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 (2016-05-06)Premium Content

Sturm Ruger And Co (RGR)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 160617C00035000 C 06/17/16 35.0 30.40 33.40
RGR 160617C00037500 C 06/17/16 37.5 27.90 30.80
RGR 160617C00040000 C 06/17/16 40.0 25.40 28.40
RGR 160617C00042500 C 06/17/16 42.5 22.90 25.80
RGR 160617C00045000 C 06/17/16 45.0 20.40 23.40
RGR 160617C00047500 C 06/17/16 47.5 17.90 20.80
RGR 160617C00050000 C 06/17/16 50.0 15.60 18.10
RGR 160617C00055000 C 06/17/16 55.0 10.40 13.30
RGR 160617C00057500 C 06/17/16 57.5 8.00 10.40
RGR 160617C00060000 C 06/17/16 60.0 6.10 8.10
RGR 160617C00062500 C 06/17/16 62.5 4.10 5.70
RGR 160617C00065000 C 06/17/16 65.0 2.55 2.80
RGR 160617C00067500 C 06/17/16 67.5 1.30 1.55
RGR 160617C00070000 C 06/17/16 70.0 0.50 0.60
RGR 160617C00072500 C 06/17/16 72.5 0.15 0.35
RGR 160617C00075000 C 06/17/16 75.0 0.00 0.30
RGR 160617C00080000 C 06/17/16 80.0 0.00 0.20
RGR 160617C00085000 C 06/17/16 85.0 0.00 0.20
RGR 160617C00090000 C 06/17/16 90.0 0.00 0.20
RGR 160617C00095000 C 06/17/16 95.0 0.00 0.20
RGR 160617C00100000 C 06/17/16 100.0 0.00 0.20
RGR 160617P00035000 P 06/17/16 35.0 0.00 0.20
RGR 160617P00037500 P 06/17/16 37.5 0.00 0.20
RGR 160617P00040000 P 06/17/16 40.0 0.00 0.20
RGR 160617P00042500 P 06/17/16 42.5 0.00 0.20
RGR 160617P00045000 P 06/17/16 45.0 0.00 0.15
RGR 160617P00047500 P 06/17/16 47.5 0.00 0.20
RGR 160617P00050000 P 06/17/16 50.0 0.00 0.20
RGR 160617P00055000 P 06/17/16 55.0 0.00 0.25
RGR 160617P00057500 P 06/17/16 57.5 0.05 0.25
RGR 160617P00060000 P 06/17/16 60.0 0.25 0.45
RGR 160617P00062500 P 06/17/16 62.5 0.65 0.80
RGR 160617P00065000 P 06/17/16 65.0 1.35 1.55
RGR 160617P00067500 P 06/17/16 67.5 2.55 2.90
RGR 160617P00070000 P 06/17/16 70.0 3.80 4.80
RGR 160617P00072500 P 06/17/16 72.5 4.50 7.10
RGR 160617P00075000 P 06/17/16 75.0 6.80 9.50
RGR 160617P00080000 P 06/17/16 80.0 11.70 14.40
RGR 160617P00085000 P 06/17/16 85.0 16.70 19.40
RGR 160617P00090000 P 06/17/16 90.0 21.70 24.60
RGR 160617P00095000 P 06/17/16 95.0 26.70 29.60
RGR 160617P00100000 P 06/17/16 100.0 31.70 34.40
RGR 160715C00025000 C 07/15/16 25.0 39.90 43.40
RGR 160715C00027500 C 07/15/16 27.5 37.90 40.80
RGR 160715C00030000 C 07/15/16 30.0 35.40 38.30
RGR 160715C00032500 C 07/15/16 32.5 32.90 35.80
RGR 160715C00035000 C 07/15/16 35.0 30.40 33.30
RGR 160715C00037500 C 07/15/16 37.5 27.90 30.80
RGR 160715C00040000 C 07/15/16 40.0 25.30 28.30
RGR 160715C00042500 C 07/15/16 42.5 22.80 25.80
RGR 160715C00045000 C 07/15/16 45.0 20.40 23.30
RGR 160715C00047500 C 07/15/16 47.5 18.00 20.70
RGR 160715C00050000 C 07/15/16 50.0 15.50 18.20
RGR 160715C00052500 C 07/15/16 52.5 13.00 15.70
RGR 160715C00055000 C 07/15/16 55.0 11.00 13.40
RGR 160715C00057500 C 07/15/16 57.5 8.90 10.60
RGR 160715C00060000 C 07/15/16 60.0 6.80 8.10
RGR 160715C00062500 C 07/15/16 62.5 5.00 5.70
RGR 160715C00065000 C 07/15/16 65.0 3.70 4.00
RGR 160715C00067500 C 07/15/16 67.5 2.40 2.65
RGR 160715C00070000 C 07/15/16 70.0 1.45 1.75
RGR 160715C00072500 C 07/15/16 72.5 0.80 1.15
RGR 160715C00075000 C 07/15/16 75.0 0.40 0.85
RGR 160715C00077500 C 07/15/16 77.5 0.25 0.50
RGR 160715C00080000 C 07/15/16 80.0 0.05 0.30
RGR 160715C00082500 C 07/15/16 82.5 0.00 0.25
RGR 160715C00085000 C 07/15/16 85.0 0.00 0.20
RGR 160715C00090000 C 07/15/16 90.0 0.00 0.20
RGR 160715C00095000 C 07/15/16 95.0 0.00 0.20
RGR 160715C00100000 C 07/15/16 100.0 0.00 0.20
RGR 160715P00025000 P 07/15/16 25.0 0.00 0.20
RGR 160715P00027500 P 07/15/16 27.5 0.00 0.20
RGR 160715P00030000 P 07/15/16 30.0 0.00 0.20
RGR 160715P00032500 P 07/15/16 32.5 0.00 0.20
RGR 160715P00035000 P 07/15/16 35.0 0.00 0.20
RGR 160715P00037500 P 07/15/16 37.5 0.00 0.25
RGR 160715P00040000 P 07/15/16 40.0 0.00 0.20
RGR 160715P00042500 P 07/15/16 42.5 0.00 0.25
RGR 160715P00045000 P 07/15/16 45.0 0.00 0.30
RGR 160715P00047500 P 07/15/16 47.5 0.00 0.15
RGR 160715P00050000 P 07/15/16 50.0 0.05 0.35
RGR 160715P00052500 P 07/15/16 52.5 0.10 0.30
RGR 160715P00055000 P 07/15/16 55.0 0.20 0.45
RGR 160715P00057500 P 07/15/16 57.5 0.50 0.75
RGR 160715P00060000 P 07/15/16 60.0 1.00 1.05
RGR 160715P00062500 P 07/15/16 62.5 1.55 1.75
RGR 160715P00065000 P 07/15/16 65.0 2.45 2.75
RGR 160715P00067500 P 07/15/16 67.5 3.60 3.90
RGR 160715P00070000 P 07/15/16 70.0 5.10 5.70
RGR 160715P00072500 P 07/15/16 72.5 5.40 7.70
RGR 160715P00075000 P 07/15/16 75.0 7.30 9.80
RGR 160715P00077500 P 07/15/16 77.5 9.50 12.20
RGR 160715P00080000 P 07/15/16 80.0 11.80 14.40
RGR 160715P00082500 P 07/15/16 82.5 14.10 17.10
RGR 160715P00085000 P 07/15/16 85.0 16.80 19.50
RGR 160715P00090000 P 07/15/16 90.0 21.80 24.50
RGR 160715P00095000 P 07/15/16 95.0 26.80 29.40
RGR 160715P00100000 P 07/15/16 100.0 31.70 34.60
RGR 161021C00035000 C 10/21/16 35.0 30.50 33.40
RGR 161021C00037500 C 10/21/16 37.5 27.80 30.90
RGR 161021C00040000 C 10/21/16 40.0 25.40 28.60
RGR 161021C00042500 C 10/21/16 42.5 23.30 25.90
RGR 161021C00045000 C 10/21/16 45.0 20.90 23.70
RGR 161021C00047500 C 10/21/16 47.5 18.40 21.20
RGR 161021C00050000 C 10/21/16 50.0 16.40 19.00
RGR 161021C00055000 C 10/21/16 55.0 12.30 14.90
RGR 161021C00057500 C 10/21/16 57.5 10.50 11.40
RGR 161021C00060000 C 10/21/16 60.0 8.80 9.70
RGR 161021C00062500 C 10/21/16 62.5 7.30 7.90
RGR 161021C00065000 C 10/21/16 65.0 6.00 6.60
RGR 161021C00067500 C 10/21/16 67.5 4.80 5.80
RGR 161021C00070000 C 10/21/16 70.0 3.70 4.30
RGR 161021C00072500 C 10/21/16 72.5 2.90 3.30
RGR 161021C00075000 C 10/21/16 75.0 2.20 2.85
RGR 161021C00077500 C 10/21/16 77.5 1.60 2.10
RGR 161021C00080000 C 10/21/16 80.0 1.20 1.90
RGR 161021C00082500 C 10/21/16 82.5 0.80 1.45
RGR 161021C00085000 C 10/21/16 85.0 0.50 1.15
RGR 161021C00090000 C 10/21/16 90.0 0.00 0.60
RGR 161021C00095000 C 10/21/16 95.0 0.00 0.50
RGR 161021C00100000 C 10/21/16 100.0 0.00 0.40
RGR 161021C00105000 C 10/21/16 105.0 0.00 0.30
RGR 161021C00110000 C 10/21/16 110.0 0.00 0.30
RGR 161021P00035000 P 10/21/16 35.0 0.00 0.45
RGR 161021P00037500 P 10/21/16 37.5 0.00 0.50
RGR 161021P00040000 P 10/21/16 40.0 0.20 0.50
RGR 161021P00042500 P 10/21/16 42.5 0.25 0.70
RGR 161021P00045000 P 10/21/16 45.0 0.30 0.90
RGR 161021P00047500 P 10/21/16 47.5 0.40 1.00
RGR 161021P00050000 P 10/21/16 50.0 0.65 1.25
RGR 161021P00055000 P 10/21/16 55.0 1.55 2.05
RGR 161021P00057500 P 10/21/16 57.5 2.10 2.85
RGR 161021P00060000 P 10/21/16 60.0 3.20 3.50
RGR 161021P00062500 P 10/21/16 62.5 4.10 4.40
RGR 161021P00065000 P 10/21/16 65.0 5.20 5.70
RGR 161021P00067500 P 10/21/16 67.5 6.50 6.90
RGR 161021P00070000 P 10/21/16 70.0 7.90 8.40
RGR 161021P00072500 P 10/21/16 72.5 9.40 10.10
RGR 161021P00075000 P 10/21/16 75.0 11.20 11.90
RGR 161021P00077500 P 10/21/16 77.5 11.50 14.30
RGR 161021P00080000 P 10/21/16 80.0 13.40 16.00
RGR 161021P00082500 P 10/21/16 82.5 15.50 18.20
RGR 161021P00085000 P 10/21/16 85.0 17.80 20.60
RGR 161021P00090000 P 10/21/16 90.0 22.60 25.20
RGR 161021P00095000 P 10/21/16 95.0 27.30 30.10
RGR 161021P00100000 P 10/21/16 100.0 32.10 34.90
RGR 161021P00105000 P 10/21/16 105.0 37.20 39.90
RGR 161021P00110000 P 10/21/16 110.0 41.90 45.20
RGR 170120C00032500 C 01/20/17 32.5 33.10 35.80
RGR 170120C00035000 C 01/20/17 35.0 30.40 33.50
RGR 170120C00037500 C 01/20/17 37.5 28.00 31.00
RGR 170120C00040000 C 01/20/17 40.0 25.70 28.50
RGR 170120C00042500 C 01/20/17 42.5 23.50 26.20
RGR 170120C00045000 C 01/20/17 45.0 20.90 23.90
RGR 170120C00047500 C 01/20/17 47.5 18.70 21.70
RGR 170120C00050000 C 01/20/17 50.0 17.10 19.30
RGR 170120C00055000 C 01/20/17 55.0 13.30 15.90
RGR 170120C00057500 C 01/20/17 57.5 11.70 13.80
RGR 170120C00060000 C 01/20/17 60.0 10.00 12.10
RGR 170120C00062500 C 01/20/17 62.5 8.70 9.80
RGR 170120C00065000 C 01/20/17 65.0 7.40 8.50
RGR 170120C00067500 C 01/20/17 67.5 6.30 7.40
RGR 170120C00070000 C 01/20/17 70.0 5.10 6.30
RGR 170120C00072500 C 01/20/17 72.5 4.40 5.40
RGR 170120C00075000 C 01/20/17 75.0 3.60 4.20
RGR 170120C00080000 C 01/20/17 80.0 2.30 3.20
RGR 170120C00085000 C 01/20/17 85.0 1.35 2.45
RGR 170120C00090000 C 01/20/17 90.0 0.75 1.55
RGR 170120C00095000 C 01/20/17 95.0 0.35 1.05
RGR 170120P00032500 P 01/20/17 32.5 0.15 0.65
RGR 170120P00035000 P 01/20/17 35.0 0.25 0.75
RGR 170120P00037500 P 01/20/17 37.5 0.35 0.95
RGR 170120P00040000 P 01/20/17 40.0 0.50 1.00
RGR 170120P00042500 P 01/20/17 42.5 0.65 1.20
RGR 170120P00045000 P 01/20/17 45.0 0.90 1.45
RGR 170120P00047500 P 01/20/17 47.5 1.10 1.80
RGR 170120P00050000 P 01/20/17 50.0 1.55 2.20
RGR 170120P00055000 P 01/20/17 55.0 3.10 3.40
RGR 170120P00057500 P 01/20/17 57.5 3.80 4.50
RGR 170120P00060000 P 01/20/17 60.0 4.70 5.30
RGR 170120P00062500 P 01/20/17 62.5 5.80 6.20
RGR 170120P00065000 P 01/20/17 65.0 6.90 7.40
RGR 170120P00067500 P 01/20/17 67.5 8.30 8.80
RGR 170120P00070000 P 01/20/17 70.0 9.70 10.60
RGR 170120P00072500 P 01/20/17 72.5 11.30 11.80
RGR 170120P00075000 P 01/20/17 75.0 12.70 13.60
RGR 170120P00080000 P 01/20/17 80.0 15.80 17.40
RGR 170120P00085000 P 01/20/17 85.0 19.10 21.50
RGR 170120P00090000 P 01/20/17 90.0 23.30 26.00
RGR 170120P00095000 P 01/20/17 95.0 28.10 30.90

OPRA data is delayed 15 minutes.