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 Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 141220C00030000 C 12/20/14 30.0 8.00 9.30
RGR 141220C00032500 C 12/20/14 32.5 5.30 6.90
RGR 141220C00035000 C 12/20/14 35.0 3.30 4.50
RGR 141220C00037500 C 12/20/14 37.5 1.65 1.90
RGR 141220C00040000 C 12/20/14 40.0 0.60 0.70
RGR 141220C00042500 C 12/20/14 42.5 0.10 0.30
RGR 141220C00045000 C 12/20/14 45.0 0.00 0.15
RGR 141220C00047500 C 12/20/14 47.5 0.00 0.30
RGR 141220C00050000 C 12/20/14 50.0 0.00 0.10
RGR 141220C00052500 C 12/20/14 52.5 0.00 0.10
RGR 141220C00055000 C 12/20/14 55.0 0.00 0.25
RGR 141220C00057500 C 12/20/14 57.5 0.00 0.10
RGR 141220C00060000 C 12/20/14 60.0 0.00 0.30
RGR 141220C00065000 C 12/20/14 65.0 0.00 0.50
RGR 141220C00070000 C 12/20/14 70.0 0.00 0.50
RGR 141220P00030000 P 12/20/14 30.0 0.00 0.20
RGR 141220P00032500 P 12/20/14 32.5 0.05 0.25
RGR 141220P00035000 P 12/20/14 35.0 0.30 0.50
RGR 141220P00037500 P 12/20/14 37.5 0.90 1.10
RGR 141220P00040000 P 12/20/14 40.0 2.10 2.55
RGR 141220P00042500 P 12/20/14 42.5 3.80 4.90
RGR 141220P00045000 P 12/20/14 45.0 6.10 7.30
RGR 141220P00047500 P 12/20/14 47.5 7.10 11.20
RGR 141220P00050000 P 12/20/14 50.0 10.50 12.30
RGR 141220P00052500 P 12/20/14 52.5 13.10 14.80
RGR 141220P00055000 P 12/20/14 55.0 15.60 17.30
RGR 141220P00057500 P 12/20/14 57.5 18.10 19.80
RGR 141220P00060000 P 12/20/14 60.0 20.40 22.40
RGR 141220P00065000 P 12/20/14 65.0 25.40 27.40
RGR 141220P00070000 P 12/20/14 70.0 30.40 32.40
RGR 150117C00020500 C 01/17/15 20.5 16.30 20.30
RGR 150117C00022500 C 01/17/15 22.5 13.80 18.40
RGR 150117C00025500 C 01/17/15 25.5 11.30 15.30
RGR 150117C00027500 C 01/17/15 27.5 9.00 13.20
RGR 150117C00030500 C 01/17/15 30.5 7.60 8.90
RGR 150117C00032500 C 01/17/15 32.5 4.60 8.40
RGR 150117C00035500 C 01/17/15 35.5 3.20 4.30
RGR 150117C00037500 C 01/17/15 37.5 2.00 2.30
RGR 150117C00040500 C 01/17/15 40.5 0.80 0.95
RGR 150117C00042500 C 01/17/15 42.5 0.35 0.55
RGR 150117C00045500 C 01/17/15 45.5 0.05 0.35
RGR 150117C00047500 C 01/17/15 47.5 0.00 0.20
RGR 150117C00050500 C 01/17/15 50.5 0.00 0.25
RGR 150117C00052500 C 01/17/15 52.5 0.00 0.25
RGR 150117C00055500 C 01/17/15 55.5 0.00 0.25
RGR 150117C00057500 C 01/17/15 57.5 0.00 0.25
RGR 150117C00060500 C 01/17/15 60.5 0.00 0.25
RGR 150117C00062500 C 01/17/15 62.5 0.00 0.25
RGR 150117C00065500 C 01/17/15 65.5 0.00 0.25
RGR 150117C00067500 C 01/17/15 67.5 0.00 0.25
RGR 150117C00070500 C 01/17/15 70.5 0.00 0.05
RGR 150117C00072500 C 01/17/15 72.5 0.00 0.30
RGR 150117C00075500 C 01/17/15 75.5 0.00 0.25
RGR 150117C00077500 C 01/17/15 77.5 0.00 0.30
RGR 150117C00080500 C 01/17/15 80.5 0.00 0.25
RGR 150117C00085000 C 01/17/15 85.0 0.00 0.25
RGR 150117C00090000 C 01/17/15 90.0 0.00 0.05
RGR 150117C00095000 C 01/17/15 95.0 0.00 0.30
RGR 150117C00100000 C 01/17/15 100.0 0.00 0.30
RGR 150117C00105000 C 01/17/15 105.0 0.00 0.20
RGR 150117C00110000 C 01/17/15 110.0 0.00 0.30
RGR 150117C00115000 C 01/17/15 115.0 0.00 0.20
RGR 150117P00020500 P 01/17/15 20.5 0.00 0.20
RGR 150117P00022500 P 01/17/15 22.5 0.00 0.20
RGR 150117P00025500 P 01/17/15 25.5 0.00 0.25
RGR 150117P00027500 P 01/17/15 27.5 0.05 0.15
RGR 150117P00030500 P 01/17/15 30.5 0.15 0.30
RGR 150117P00032500 P 01/17/15 32.5 0.35 0.60
RGR 150117P00035500 P 01/17/15 35.5 0.85 1.15
RGR 150117P00037500 P 01/17/15 37.5 1.60 1.85
RGR 150117P00040500 P 01/17/15 40.5 3.30 4.00
RGR 150117P00042500 P 01/17/15 42.5 4.50 5.70
RGR 150117P00045500 P 01/17/15 45.5 7.00 8.40
RGR 150117P00047500 P 01/17/15 47.5 8.90 10.30
RGR 150117P00050500 P 01/17/15 50.5 11.80 13.30
RGR 150117P00052500 P 01/17/15 52.5 13.00 16.50
RGR 150117P00055500 P 01/17/15 55.5 16.90 18.40
RGR 150117P00057500 P 01/17/15 57.5 18.80 20.50
RGR 150117P00060500 P 01/17/15 60.5 21.40 23.40
RGR 150117P00062500 P 01/17/15 62.5 22.40 26.60
RGR 150117P00065500 P 01/17/15 65.5 26.40 28.40
RGR 150117P00067500 P 01/17/15 67.5 27.80 31.60
RGR 150117P00070500 P 01/17/15 70.5 30.70 34.60
RGR 150117P00072500 P 01/17/15 72.5 32.50 36.60
RGR 150117P00075500 P 01/17/15 75.5 35.40 39.80
RGR 150117P00077500 P 01/17/15 77.5 37.60 41.80
RGR 150117P00080500 P 01/17/15 80.5 40.40 44.40
RGR 150117P00085000 P 01/17/15 85.0 44.90 48.90
RGR 150117P00090000 P 01/17/15 90.0 49.90 54.30
RGR 150117P00095000 P 01/17/15 95.0 54.90 59.20
RGR 150117P00100000 P 01/17/15 100.0 59.90 64.20
RGR 150117P00105000 P 01/17/15 105.0 64.90 69.20
RGR 150117P00110000 P 01/17/15 110.0 69.90 74.20
RGR 150117P00115000 P 01/17/15 115.0 74.90 79.20
RGR 150417C00022500 C 04/17/15 22.5 14.20 18.30
RGR 150417C00025000 C 04/17/15 25.0 11.50 15.80
RGR 150417C00027500 C 04/17/15 27.5 9.20 13.30
RGR 150417C00030000 C 04/17/15 30.0 8.10 9.40
RGR 150417C00032500 C 04/17/15 32.5 6.00 7.20
RGR 150417C00035000 C 04/17/15 35.0 4.20 5.30
RGR 150417C00037500 C 04/17/15 37.5 2.90 3.60
RGR 150417C00040000 C 04/17/15 40.0 1.80 2.65
RGR 150417C00042500 C 04/17/15 42.5 1.10 1.40
RGR 150417C00045000 C 04/17/15 45.0 0.45 1.05
RGR 150417C00047500 C 04/17/15 47.5 0.30 0.75
RGR 150417C00050000 C 04/17/15 50.0 0.10 0.40
RGR 150417C00052500 C 04/17/15 52.5 0.00 0.45
RGR 150417C00055000 C 04/17/15 55.0 0.10 0.20
RGR 150417C00057500 C 04/17/15 57.5 0.00 0.50
RGR 150417C00060000 C 04/17/15 60.0 0.00 0.30
RGR 150417C00065000 C 04/17/15 65.0 0.00 0.50
RGR 150417C00070000 C 04/17/15 70.0 0.00 0.50
RGR 150417C00075000 C 04/17/15 75.0 0.00 0.20
RGR 150417P00022500 P 04/17/15 22.5 0.00 0.50
RGR 150417P00025000 P 04/17/15 25.0 0.10 0.60
RGR 150417P00027500 P 04/17/15 27.5 0.40 0.90
RGR 150417P00030000 P 04/17/15 30.0 0.70 1.10
RGR 150417P00032500 P 04/17/15 32.5 1.25 1.70
RGR 150417P00035000 P 04/17/15 35.0 2.25 2.50
RGR 150417P00037500 P 04/17/15 37.5 3.40 3.80
RGR 150417P00040000 P 04/17/15 40.0 5.00 5.40
RGR 150417P00042500 P 04/17/15 42.5 6.50 7.70
RGR 150417P00045000 P 04/17/15 45.0 8.30 9.80
RGR 150417P00047500 P 04/17/15 47.5 10.10 12.20
RGR 150417P00050000 P 04/17/15 50.0 12.40 14.10
RGR 150417P00052500 P 04/17/15 52.5 14.20 17.00
RGR 150417P00055000 P 04/17/15 55.0 16.70 19.40
RGR 150417P00057500 P 04/17/15 57.5 19.30 21.70
RGR 150417P00060000 P 04/17/15 60.0 21.80 24.20
RGR 150417P00065000 P 04/17/15 65.0 26.90 29.30
RGR 150417P00070000 P 04/17/15 70.0 31.10 34.40
RGR 150417P00075000 P 04/17/15 75.0 35.90 39.30
RGR 150717C00020000 C 07/17/15 20.0 16.70 20.80
RGR 150717C00022500 C 07/17/15 22.5 14.00 18.30
RGR 150717C00025000 C 07/17/15 25.0 11.60 15.80
RGR 150717C00027500 C 07/17/15 27.5 9.20 13.30
RGR 150717C00030000 C 07/17/15 30.0 8.10 9.50
RGR 150717C00032500 C 07/17/15 32.5 5.30 7.40
RGR 150717C00035000 C 07/17/15 35.0 4.80 5.60
RGR 150717C00037500 C 07/17/15 37.5 3.50 4.20
RGR 150717C00040000 C 07/17/15 40.0 2.45 3.10
RGR 150717C00042500 C 07/17/15 42.5 1.40 2.15
RGR 150717C00045000 C 07/17/15 45.0 1.05 1.55
RGR 150717C00047500 C 07/17/15 47.5 0.60 1.10
RGR 150717C00050000 C 07/17/15 50.0 0.30 0.80
RGR 150717C00055000 C 07/17/15 55.0 0.00 0.35
RGR 150717P00020000 P 07/17/15 20.0 0.00 0.65
RGR 150717P00022500 P 07/17/15 22.5 0.00 0.85
RGR 150717P00025000 P 07/17/15 25.0 0.00 1.00
RGR 150717P00027500 P 07/17/15 27.5 0.00 1.55
RGR 150717P00030000 P 07/17/15 30.0 0.45 2.15
RGR 150717P00032500 P 07/17/15 32.5 0.30 3.10
RGR 150717P00035000 P 07/17/15 35.0 3.20 4.10
RGR 150717P00037500 P 07/17/15 37.5 4.40 5.40
RGR 150717P00040000 P 07/17/15 40.0 5.80 6.80
RGR 150717P00042500 P 07/17/15 42.5 6.10 8.80
RGR 150717P00045000 P 07/17/15 45.0 8.10 11.10
RGR 150717P00047500 P 07/17/15 47.5 10.30 13.10
RGR 150717P00050000 P 07/17/15 50.0 12.50 15.30
RGR 150717P00055000 P 07/17/15 55.0 17.30 20.00
RGR 150717P00060000 P 07/17/15 60.0 20.70 25.70

OPRA data is delayed 15 minutes.