Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Sturm Ruger And Co (RGR)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 180119C00032500 C Jan 19, 2018 32.5 19.40 20.60
RGR 180119C00035000 C Jan 19, 2018 35.0 17.00 19.10
RGR 180119C00037500 C Jan 19, 2018 37.5 14.30 16.20
RGR 180119C00040000 C Jan 19, 2018 40.0 12.10 13.50
RGR 180119C00042500 C Jan 19, 2018 42.5 8.80 11.10
RGR 180119C00045000 C Jan 19, 2018 45.0 7.00 8.40
RGR 180119C00047500 C Jan 19, 2018 47.5 5.00 5.60
RGR 180119C00050000 C Jan 19, 2018 50.0 3.10 3.50
RGR 180119C00052500 C Jan 19, 2018 52.5 1.60 2.05
RGR 180119C00055000 C Jan 19, 2018 55.0 0.65 0.80
RGR 180119C00057500 C Jan 19, 2018 57.5 0.15 0.30
RGR 180119C00060000 C Jan 19, 2018 60.0 0.05 0.15
RGR 180119C00062500 C Jan 19, 2018 62.5 0.00 0.45
RGR 180119C00065000 C Jan 19, 2018 65.0 0.00 0.30
RGR 180119C00067500 C Jan 19, 2018 67.5 0.00 0.35
RGR 180119C00070000 C Jan 19, 2018 70.0 0.00 0.10
RGR 180119C00072500 C Jan 19, 2018 72.5 0.00 0.10
RGR 180119C00075000 C Jan 19, 2018 75.0 0.00 0.10
RGR 180119C00077500 C Jan 19, 2018 77.5 0.00 0.10
RGR 180119C00080000 C Jan 19, 2018 80.0 0.00 0.10
RGR 180119C00085000 C Jan 19, 2018 85.0 0.00 0.35
RGR 180119C00090000 C Jan 19, 2018 90.0 0.00 0.40
RGR 180119P00032500 P Jan 19, 2018 32.5 0.00 0.10
RGR 180119P00035000 P Jan 19, 2018 35.0 0.00 0.10
RGR 180119P00037500 P Jan 19, 2018 37.5 0.00 0.10
RGR 180119P00040000 P Jan 19, 2018 40.0 0.00 0.10
RGR 180119P00042500 P Jan 19, 2018 42.5 0.00 0.15
RGR 180119P00045000 P Jan 19, 2018 45.0 0.10 0.25
RGR 180119P00047500 P Jan 19, 2018 47.5 0.30 0.45
RGR 180119P00050000 P Jan 19, 2018 50.0 0.75 1.00
RGR 180119P00052500 P Jan 19, 2018 52.5 1.65 2.05
RGR 180119P00055000 P Jan 19, 2018 55.0 3.10 3.50
RGR 180119P00057500 P Jan 19, 2018 57.5 5.00 5.60
RGR 180119P00060000 P Jan 19, 2018 60.0 7.00 9.10
RGR 180119P00062500 P Jan 19, 2018 62.5 9.50 11.10
RGR 180119P00065000 P Jan 19, 2018 65.0 11.80 13.70
RGR 180119P00067500 P Jan 19, 2018 67.5 14.30 17.40
RGR 180119P00070000 P Jan 19, 2018 70.0 17.00 18.90
RGR 180119P00072500 P Jan 19, 2018 72.5 19.20 21.70
RGR 180119P00075000 P Jan 19, 2018 75.0 21.70 24.50
RGR 180119P00077500 P Jan 19, 2018 77.5 24.10 25.80
RGR 180119P00080000 P Jan 19, 2018 80.0 26.30 28.70
RGR 180119P00085000 P Jan 19, 2018 85.0 31.00 33.80
RGR 180119P00090000 P Jan 19, 2018 90.0 36.80 38.30
RGR 180420C00027500 C Apr 20, 2018 27.5 22.60 26.10
RGR 180420C00030000 C Apr 20, 2018 30.0 20.20 24.00
RGR 180420C00032500 C Apr 20, 2018 32.5 17.90 21.80
RGR 180420C00035000 C Apr 20, 2018 35.0 15.90 18.30
RGR 180420C00037500 C Apr 20, 2018 37.5 14.20 16.20
RGR 180420C00040000 C Apr 20, 2018 40.0 12.30 14.00
RGR 180420C00042500 C Apr 20, 2018 42.5 10.40 11.00
RGR 180420C00045000 C Apr 20, 2018 45.0 8.40 9.20
RGR 180420C00047500 C Apr 20, 2018 47.5 6.50 7.00
RGR 180420C00050000 C Apr 20, 2018 50.0 4.60 5.30
RGR 180420C00052500 C Apr 20, 2018 52.5 3.40 3.90
RGR 180420C00055000 C Apr 20, 2018 55.0 2.50 2.75
RGR 180420C00057500 C Apr 20, 2018 57.5 1.55 1.95
RGR 180420C00060000 C Apr 20, 2018 60.0 1.00 1.30
RGR 180420C00062500 C Apr 20, 2018 62.5 0.50 0.85
RGR 180420C00065000 C Apr 20, 2018 65.0 0.35 0.50
RGR 180420C00070000 C Apr 20, 2018 70.0 0.00 0.20
RGR 180420C00075000 C Apr 20, 2018 75.0 0.00 0.10
RGR 180420P00027500 P Apr 20, 2018 27.5 0.00 0.15
RGR 180420P00030000 P Apr 20, 2018 30.0 0.00 0.20
RGR 180420P00032500 P Apr 20, 2018 32.5 0.15 0.20
RGR 180420P00035000 P Apr 20, 2018 35.0 0.30 0.40
RGR 180420P00037500 P Apr 20, 2018 37.5 0.45 0.55
RGR 180420P00040000 P Apr 20, 2018 40.0 0.65 0.80
RGR 180420P00042500 P Apr 20, 2018 42.5 0.95 1.15
RGR 180420P00045000 P Apr 20, 2018 45.0 1.40 1.60
RGR 180420P00047500 P Apr 20, 2018 47.5 2.00 2.25
RGR 180420P00050000 P Apr 20, 2018 50.0 2.95 3.20
RGR 180420P00052500 P Apr 20, 2018 52.5 4.00 4.40
RGR 180420P00055000 P Apr 20, 2018 55.0 5.30 5.80
RGR 180420P00057500 P Apr 20, 2018 57.5 7.00 7.50
RGR 180420P00060000 P Apr 20, 2018 60.0 8.50 9.30
RGR 180420P00062500 P Apr 20, 2018 62.5 10.90 11.40
RGR 180420P00065000 P Apr 20, 2018 65.0 12.80 13.60
RGR 180420P00070000 P Apr 20, 2018 70.0 16.90 19.60
RGR 180420P00075000 P Apr 20, 2018 75.0 21.30 24.30
RGR 180720C00030000 C Jul 20, 2018 30.0 20.80 24.80
RGR 180720C00032500 C Jul 20, 2018 32.5 17.60 22.50
RGR 180720C00035000 C Jul 20, 2018 35.0 15.90 19.70
RGR 180720C00037500 C Jul 20, 2018 37.5 14.90 15.70
RGR 180720C00040000 C Jul 20, 2018 40.0 12.50 13.50
RGR 180720C00042500 C Jul 20, 2018 42.5 10.90 11.70
RGR 180720C00045000 C Jul 20, 2018 45.0 9.00 9.70
RGR 180720C00047500 C Jul 20, 2018 47.5 7.10 8.30
RGR 180720C00050000 C Jul 20, 2018 50.0 6.00 6.80
RGR 180720C00052500 C Jul 20, 2018 52.5 4.70 5.00
RGR 180720C00055000 C Jul 20, 2018 55.0 3.60 3.90
RGR 180720C00057500 C Jul 20, 2018 57.5 2.70 3.00
RGR 180720C00060000 C Jul 20, 2018 60.0 2.00 2.35
RGR 180720C00065000 C Jul 20, 2018 65.0 1.00 1.35
RGR 180720C00070000 C Jul 20, 2018 70.0 0.45 0.65
RGR 180720P00030000 P Jul 20, 2018 30.0 0.35 0.50
RGR 180720P00032500 P Jul 20, 2018 32.5 0.50 0.65
RGR 180720P00035000 P Jul 20, 2018 35.0 0.70 0.85
RGR 180720P00037500 P Jul 20, 2018 37.5 0.95 1.15
RGR 180720P00040000 P Jul 20, 2018 40.0 1.10 1.50
RGR 180720P00042500 P Jul 20, 2018 42.5 1.55 2.05
RGR 180720P00045000 P Jul 20, 2018 45.0 2.20 2.70
RGR 180720P00047500 P Jul 20, 2018 47.5 3.30 3.60
RGR 180720P00050000 P Jul 20, 2018 50.0 4.30 4.60
RGR 180720P00052500 P Jul 20, 2018 52.5 5.40 5.80
RGR 180720P00055000 P Jul 20, 2018 55.0 6.70 7.40
RGR 180720P00057500 P Jul 20, 2018 57.5 8.40 9.10
RGR 180720P00060000 P Jul 20, 2018 60.0 9.90 10.70
RGR 180720P00065000 P Jul 20, 2018 65.0 14.00 14.70
RGR 180720P00070000 P Jul 20, 2018 70.0 18.50 19.20
OPRA data is delayed 15 minutes.