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 (2017-08-04)Premium Content

Sturm Ruger And Co (RGR)
As of Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 170818C00035000 C 08/18/17 35.0 12.90 13.90
RGR 170818C00037500 C 08/18/17 37.5 10.40 11.80
RGR 170818C00040000 C 08/18/17 40.0 7.90 8.90
RGR 170818C00042500 C 08/18/17 42.5 5.40 6.20
RGR 170818C00045000 C 08/18/17 45.0 2.85 3.90
RGR 170818C00047500 C 08/18/17 47.5 0.85 1.15
RGR 170818C00050000 C 08/18/17 50.0 0.00 0.10
RGR 170818C00052500 C 08/18/17 52.5 0.00 0.05
RGR 170818C00055000 C 08/18/17 55.0 0.00 0.05
RGR 170818C00057500 C 08/18/17 57.5 0.00 0.05
RGR 170818C00060000 C 08/18/17 60.0 0.00 0.05
RGR 170818C00062500 C 08/18/17 62.5 0.00 0.35
RGR 170818C00065000 C 08/18/17 65.0 0.00 0.20
RGR 170818C00067500 C 08/18/17 67.5 0.00 0.35
RGR 170818C00070000 C 08/18/17 70.0 0.00 0.35
RGR 170818C00072500 C 08/18/17 72.5 0.00 0.35
RGR 170818C00075000 C 08/18/17 75.0 0.00 0.35
RGR 170818C00080000 C 08/18/17 80.0 0.00 0.35
RGR 170818C00085000 C 08/18/17 85.0 0.00 0.35
RGR 170818C00090000 C 08/18/17 90.0 0.00 0.35
RGR 170818C00095000 C 08/18/17 95.0 0.00 0.30
RGR 170818C00100000 C 08/18/17 100.0 0.00 0.30
RGR 170818P00035000 P 08/18/17 35.0 0.00 0.05
RGR 170818P00037500 P 08/18/17 37.5 0.00 0.05
RGR 170818P00040000 P 08/18/17 40.0 0.00 0.05
RGR 170818P00042500 P 08/18/17 42.5 0.00 0.10
RGR 170818P00045000 P 08/18/17 45.0 0.00 0.05
RGR 170818P00047500 P 08/18/17 47.5 0.15 0.35
RGR 170818P00050000 P 08/18/17 50.0 1.65 1.90
RGR 170818P00052500 P 08/18/17 52.5 4.00 4.40
RGR 170818P00055000 P 08/18/17 55.0 6.40 6.90
RGR 170818P00057500 P 08/18/17 57.5 9.00 9.40
RGR 170818P00060000 P 08/18/17 60.0 11.20 12.30
RGR 170818P00062500 P 08/18/17 62.5 13.80 14.70
RGR 170818P00065000 P 08/18/17 65.0 16.10 17.30
RGR 170818P00067500 P 08/18/17 67.5 18.90 19.40
RGR 170818P00070000 P 08/18/17 70.0 21.40 22.20
RGR 170818P00072500 P 08/18/17 72.5 23.80 25.00
RGR 170818P00075000 P 08/18/17 75.0 26.40 27.40
RGR 170818P00080000 P 08/18/17 80.0 30.90 32.30
RGR 170818P00085000 P 08/18/17 85.0 35.90 37.20
RGR 170818P00090000 P 08/18/17 90.0 40.10 43.90
RGR 170818P00095000 P 08/18/17 95.0 46.10 48.10
RGR 170818P00100000 P 08/18/17 100.0 51.40 52.30
RGR 170915C00040000 C 09/15/17 40.0 7.90 8.70
RGR 170915C00042500 C 09/15/17 42.5 5.40 6.30
RGR 170915C00045000 C 09/15/17 45.0 3.40 4.00
RGR 170915C00047500 C 09/15/17 47.5 1.70 2.10
RGR 170915C00050000 C 09/15/17 50.0 0.70 0.90
RGR 170915C00052500 C 09/15/17 52.5 0.20 0.35
RGR 170915C00055000 C 09/15/17 55.0 0.05 0.15
RGR 170915C00057500 C 09/15/17 57.5 0.00 0.10
RGR 170915C00060000 C 09/15/17 60.0 0.00 0.10
RGR 170915C00062500 C 09/15/17 62.5 0.00 0.05
RGR 170915C00065000 C 09/15/17 65.0 0.00 0.05
RGR 170915C00070000 C 09/15/17 70.0 0.00 0.05
RGR 170915C00075000 C 09/15/17 75.0 0.00 0.05
RGR 170915C00080000 C 09/15/17 80.0 0.00 0.05
RGR 170915P00040000 P 09/15/17 40.0 0.00 0.20
RGR 170915P00042500 P 09/15/17 42.5 0.15 0.35
RGR 170915P00045000 P 09/15/17 45.0 0.55 0.75
RGR 170915P00047500 P 09/15/17 47.5 1.25 1.40
RGR 170915P00050000 P 09/15/17 50.0 2.55 2.95
RGR 170915P00052500 P 09/15/17 52.5 4.30 4.90
RGR 170915P00055000 P 09/15/17 55.0 6.60 7.30
RGR 170915P00057500 P 09/15/17 57.5 8.90 9.80
RGR 170915P00060000 P 09/15/17 60.0 11.50 12.40
RGR 170915P00062500 P 09/15/17 62.5 13.30 15.40
RGR 170915P00065000 P 09/15/17 65.0 16.60 17.30
RGR 170915P00070000 P 09/15/17 70.0 21.60 22.40
RGR 170915P00075000 P 09/15/17 75.0 26.20 27.40
RGR 170915P00080000 P 09/15/17 80.0 31.50 32.30
RGR 171020C00025000 C 10/20/17 25.0 22.90 24.10
RGR 171020C00027500 C 10/20/17 27.5 20.00 23.10
RGR 171020C00030000 C 10/20/17 30.0 17.90 19.70
RGR 171020C00032500 C 10/20/17 32.5 15.30 18.10
RGR 171020C00035000 C 10/20/17 35.0 12.50 14.00
RGR 171020C00037500 C 10/20/17 37.5 10.40 11.40
RGR 171020C00040000 C 10/20/17 40.0 8.10 9.20
RGR 171020C00042500 C 10/20/17 42.5 6.00 6.50
RGR 171020C00045000 C 10/20/17 45.0 4.00 4.60
RGR 171020C00047500 C 10/20/17 47.5 2.35 2.85
RGR 171020C00050000 C 10/20/17 50.0 1.35 1.60
RGR 171020C00052500 C 10/20/17 52.5 0.60 0.85
RGR 171020C00055000 C 10/20/17 55.0 0.30 0.45
RGR 171020C00057500 C 10/20/17 57.5 0.10 0.25
RGR 171020C00060000 C 10/20/17 60.0 0.05 0.15
RGR 171020C00062500 C 10/20/17 62.5 0.00 0.10
RGR 171020C00065000 C 10/20/17 65.0 0.00 0.10
RGR 171020C00067500 C 10/20/17 67.5 0.00 0.10
RGR 171020C00070000 C 10/20/17 70.0 0.00 0.10
RGR 171020C00072500 C 10/20/17 72.5 0.00 0.10
RGR 171020C00075000 C 10/20/17 75.0 0.00 0.10
RGR 171020C00077500 C 10/20/17 77.5 0.00 0.10
RGR 171020C00080000 C 10/20/17 80.0 0.00 0.10
RGR 171020P00025000 P 10/20/17 25.0 0.00 0.10
RGR 171020P00027500 P 10/20/17 27.5 0.00 0.15
RGR 171020P00030000 P 10/20/17 30.0 0.00 0.15
RGR 171020P00032500 P 10/20/17 32.5 0.00 0.15
RGR 171020P00035000 P 10/20/17 35.0 0.05 0.20
RGR 171020P00037500 P 10/20/17 37.5 0.15 0.30
RGR 171020P00040000 P 10/20/17 40.0 0.30 0.55
RGR 171020P00042500 P 10/20/17 42.5 0.55 0.80
RGR 171020P00045000 P 10/20/17 45.0 1.10 1.35
RGR 171020P00047500 P 10/20/17 47.5 1.90 2.30
RGR 171020P00050000 P 10/20/17 50.0 3.20 3.70
RGR 171020P00052500 P 10/20/17 52.5 4.90 5.60
RGR 171020P00055000 P 10/20/17 55.0 6.90 7.60
RGR 171020P00057500 P 10/20/17 57.5 9.30 10.20
RGR 171020P00060000 P 10/20/17 60.0 11.70 12.70
RGR 171020P00062500 P 10/20/17 62.5 14.10 15.20
RGR 171020P00065000 P 10/20/17 65.0 16.60 17.60
RGR 171020P00067500 P 10/20/17 67.5 19.10 20.00
RGR 171020P00070000 P 10/20/17 70.0 21.70 22.60
RGR 171020P00072500 P 10/20/17 72.5 23.90 26.20
RGR 171020P00075000 P 10/20/17 75.0 25.60 27.70
RGR 171020P00077500 P 10/20/17 77.5 29.00 30.20
RGR 171020P00080000 P 10/20/17 80.0 31.60 32.70
RGR 180119C00032500 C 01/19/18 32.5 15.30 16.20
RGR 180119C00035000 C 01/19/18 35.0 12.20 13.80
RGR 180119C00037500 C 01/19/18 37.5 10.50 11.40
RGR 180119C00040000 C 01/19/18 40.0 8.30 9.20
RGR 180119C00042500 C 01/19/18 42.5 6.10 7.40
RGR 180119C00045000 C 01/19/18 45.0 4.60 5.40
RGR 180119C00047500 C 01/19/18 47.5 3.30 4.00
RGR 180119C00050000 C 01/19/18 50.0 2.05 2.75
RGR 180119C00052500 C 01/19/18 52.5 1.30 1.90
RGR 180119C00055000 C 01/19/18 55.0 0.70 1.30
RGR 180119C00057500 C 01/19/18 57.5 0.55 0.85
RGR 180119C00060000 C 01/19/18 60.0 0.25 0.55
RGR 180119C00062500 C 01/19/18 62.5 0.10 0.30
RGR 180119C00065000 C 01/19/18 65.0 0.10 0.20
RGR 180119C00067500 C 01/19/18 67.5 0.00 0.10
RGR 180119C00070000 C 01/19/18 70.0 0.00 0.10
RGR 180119C00072500 C 01/19/18 72.5 0.00 0.10
RGR 180119C00075000 C 01/19/18 75.0 0.00 0.05
RGR 180119C00077500 C 01/19/18 77.5 0.00 0.05
RGR 180119C00080000 C 01/19/18 80.0 0.00 0.05
RGR 180119C00085000 C 01/19/18 85.0 0.00 0.05
RGR 180119C00090000 C 01/19/18 90.0 0.00 0.05
RGR 180119P00032500 P 01/19/18 32.5 0.25 0.45
RGR 180119P00035000 P 01/19/18 35.0 0.45 0.65
RGR 180119P00037500 P 01/19/18 37.5 0.65 1.00
RGR 180119P00040000 P 01/19/18 40.0 1.05 1.35
RGR 180119P00042500 P 01/19/18 42.5 1.60 1.95
RGR 180119P00045000 P 01/19/18 45.0 2.40 3.20
RGR 180119P00047500 P 01/19/18 47.5 3.40 3.90
RGR 180119P00050000 P 01/19/18 50.0 4.90 5.70
RGR 180119P00052500 P 01/19/18 52.5 6.50 7.30
RGR 180119P00055000 P 01/19/18 55.0 8.40 9.20
RGR 180119P00057500 P 01/19/18 57.5 10.40 11.50
RGR 180119P00060000 P 01/19/18 60.0 12.30 13.80
RGR 180119P00062500 P 01/19/18 62.5 14.80 16.20
RGR 180119P00065000 P 01/19/18 65.0 17.30 18.30
RGR 180119P00067500 P 01/19/18 67.5 18.20 21.60
RGR 180119P00070000 P 01/19/18 70.0 22.20 23.40
RGR 180119P00072500 P 01/19/18 72.5 24.70 25.80
RGR 180119P00075000 P 01/19/18 75.0 25.60 29.00
RGR 180119P00077500 P 01/19/18 77.5 28.20 31.50
RGR 180119P00080000 P 01/19/18 80.0 30.60 33.40
RGR 180119P00085000 P 01/19/18 85.0 35.60 38.40
RGR 180119P00090000 P 01/19/18 90.0 42.00 43.30

OPRA data is delayed 15 minutes.