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 (2014-08-08)Premium Content

Sturm Ruger And Co (RGR)
As of Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 141122C00030000 C 11/22/14 30.0 19.50 23.20
RGR 141122C00032500 C 11/22/14 32.5 16.60 20.70
RGR 141122C00035000 C 11/22/14 35.0 14.40 18.20
RGR 141122C00037500 C 11/22/14 37.5 12.70 14.40
RGR 141122C00040000 C 11/22/14 40.0 10.10 12.10
RGR 141122C00042500 C 11/22/14 42.5 8.10 9.40
RGR 141122C00045000 C 11/22/14 45.0 6.00 7.10
RGR 141122C00047500 C 11/22/14 47.5 4.10 4.60
RGR 141122C00050000 C 11/22/14 50.0 2.45 2.85
RGR 141122C00052500 C 11/22/14 52.5 1.30 1.55
RGR 141122C00055000 C 11/22/14 55.0 0.55 0.75
RGR 141122C00057500 C 11/22/14 57.5 0.20 0.45
RGR 141122C00060000 C 11/22/14 60.0 0.05 0.30
RGR 141122C00065000 C 11/22/14 65.0 0.00 0.25
RGR 141122C00070000 C 11/22/14 70.0 0.00 0.25
RGR 141122P00030000 P 11/22/14 30.0 0.00 0.30
RGR 141122P00032500 P 11/22/14 32.5 0.00 0.25
RGR 141122P00035000 P 11/22/14 35.0 0.05 0.30
RGR 141122P00037500 P 11/22/14 37.5 0.05 0.35
RGR 141122P00040000 P 11/22/14 40.0 0.15 0.60
RGR 141122P00042500 P 11/22/14 42.5 0.65 0.85
RGR 141122P00045000 P 11/22/14 45.0 1.05 1.25
RGR 141122P00047500 P 11/22/14 47.5 1.65 1.90
RGR 141122P00050000 P 11/22/14 50.0 2.65 2.90
RGR 141122P00052500 P 11/22/14 52.5 3.90 4.40
RGR 141122P00055000 P 11/22/14 55.0 5.10 6.50
RGR 141122P00057500 P 11/22/14 57.5 7.20 8.70
RGR 141122P00060000 P 11/22/14 60.0 9.50 11.50
RGR 141122P00065000 P 11/22/14 65.0 14.50 17.00
RGR 141122P00070000 P 11/22/14 70.0 19.50 22.00
RGR 141220C00030000 C 12/20/14 30.0 19.10 23.20
RGR 141220C00032500 C 12/20/14 32.5 16.70 20.70
RGR 141220C00035000 C 12/20/14 35.0 14.10 18.20
RGR 141220C00037500 C 12/20/14 37.5 12.00 15.70
RGR 141220C00040000 C 12/20/14 40.0 9.70 13.10
RGR 141220C00042500 C 12/20/14 42.5 7.50 9.40
RGR 141220C00045000 C 12/20/14 45.0 6.00 7.20
RGR 141220C00047500 C 12/20/14 47.5 4.10 4.60
RGR 141220C00050000 C 12/20/14 50.0 2.55 3.10
RGR 141220C00052500 C 12/20/14 52.5 1.50 1.85
RGR 141220C00055000 C 12/20/14 55.0 0.75 0.95
RGR 141220C00057500 C 12/20/14 57.5 0.30 0.75
RGR 141220C00060000 C 12/20/14 60.0 0.10 0.30
RGR 141220C00065000 C 12/20/14 65.0 0.00 0.05
RGR 141220C00070000 C 12/20/14 70.0 0.00 0.25
RGR 141220P00030000 P 12/20/14 30.0 0.05 0.35
RGR 141220P00032500 P 12/20/14 32.5 0.10 0.55
RGR 141220P00035000 P 12/20/14 35.0 0.15 0.50
RGR 141220P00037500 P 12/20/14 37.5 0.30 0.60
RGR 141220P00040000 P 12/20/14 40.0 0.55 0.75
RGR 141220P00042500 P 12/20/14 42.5 0.75 1.25
RGR 141220P00045000 P 12/20/14 45.0 1.45 1.70
RGR 141220P00047500 P 12/20/14 47.5 2.15 2.45
RGR 141220P00050000 P 12/20/14 50.0 3.20 3.60
RGR 141220P00052500 P 12/20/14 52.5 4.60 5.10
RGR 141220P00055000 P 12/20/14 55.0 5.80 7.10
RGR 141220P00057500 P 12/20/14 57.5 7.80 9.20
RGR 141220P00060000 P 12/20/14 60.0 9.90 12.10
RGR 141220P00065000 P 12/20/14 65.0 14.40 17.60
RGR 141220P00070000 P 12/20/14 70.0 18.90 22.40
RGR 150117C00020500 C 01/17/15 20.5 29.50 31.50
RGR 150117C00022500 C 01/17/15 22.5 26.40 30.70
RGR 150117C00025500 C 01/17/15 25.5 23.50 27.70
RGR 150117C00027500 C 01/17/15 27.5 21.50 25.70
RGR 150117C00030500 C 01/17/15 30.5 18.60 22.70
RGR 150117C00032500 C 01/17/15 32.5 16.30 19.50
RGR 150117C00035500 C 01/17/15 35.5 13.30 16.50
RGR 150117C00037500 C 01/17/15 37.5 12.30 14.50
RGR 150117C00040500 C 01/17/15 40.5 9.90 12.00
RGR 150117C00042500 C 01/17/15 42.5 8.10 9.40
RGR 150117C00045500 C 01/17/15 45.5 5.50 6.40
RGR 150117C00047500 C 01/17/15 47.5 4.20 5.10
RGR 150117C00050500 C 01/17/15 50.5 2.35 3.20
RGR 150117C00052500 C 01/17/15 52.5 1.55 2.25
RGR 150117C00055500 C 01/17/15 55.5 0.80 1.20
RGR 150117C00057500 C 01/17/15 57.5 0.50 1.00
RGR 150117C00060500 C 01/17/15 60.5 0.15 0.50
RGR 150117C00062500 C 01/17/15 62.5 0.05 0.45
RGR 150117C00065500 C 01/17/15 65.5 0.05 0.25
RGR 150117C00067500 C 01/17/15 67.5 0.00 0.25
RGR 150117C00070500 C 01/17/15 70.5 0.00 0.15
RGR 150117C00072500 C 01/17/15 72.5 0.00 0.25
RGR 150117C00075500 C 01/17/15 75.5 0.00 0.25
RGR 150117C00077500 C 01/17/15 77.5 0.00 0.25
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 0.10
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 0.25
RGR 150117P00020500 P 01/17/15 20.5 0.00 0.25
RGR 150117P00022500 P 01/17/15 22.5 0.00 0.25
RGR 150117P00025500 P 01/17/15 25.5 0.05 0.30
RGR 150117P00027500 P 01/17/15 27.5 0.05 0.30
RGR 150117P00030500 P 01/17/15 30.5 0.10 0.35
RGR 150117P00032500 P 01/17/15 32.5 0.15 0.50
RGR 150117P00035500 P 01/17/15 35.5 0.30 0.75
RGR 150117P00037500 P 01/17/15 37.5 0.20 0.75
RGR 150117P00040500 P 01/17/15 40.5 0.65 1.25
RGR 150117P00042500 P 01/17/15 42.5 1.05 1.65
RGR 150117P00045500 P 01/17/15 45.5 1.80 2.55
RGR 150117P00047500 P 01/17/15 47.5 2.50 3.00
RGR 150117P00050500 P 01/17/15 50.5 4.00 4.50
RGR 150117P00052500 P 01/17/15 52.5 5.20 6.00
RGR 150117P00055500 P 01/17/15 55.5 6.80 8.30
RGR 150117P00057500 P 01/17/15 57.5 8.60 11.20
RGR 150117P00060500 P 01/17/15 60.5 10.80 12.80
RGR 150117P00062500 P 01/17/15 62.5 12.80 15.20
RGR 150117P00065500 P 01/17/15 65.5 15.50 18.40
RGR 150117P00067500 P 01/17/15 67.5 17.40 19.80
RGR 150117P00070500 P 01/17/15 70.5 20.30 22.70
RGR 150117P00072500 P 01/17/15 72.5 22.20 25.60
RGR 150117P00075500 P 01/17/15 75.5 24.70 28.50
RGR 150117P00077500 P 01/17/15 77.5 26.70 31.00
RGR 150117P00080500 P 01/17/15 80.5 29.70 33.50
RGR 150117P00085000 P 01/17/15 85.0 34.20 38.00
RGR 150117P00090000 P 01/17/15 90.0 39.20 43.30
RGR 150117P00095000 P 01/17/15 95.0 44.20 48.40
RGR 150117P00100000 P 01/17/15 100.0 49.10 53.50
RGR 150117P00105000 P 01/17/15 105.0 54.10 58.50
RGR 150117P00110000 P 01/17/15 110.0 59.10 63.30
RGR 150117P00115000 P 01/17/15 115.0 64.10 68.50
RGR 150417C00027500 C 04/17/15 27.5 21.90 25.00
RGR 150417C00030000 C 04/17/15 30.0 18.80 23.20
RGR 150417C00032500 C 04/17/15 32.5 16.80 20.00
RGR 150417C00035000 C 04/17/15 35.0 14.30 17.50
RGR 150417C00037500 C 04/17/15 37.5 11.90 15.00
RGR 150417C00040000 C 04/17/15 40.0 9.30 12.50
RGR 150417C00042500 C 04/17/15 42.5 8.10 10.10
RGR 150417C00045000 C 04/17/15 45.0 6.00 7.50
RGR 150417C00047500 C 04/17/15 47.5 4.10 5.60
RGR 150417C00050000 C 04/17/15 50.0 3.30 4.20
RGR 150417C00052500 C 04/17/15 52.5 2.00 3.00
RGR 150417C00055000 C 04/17/15 55.0 1.25 2.15
RGR 150417C00057500 C 04/17/15 57.5 0.80 1.60
RGR 150417C00060000 C 04/17/15 60.0 0.50 0.85
RGR 150417C00065000 C 04/17/15 65.0 0.15 0.65
RGR 150417C00070000 C 04/17/15 70.0 0.00 0.75
RGR 150417C00075000 C 04/17/15 75.0 0.00 0.25
RGR 150417P00027500 P 04/17/15 27.5 0.00 0.60
RGR 150417P00030000 P 04/17/15 30.0 0.15 0.65
RGR 150417P00032500 P 04/17/15 32.5 0.30 1.10
RGR 150417P00035000 P 04/17/15 35.0 0.55 1.10
RGR 150417P00037500 P 04/17/15 37.5 0.85 1.75
RGR 150417P00040000 P 04/17/15 40.0 1.50 2.25
RGR 150417P00042500 P 04/17/15 42.5 2.05 3.10
RGR 150417P00045000 P 04/17/15 45.0 3.60 4.30
RGR 150417P00047500 P 04/17/15 47.5 4.00 5.70
RGR 150417P00050000 P 04/17/15 50.0 5.00 7.20
RGR 150417P00052500 P 04/17/15 52.5 6.50 9.00
RGR 150417P00055000 P 04/17/15 55.0 8.40 10.80
RGR 150417P00057500 P 04/17/15 57.5 10.00 13.10
RGR 150417P00060000 P 04/17/15 60.0 12.20 15.30
RGR 150417P00065000 P 04/17/15 65.0 16.70 19.80
RGR 150417P00070000 P 04/17/15 70.0 21.30 24.70
RGR 150417P00075000 P 04/17/15 75.0 26.10 29.70

OPRA data is delayed 15 minutes.