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 (2017-02-03)Premium Content

Sturm Ruger And Co (RGR)
As of Mar 27 2017 1:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 170421C00032500 C 04/21/17 32.5 17.90 20.30
RGR 170421C00035000 C 04/21/17 35.0 14.20 18.60
RGR 170421C00037500 C 04/21/17 37.5 11.70 16.20
RGR 170421C00040000 C 04/21/17 40.0 9.10 13.50
RGR 170421C00042500 C 04/21/17 42.5 7.90 10.40
RGR 170421C00045000 C 04/21/17 45.0 5.80 7.40
RGR 170421C00047500 C 04/21/17 47.5 3.90 4.30
RGR 170421C00050000 C 04/21/17 50.0 2.05 2.35
RGR 170421C00052500 C 04/21/17 52.5 0.85 1.05
RGR 170421C00055000 C 04/21/17 55.0 0.20 0.45
RGR 170421C00057500 C 04/21/17 57.5 0.05 0.15
RGR 170421C00060000 C 04/21/17 60.0 0.00 0.05
RGR 170421C00062500 C 04/21/17 62.5 0.00 0.10
RGR 170421C00065000 C 04/21/17 65.0 0.00 0.05
RGR 170421C00067500 C 04/21/17 67.5 0.00 0.10
RGR 170421C00070000 C 04/21/17 70.0 0.00 0.10
RGR 170421C00072500 C 04/21/17 72.5 0.00 0.05
RGR 170421C00075000 C 04/21/17 75.0 0.00 0.10
RGR 170421C00080000 C 04/21/17 80.0 0.00 0.10
RGR 170421C00085000 C 04/21/17 85.0 0.00 0.10
RGR 170421C00090000 C 04/21/17 90.0 0.00 0.10
RGR 170421C00095000 C 04/21/17 95.0 0.00 0.10
RGR 170421P00032500 P 04/21/17 32.5 0.00 0.10
RGR 170421P00035000 P 04/21/17 35.0 0.00 0.15
RGR 170421P00037500 P 04/21/17 37.5 0.00 0.10
RGR 170421P00040000 P 04/21/17 40.0 0.00 0.10
RGR 170421P00042500 P 04/21/17 42.5 0.00 0.20
RGR 170421P00045000 P 04/21/17 45.0 0.05 0.30
RGR 170421P00047500 P 04/21/17 47.5 0.30 0.50
RGR 170421P00050000 P 04/21/17 50.0 0.90 1.10
RGR 170421P00052500 P 04/21/17 52.5 2.10 2.40
RGR 170421P00055000 P 04/21/17 55.0 3.50 4.40
RGR 170421P00057500 P 04/21/17 57.5 5.60 7.10
RGR 170421P00060000 P 04/21/17 60.0 8.00 9.50
RGR 170421P00062500 P 04/21/17 62.5 9.20 12.40
RGR 170421P00065000 P 04/21/17 65.0 12.90 14.80
RGR 170421P00067500 P 04/21/17 67.5 14.90 17.40
RGR 170421P00070000 P 04/21/17 70.0 17.80 20.10
RGR 170421P00072500 P 04/21/17 72.5 20.00 22.90
RGR 170421P00075000 P 04/21/17 75.0 21.70 24.90
RGR 170421P00080000 P 04/21/17 80.0 27.00 30.50
RGR 170421P00085000 P 04/21/17 85.0 31.70 35.60
RGR 170421P00090000 P 04/21/17 90.0 37.00 40.50
RGR 170421P00095000 P 04/21/17 95.0 41.70 45.80
RGR 170519C00032500 C 05/19/17 32.5 17.90 20.00
RGR 170519C00035000 C 05/19/17 35.0 14.20 18.70
RGR 170519C00037500 C 05/19/17 37.5 11.80 16.20
RGR 170519C00040000 C 05/19/17 40.0 9.10 13.10
RGR 170519C00042500 C 05/19/17 42.5 6.80 11.20
RGR 170519C00045000 C 05/19/17 45.0 6.00 8.30
RGR 170519C00047500 C 05/19/17 47.5 4.00 6.60
RGR 170519C00050000 C 05/19/17 50.0 2.45 3.70
RGR 170519C00052500 C 05/19/17 52.5 1.30 2.30
RGR 170519C00055000 C 05/19/17 55.0 0.55 1.25
RGR 170519C00057500 C 05/19/17 57.5 0.20 0.75
RGR 170519C00060000 C 05/19/17 60.0 0.05 0.50
RGR 170519C00062500 C 05/19/17 62.5 0.00 0.30
RGR 170519C00065000 C 05/19/17 65.0 0.00 0.15
RGR 170519C00070000 C 05/19/17 70.0 0.00 0.35
RGR 170519P00032500 P 05/19/17 32.5 0.00 0.15
RGR 170519P00035000 P 05/19/17 35.0 0.00 0.15
RGR 170519P00037500 P 05/19/17 37.5 0.00 0.20
RGR 170519P00040000 P 05/19/17 40.0 0.10 0.30
RGR 170519P00042500 P 05/19/17 42.5 0.15 1.15
RGR 170519P00045000 P 05/19/17 45.0 0.50 0.95
RGR 170519P00047500 P 05/19/17 47.5 1.00 1.60
RGR 170519P00050000 P 05/19/17 50.0 1.75 3.30
RGR 170519P00052500 P 05/19/17 52.5 2.90 5.00
RGR 170519P00055000 P 05/19/17 55.0 4.30 6.30
RGR 170519P00057500 P 05/19/17 57.5 6.20 8.50
RGR 170519P00060000 P 05/19/17 60.0 7.60 11.40
RGR 170519P00062500 P 05/19/17 62.5 9.50 13.70
RGR 170519P00065000 P 05/19/17 65.0 12.00 16.40
RGR 170519P00070000 P 05/19/17 70.0 18.30 20.10
RGR 170721C00027500 C 07/21/17 27.5 22.20 24.90
RGR 170721C00030000 C 07/21/17 30.0 19.10 22.40
RGR 170721C00032500 C 07/21/17 32.5 16.80 21.20
RGR 170721C00035000 C 07/21/17 35.0 14.20 18.70
RGR 170721C00037500 C 07/21/17 37.5 11.70 16.20
RGR 170721C00040000 C 07/21/17 40.0 9.10 13.50
RGR 170721C00042500 C 07/21/17 42.5 7.90 11.10
RGR 170721C00045000 C 07/21/17 45.0 5.20 9.20
RGR 170721C00047500 C 07/21/17 47.5 4.30 5.90
RGR 170721C00050000 C 07/21/17 50.0 3.40 4.00
RGR 170721C00052500 C 07/21/17 52.5 1.85 2.65
RGR 170721C00055000 C 07/21/17 55.0 1.40 2.10
RGR 170721C00057500 C 07/21/17 57.5 0.60 1.20
RGR 170721C00060000 C 07/21/17 60.0 0.25 0.90
RGR 170721C00062500 C 07/21/17 62.5 0.15 0.65
RGR 170721C00065000 C 07/21/17 65.0 0.00 0.35
RGR 170721C00070000 C 07/21/17 70.0 0.00 0.20
RGR 170721C00075000 C 07/21/17 75.0 0.00 0.30
RGR 170721C00080000 C 07/21/17 80.0 0.00 0.30
RGR 170721P00027500 P 07/21/17 27.5 0.05 0.20
RGR 170721P00030000 P 07/21/17 30.0 0.00 0.20
RGR 170721P00032500 P 07/21/17 32.5 0.00 0.25
RGR 170721P00035000 P 07/21/17 35.0 0.10 0.35
RGR 170721P00037500 P 07/21/17 37.5 0.10 0.50
RGR 170721P00040000 P 07/21/17 40.0 0.35 0.75
RGR 170721P00042500 P 07/21/17 42.5 0.75 1.15
RGR 170721P00045000 P 07/21/17 45.0 1.25 1.75
RGR 170721P00047500 P 07/21/17 47.5 1.80 2.60
RGR 170721P00050000 P 07/21/17 50.0 2.80 3.80
RGR 170721P00052500 P 07/21/17 52.5 4.10 5.30
RGR 170721P00055000 P 07/21/17 55.0 5.50 7.00
RGR 170721P00057500 P 07/21/17 57.5 6.60 10.20
RGR 170721P00060000 P 07/21/17 60.0 9.40 11.30
RGR 170721P00062500 P 07/21/17 62.5 10.50 13.60
RGR 170721P00065000 P 07/21/17 65.0 12.60 17.20
RGR 170721P00070000 P 07/21/17 70.0 17.50 22.00
RGR 170721P00075000 P 07/21/17 75.0 22.70 26.10
RGR 170721P00080000 P 07/21/17 80.0 27.70 31.30
RGR 171020C00025000 C 10/20/17 25.0 24.70 27.60
RGR 171020C00027500 C 10/20/17 27.5 21.80 26.20
RGR 171020C00030000 C 10/20/17 30.0 19.10 23.70
RGR 171020C00032500 C 10/20/17 32.5 16.70 21.20
RGR 171020C00035000 C 10/20/17 35.0 14.10 18.70
RGR 171020C00037500 C 10/20/17 37.5 11.60 16.30
RGR 171020C00040000 C 10/20/17 40.0 10.00 14.00
RGR 171020C00042500 C 10/20/17 42.5 7.90 11.80
RGR 171020C00045000 C 10/20/17 45.0 6.50 8.60
RGR 171020C00047500 C 10/20/17 47.5 5.30 6.80
RGR 171020C00050000 C 10/20/17 50.0 3.70 5.50
RGR 171020C00052500 C 10/20/17 52.5 2.50 4.20
RGR 171020C00055000 C 10/20/17 55.0 1.70 3.10
RGR 171020C00057500 C 10/20/17 57.5 0.95 2.55
RGR 171020C00060000 C 10/20/17 60.0 0.65 1.65
RGR 171020C00065000 C 10/20/17 65.0 0.30 0.95
RGR 171020C00070000 C 10/20/17 70.0 0.00 0.70
RGR 171020C00075000 C 10/20/17 75.0 0.00 0.30
RGR 171020P00025000 P 10/20/17 25.0 0.00 0.30
RGR 171020P00027500 P 10/20/17 27.5 0.00 0.35
RGR 171020P00030000 P 10/20/17 30.0 0.15 0.35
RGR 171020P00032500 P 10/20/17 32.5 0.20 0.60
RGR 171020P00035000 P 10/20/17 35.0 0.40 0.85
RGR 171020P00037500 P 10/20/17 37.5 0.60 1.20
RGR 171020P00040000 P 10/20/17 40.0 0.95 1.95
RGR 171020P00042500 P 10/20/17 42.5 1.45 2.15
RGR 171020P00045000 P 10/20/17 45.0 2.45 2.85
RGR 171020P00047500 P 10/20/17 47.5 3.00 4.40
RGR 171020P00050000 P 10/20/17 50.0 4.10 5.70
RGR 171020P00052500 P 10/20/17 52.5 5.50 7.20
RGR 171020P00055000 P 10/20/17 55.0 6.90 8.90
RGR 171020P00057500 P 10/20/17 57.5 8.50 11.10
RGR 171020P00060000 P 10/20/17 60.0 9.90 13.50
RGR 171020P00065000 P 10/20/17 65.0 14.20 17.70
RGR 171020P00070000 P 10/20/17 70.0 18.30 22.70
RGR 171020P00075000 P 10/20/17 75.0 23.90 26.90

OPRA data is delayed 15 minutes.