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 (2014-05-09)Premium Content

Sturm Ruger And Co (RGR)
As of Jul 30 2014 11:02AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 140816C00035000 C 08/16/14 35.0 15.80 18.70
RGR 140816C00037500 C 08/16/14 37.5 13.40 16.70
RGR 140816C00040000 C 08/16/14 40.0 10.80 14.20
RGR 140816C00042500 C 08/16/14 42.5 8.40 11.20
RGR 140816C00045000 C 08/16/14 45.0 5.90 8.70
RGR 140816C00047500 C 08/16/14 47.5 3.60 6.20
RGR 140816C00050000 C 08/16/14 50.0 1.60 3.50
RGR 140816C00052500 C 08/16/14 52.5 1.05 1.40
RGR 140816C00055000 C 08/16/14 55.0 0.20 0.55
RGR 140816C00057500 C 08/16/14 57.5 0.00 0.45
RGR 140816C00060000 C 08/16/14 60.0 0.00 0.20
RGR 140816C00062500 C 08/16/14 62.5 0.00 0.15
RGR 140816C00065000 C 08/16/14 65.0 0.00 0.05
RGR 140816C00067500 C 08/16/14 67.5 0.00 0.15
RGR 140816C00070000 C 08/16/14 70.0 0.00 0.15
RGR 140816C00075000 C 08/16/14 75.0 0.00 0.15
RGR 140816C00080000 C 08/16/14 80.0 0.00 0.20
RGR 140816C00085000 C 08/16/14 85.0 0.00 0.25
RGR 140816P00035000 P 08/16/14 35.0 0.00 0.25
RGR 140816P00037500 P 08/16/14 37.5 0.00 0.15
RGR 140816P00040000 P 08/16/14 40.0 0.00 0.25
RGR 140816P00042500 P 08/16/14 42.5 0.00 0.20
RGR 140816P00045000 P 08/16/14 45.0 0.00 0.25
RGR 140816P00047500 P 08/16/14 47.5 0.00 0.15
RGR 140816P00050000 P 08/16/14 50.0 0.25 0.55
RGR 140816P00052500 P 08/16/14 52.5 1.25 1.60
RGR 140816P00055000 P 08/16/14 55.0 2.90 4.40
RGR 140816P00057500 P 08/16/14 57.5 4.40 7.10
RGR 140816P00060000 P 08/16/14 60.0 7.40 9.50
RGR 140816P00062500 P 08/16/14 62.5 9.30 12.00
RGR 140816P00065000 P 08/16/14 65.0 11.80 14.60
RGR 140816P00067500 P 08/16/14 67.5 14.30 17.30
RGR 140816P00070000 P 08/16/14 70.0 16.80 19.80
RGR 140816P00075000 P 08/16/14 75.0 21.80 24.80
RGR 140816P00080000 P 08/16/14 80.0 26.30 30.20
RGR 140816P00085000 P 08/16/14 85.0 31.80 34.80
RGR 140920C00035000 C 09/20/14 35.0 16.00 18.70
RGR 140920C00037500 C 09/20/14 37.5 13.00 16.20
RGR 140920C00040000 C 09/20/14 40.0 10.70 13.70
RGR 140920C00042500 C 09/20/14 42.5 8.50 11.20
RGR 140920C00045000 C 09/20/14 45.0 6.10 8.80
RGR 140920C00047500 C 09/20/14 47.5 4.00 6.60
RGR 140920C00050000 C 09/20/14 50.0 2.30 5.00
RGR 140920C00052500 C 09/20/14 52.5 1.50 2.10
RGR 140920C00055000 C 09/20/14 55.0 0.60 1.95
RGR 140920C00057500 C 09/20/14 57.5 0.30 0.70
RGR 140920C00060000 C 09/20/14 60.0 0.00 0.40
RGR 140920C00062500 C 09/20/14 62.5 0.05 0.40
RGR 140920C00065000 C 09/20/14 65.0 0.00 0.25
RGR 140920C00067500 C 09/20/14 67.5 0.00 0.20
RGR 140920C00070000 C 09/20/14 70.0 0.00 0.20
RGR 140920C00075000 C 09/20/14 75.0 0.00 0.15
RGR 140920C00080000 C 09/20/14 80.0 0.00 0.15
RGR 140920C00085000 C 09/20/14 85.0 0.00 0.15
RGR 140920P00035000 P 09/20/14 35.0 0.00 0.20
RGR 140920P00037500 P 09/20/14 37.5 0.00 0.25
RGR 140920P00040000 P 09/20/14 40.0 0.00 0.25
RGR 140920P00042500 P 09/20/14 42.5 0.00 0.35
RGR 140920P00045000 P 09/20/14 45.0 0.10 0.55
RGR 140920P00047500 P 09/20/14 47.5 0.25 0.85
RGR 140920P00050000 P 09/20/14 50.0 0.75 1.55
RGR 140920P00052500 P 09/20/14 52.5 2.10 3.20
RGR 140920P00055000 P 09/20/14 55.0 2.90 4.40
RGR 140920P00057500 P 09/20/14 57.5 4.70 7.50
RGR 140920P00060000 P 09/20/14 60.0 7.00 10.00
RGR 140920P00062500 P 09/20/14 62.5 9.40 12.40
RGR 140920P00065000 P 09/20/14 65.0 11.90 14.90
RGR 140920P00067500 P 09/20/14 67.5 14.40 17.40
RGR 140920P00070000 P 09/20/14 70.0 16.90 19.80
RGR 140920P00075000 P 09/20/14 75.0 21.90 25.10
RGR 140920P00080000 P 09/20/14 80.0 26.90 29.80
RGR 140920P00085000 P 09/20/14 85.0 31.90 34.90
RGR 141018C00035000 C 10/18/14 35.0 15.80 18.70
RGR 141018C00037500 C 10/18/14 37.5 13.50 16.20
RGR 141018C00040000 C 10/18/14 40.0 11.00 13.80
RGR 141018C00042500 C 10/18/14 42.5 8.50 11.30
RGR 141018C00045000 C 10/18/14 45.0 6.30 9.00
RGR 141018C00047500 C 10/18/14 47.5 4.20 7.00
RGR 141018C00050000 C 10/18/14 50.0 2.75 4.30
RGR 141018C00052500 C 10/18/14 52.5 1.45 4.10
RGR 141018C00055000 C 10/18/14 55.0 1.20 1.95
RGR 141018C00057500 C 10/18/14 57.5 0.55 1.60
RGR 141018C00060000 C 10/18/14 60.0 0.30 1.10
RGR 141018C00062500 C 10/18/14 62.5 0.10 0.65
RGR 141018C00065000 C 10/18/14 65.0 0.05 0.40
RGR 141018C00067500 C 10/18/14 67.5 0.00 0.25
RGR 141018C00070000 C 10/18/14 70.0 0.00 0.20
RGR 141018C00072500 C 10/18/14 72.5 0.05 0.20
RGR 141018C00075000 C 10/18/14 75.0 0.00 0.15
RGR 141018C00077500 C 10/18/14 77.5 0.00 0.20
RGR 141018C00080000 C 10/18/14 80.0 0.05 0.15
RGR 141018C00085000 C 10/18/14 85.0 0.00 0.15
RGR 141018C00090000 C 10/18/14 90.0 0.00 0.25
RGR 141018C00095000 C 10/18/14 95.0 0.00 0.20
RGR 141018C00100000 C 10/18/14 100.0 0.00 0.25
RGR 141018P00035000 P 10/18/14 35.0 0.00 0.25
RGR 141018P00037500 P 10/18/14 37.5 0.00 0.25
RGR 141018P00040000 P 10/18/14 40.0 0.05 0.45
RGR 141018P00042500 P 10/18/14 42.5 0.15 0.55
RGR 141018P00045000 P 10/18/14 45.0 0.30 0.75
RGR 141018P00047500 P 10/18/14 47.5 0.65 1.50
RGR 141018P00050000 P 10/18/14 50.0 1.15 2.40
RGR 141018P00052500 P 10/18/14 52.5 2.55 3.00
RGR 141018P00055000 P 10/18/14 55.0 3.90 4.30
RGR 141018P00057500 P 10/18/14 57.5 5.30 7.10
RGR 141018P00060000 P 10/18/14 60.0 7.30 9.70
RGR 141018P00062500 P 10/18/14 62.5 9.70 12.40
RGR 141018P00065000 P 10/18/14 65.0 12.10 14.90
RGR 141018P00067500 P 10/18/14 67.5 14.60 17.40
RGR 141018P00070000 P 10/18/14 70.0 17.00 19.80
RGR 141018P00072500 P 10/18/14 72.5 19.40 22.80
RGR 141018P00075000 P 10/18/14 75.0 21.90 24.90
RGR 141018P00077500 P 10/18/14 77.5 24.50 27.40
RGR 141018P00080000 P 10/18/14 80.0 27.00 29.90
RGR 141018P00085000 P 10/18/14 85.0 31.90 35.00
RGR 141018P00090000 P 10/18/14 90.0 36.90 40.10
RGR 141018P00095000 P 10/18/14 95.0 41.90 45.00
RGR 141018P00100000 P 10/18/14 100.0 46.80 50.20
RGR 150117C00020500 C 01/17/15 20.5 30.20 33.20
RGR 150117C00022500 C 01/17/15 22.5 27.80 31.60
RGR 150117C00025500 C 01/17/15 25.5 24.80 28.20
RGR 150117C00030500 C 01/17/15 30.5 19.90 23.20
RGR 150117C00032500 C 01/17/15 32.5 17.90 21.20
RGR 150117C00035500 C 01/17/15 35.5 15.00 18.20
RGR 150117C00037500 C 01/17/15 37.5 13.10 16.30
RGR 150117C00040500 C 01/17/15 40.5 10.00 13.40
RGR 150117C00042500 C 01/17/15 42.5 8.60 11.60
RGR 150117C00045500 C 01/17/15 45.5 6.50 9.30
RGR 150117C00047500 C 01/17/15 47.5 5.20 8.00
RGR 150117C00050500 C 01/17/15 50.5 3.80 5.50
RGR 150117C00052500 C 01/17/15 52.5 2.80 5.50
RGR 150117C00055500 C 01/17/15 55.5 1.90 3.00
RGR 150117C00057500 C 01/17/15 57.5 1.40 3.40
RGR 150117C00060500 C 01/17/15 60.5 0.95 2.60
RGR 150117C00062500 C 01/17/15 62.5 0.75 1.70
RGR 150117C00065500 C 01/17/15 65.5 0.25 1.20
RGR 150117C00067500 C 01/17/15 67.5 0.25 0.90
RGR 150117C00070500 C 01/17/15 70.5 0.15 0.70
RGR 150117C00072500 C 01/17/15 72.5 0.00 0.40
RGR 150117C00075500 C 01/17/15 75.5 0.10 0.40
RGR 150117C00077500 C 01/17/15 77.5 0.05 0.35
RGR 150117C00080500 C 01/17/15 80.5 0.00 0.50
RGR 150117C00085000 C 01/17/15 85.0 0.00 0.20
RGR 150117C00090000 C 01/17/15 90.0 0.00 0.25
RGR 150117C00095000 C 01/17/15 95.0 0.00 0.25
RGR 150117C00100000 C 01/17/15 100.0 0.00 0.25
RGR 150117C00105000 C 01/17/15 105.0 0.00 0.25
RGR 150117C00110000 C 01/17/15 110.0 0.00 0.25
RGR 150117C00115000 C 01/17/15 115.0 0.00 0.20
RGR 150117P00020500 P 01/17/15 20.5 0.05 0.25
RGR 150117P00022500 P 01/17/15 22.5 0.00 0.25
RGR 150117P00025500 P 01/17/15 25.5 0.00 0.45
RGR 150117P00030500 P 01/17/15 30.5 0.00 0.45
RGR 150117P00032500 P 01/17/15 32.5 0.05 0.55
RGR 150117P00035500 P 01/17/15 35.5 0.15 0.70
RGR 150117P00037500 P 01/17/15 37.5 0.30 0.80
RGR 150117P00040500 P 01/17/15 40.5 0.55 1.20
RGR 150117P00042500 P 01/17/15 42.5 1.00 1.60
RGR 150117P00045500 P 01/17/15 45.5 1.30 2.15
RGR 150117P00047500 P 01/17/15 47.5 1.45 3.20
RGR 150117P00050500 P 01/17/15 50.5 3.20 4.70
RGR 150117P00052500 P 01/17/15 52.5 4.40 5.20
RGR 150117P00055500 P 01/17/15 55.5 5.70 8.00
RGR 150117P00057500 P 01/17/15 57.5 6.90 9.50
RGR 150117P00060500 P 01/17/15 60.5 9.20 12.10
RGR 150117P00062500 P 01/17/15 62.5 10.90 13.80
RGR 150117P00065500 P 01/17/15 65.5 13.70 16.80
RGR 150117P00067500 P 01/17/15 67.5 15.50 18.70
RGR 150117P00070500 P 01/17/15 70.5 18.40 21.60
RGR 150117P00072500 P 01/17/15 72.5 20.30 23.70
RGR 150117P00075500 P 01/17/15 75.5 23.30 26.50
RGR 150117P00077500 P 01/17/15 77.5 25.30 28.50
RGR 150117P00080500 P 01/17/15 80.5 29.00 31.40
RGR 150117P00085000 P 01/17/15 85.0 32.70 35.90
RGR 150117P00090000 P 01/17/15 90.0 37.60 40.90
RGR 150117P00095000 P 01/17/15 95.0 42.60 45.80
RGR 150117P00100000 P 01/17/15 100.0 47.60 50.90
RGR 150117P00105000 P 01/17/15 105.0 52.60 55.80
RGR 150117P00110000 P 01/17/15 110.0 57.60 60.80
RGR 150117P00115000 P 01/17/15 115.0 62.60 65.80

OPRA data is delayed 15 minutes.