025000 C 03/20/15 25.0 12.40 15.90
RGR 150320C00027500 C 03/20/15 27.5 10.00 12.60
RGR 150320C00030000 C 03/20/15 30.0 7.90 9.80
RGR 150320C00032500 C 03/20/15 32.5 6.10 7.40
RGR 150320C00035000 C 03/20/15 35.0 4.10 4.80
RGR 150320C00037500 C 03/20/15 37.5 2.40 2.90
RGR 150320C00040000 C 03/20/15 40.0 1.25 1.65
RGR 150320C00042500 C 03/20/15 42.5 0.55 0.80
RGR 150320C00045000 C 03/20/15 45.0 0.20 0.30
RGR 150320C00047500 C 03/20/15 47.5 0.05 0.25
RGR 150320C00050000 C 03/20/15 50.0 0.00 0.15
RGR 150320C00055000 C 03/20/15 55.0 0.00 0.10
RGR 150320P00020000 P 03/20/15 20.0 0.00 0.20
RGR 150320P00022500 P 03/20/15 22.5 0.00 0.20
RGR 150320P00025000 P 03/20/15 25.0 0.00 0.25
RGR 150320P00027500 P 03/20/15 27.5 0.05 0.30
RGR 150320P00030000 P 03/20/15 30.0 0.15 0.45
RGR 150320P00032500 P 03/20/15 32.5 0.40 0.65
RGR 150320P00035000 P 03/20/15 35.0 0.90 1.20
RGR 150320P00037500 P 03/20/15 37.5 1.80 2.15
RGR 150320P00040000 P 03/20/15 40.0 3.10 3.60
RGR 150320P00042500 P 03/20/15 42.5 4.00 5.40
RGR 150320P00045000 P 03/20/15 45.0 6.20 7.60
RGR 150320P00047500 P 03/20/15 47.5 8.10 10.40
RGR 150320P00050000 P 03/20/15 50.0 10.10 13.50
RGR 150320P00055000 P 03/20/15 55.0 15.00 18.00
RGR 150417C00022500 C 04/17/15 22.5 15.10 17.30
RGR 150417C00025000 C 04/17/15 25.0 12.00 15.20
RGR 150417C00027500 C 04/17/15 27.5 10.50 12.20
RGR 150417C00030000 C 04/17/15 30.0 8.50 9.80
RGR 150417C00032500 C 04/17/15 32.5 6.20 7.30
RGR 150417C00035000 C 04/17/15 35.0 4.20 4.80
RGR 150417C00037500 C 04/17/15 37.5 2.60 3.10
RGR 150417C00040000 C 04/17/15 40.0 1.45 1.85
RGR 150417C00042500 C 04/17/15 42.5 0.75 1.20
RGR 150417C00045000 C 04/17/15 45.0 0.35 0.65
RGR 150417C00047500 C 04/17/15 47.5 0.10 0.30
RGR 150417C00050000 C 04/17/15 50.0 0.10 0.20
RGR 150417C00052500 C 04/17/15 52.5 0.00 0.15
RGR 150417C00055000 C 04/17/15 55.0 0.00 0.10
RGR 150417C00057500 C 04/17/15 57.5 0.00 0.10
RGR 150417C00060000 C 04/17/15 60.0 0.00 0.10
RGR 150417C00065000 C 04/17/15 65.0 0.00 0.10
RGR 150417C00070000 C 04/17/15 70.0 0.00 0.15
RGR 150417C00075000 C 04/17/15 75.0 0.00 0.10
RGR 150417P00022500 P 04/17/15 22.5 0.00 0.25
RGR 150417P00025000 P 04/17/15 25.0 0.05 0.30
RGR 150417P00027500 P 04/17/15 27.5 0.15 0.35
RGR 150417P00030000 P 04/17/15 30.0 0.35 0.55
RGR 150417P00032500 P 04/17/15 32.5 0.65 0.90
RGR 150417P00035000 P 04/17/15 35.0 1.25 1.55
RGR 150417P00037500 P 04/17/15 37.5 2.15 2.55
RGR 150417P00040000 P 04/17/15 40.0 3.50 4.00
RGR 150417P00042500 P 04/17/15 42.5 5.20 5.80
RGR 150417P00045000 P 04/17/15 45.0 6.60 7.90
RGR 150417P00047500 P 04/17/15 47.5 8.80 10.20
RGR 150417P00050000 P 04/17/15 50.0 10.10 12.60
RGR 150417P00052500 P 04/17/15 52.5 13.20 15.10
RGR 150417P00055000 P 04/17/15 55.0 15.70 17.60
RGR 150417P00057500 P 04/17/15 57.5 18.30 20.10
RGR 150417P00060000 P 04/17/15 60.0 20.60 22.60
RGR 150417P00065000 P 04/17/15 65.0 25.80 27.60
RGR 150417P00070000 P 04/17/15 70.0 30.60 32.50
RGR 150417P00075000 P 04/17/15 75.0 35.80 37.60
RGR 150717C00020000 C 07/17/15 20.0 17.30 21.00
RGR 150717C00022500 C 07/17/15 22.5 14.20 18.50
RGR 150717C00025000 C 07/17/15 25.0 12.90 15.40
RGR 150717C00027500 C 07/17/15 27.5 9.30 12.40
RGR 150717C00030000 C 07/17/15 30.0 8.60 10.00
RGR 150717C00032500 C 07/17/15 32.5 6.00 8.10
RGR 150717C00035000 C 07/17/15 35.0 4.60 6.30
RGR 150717C00037500 C 07/17/15 37.5 3.20 3.90
RGR 150717C00040000 C 07/17/15 40.0 2.20 2.60
RGR 150717C00042500 C 07/17/15 42.5 1.35 1.90
RGR 150717C00045000 C 07/17/15 45.0 0.85 1.10
RGR 150717C00047500 C 07/17/15 47.5 0.40 1.25
RGR 150717C00050000 C 07/17/15 50.0 0.35 0.60
RGR 150717C00055000 C 07/17/15 55.0 0.05 0.25
RGR 150717P00020000 P 07/17/15 20.0 0.00 0.35
RGR 150717P00022500 P 07/17/15 22.5 0.05 0.40
RGR 150717P00025000 P 07/17/15 25.0 0.25 0.50
RGR 150717P00027500 P 07/17/15 27.5 0.40 0.70
RGR 150717P00030000 P 07/17/15 30.0 0.95 1.10
RGR 150717P00032500 P 07/17/15 32.5 0.95 1.75
RGR 150717P00035000 P 07/17/15 35.0 2.25 2.75
RGR 150717P00037500 P 07/17/15 37.5 2.65 3.80
RGR 150717P00040000 P 07/17/15 40.0 3.80 4.80
RGR 150717P00042500 P 07/17/15 42.5 5.00 7.00
RGR 150717P00045000 P 07/17/15 45.0 6.70 8.90
RGR 150717P00047500 P 07/17/15 47.5 9.10 11.00
RGR 150717P00050000 P 07/17/15 50.0 11.30 13.60
RGR 150717P00055000 P 07/17/15 55.0 16.10 18.30

OPRA data is delayed 15 minutes.