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 (2015-05-08)Premium Content

Sturm Ruger And Co (RGR)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 150619C00027500 C 06/19/15 27.5 24.20 26.30
RGR 150619C00030000 C 06/19/15 30.0 21.50 24.40
RGR 150619C00032500 C 06/19/15 32.5 18.90 21.90
RGR 150619C00035000 C 06/19/15 35.0 16.50 19.40
RGR 150619C00037500 C 06/19/15 37.5 14.20 16.70
RGR 150619C00040000 C 06/19/15 40.0 12.10 13.90
RGR 150619C00042500 C 06/19/15 42.5 9.20 11.10
RGR 150619C00045000 C 06/19/15 45.0 6.80 8.60
RGR 150619C00047500 C 06/19/15 47.5 4.70 6.20
RGR 150619C00050000 C 06/19/15 50.0 3.20 3.90
RGR 150619C00052500 C 06/19/15 52.5 1.50 1.85
RGR 150619C00055000 C 06/19/15 55.0 0.55 0.85
RGR 150619C00057500 C 06/19/15 57.5 0.10 0.35
RGR 150619C00060000 C 06/19/15 60.0 0.05 0.30
RGR 150619C00062500 C 06/19/15 62.5 0.00 0.25
RGR 150619C00065000 C 06/19/15 65.0 0.00 0.25
RGR 150619C00070000 C 06/19/15 70.0 0.00 0.10
RGR 150619C00075000 C 06/19/15 75.0 0.00 0.25
RGR 150619C00080000 C 06/19/15 80.0 0.00 0.25
RGR 150619P00027500 P 06/19/15 27.5 0.00 0.25
RGR 150619P00030000 P 06/19/15 30.0 0.00 0.25
RGR 150619P00032500 P 06/19/15 32.5 0.00 0.25
RGR 150619P00035000 P 06/19/15 35.0 0.00 0.05
RGR 150619P00037500 P 06/19/15 37.5 0.00 0.25
RGR 150619P00040000 P 06/19/15 40.0 0.00 0.30
RGR 150619P00042500 P 06/19/15 42.5 0.00 0.30
RGR 150619P00045000 P 06/19/15 45.0 0.00 0.35
RGR 150619P00047500 P 06/19/15 47.5 0.15 0.50
RGR 150619P00050000 P 06/19/15 50.0 0.55 0.80
RGR 150619P00052500 P 06/19/15 52.5 1.40 1.75
RGR 150619P00055000 P 06/19/15 55.0 2.80 3.30
RGR 150619P00057500 P 06/19/15 57.5 4.40 6.00
RGR 150619P00060000 P 06/19/15 60.0 6.50 7.90
RGR 150619P00062500 P 06/19/15 62.5 9.10 10.90
RGR 150619P00065000 P 06/19/15 65.0 11.60 13.40
RGR 150619P00070000 P 06/19/15 70.0 16.50 18.20
RGR 150619P00075000 P 06/19/15 75.0 20.70 23.40
RGR 150619P00080000 P 06/19/15 80.0 26.50 28.40
RGR 150717C00020000 C 07/17/15 20.0 31.60 34.30
RGR 150717C00022500 C 07/17/15 22.5 29.20 31.60
RGR 150717C00025000 C 07/17/15 25.0 26.70 29.10
RGR 150717C00027500 C 07/17/15 27.5 24.20 26.90
RGR 150717C00030000 C 07/17/15 30.0 21.70 24.30
RGR 150717C00032500 C 07/17/15 32.5 19.30 21.00
RGR 150717C00035000 C 07/17/15 35.0 16.70 19.40
RGR 150717C00037500 C 07/17/15 37.5 14.30 16.10
RGR 150717C00040000 C 07/17/15 40.0 11.80 14.40
RGR 150717C00042500 C 07/17/15 42.5 9.90 11.50
RGR 150717C00045000 C 07/17/15 45.0 7.70 9.00
RGR 150717C00047500 C 07/17/15 47.5 5.60 6.50
RGR 150717C00050000 C 07/17/15 50.0 3.70 4.10
RGR 150717C00052500 C 07/17/15 52.5 2.25 2.55
RGR 150717C00055000 C 07/17/15 55.0 1.20 1.45
RGR 150717C00057500 C 07/17/15 57.5 0.60 0.75
RGR 150717C00060000 C 07/17/15 60.0 0.25 0.40
RGR 150717C00062500 C 07/17/15 62.5 0.05 0.35
RGR 150717C00065000 C 07/17/15 65.0 0.00 0.30
RGR 150717P00020000 P 07/17/15 20.0 0.00 0.25
RGR 150717P00022500 P 07/17/15 22.5 0.00 0.30
RGR 150717P00025000 P 07/17/15 25.0 0.00 0.25
RGR 150717P00027500 P 07/17/15 27.5 0.00 0.30
RGR 150717P00030000 P 07/17/15 30.0 0.00 0.30
RGR 150717P00032500 P 07/17/15 32.5 0.00 0.30
RGR 150717P00035000 P 07/17/15 35.0 0.00 0.35
RGR 150717P00037500 P 07/17/15 37.5 0.00 0.35
RGR 150717P00040000 P 07/17/15 40.0 0.05 0.35
RGR 150717P00042500 P 07/17/15 42.5 0.15 0.40
RGR 150717P00045000 P 07/17/15 45.0 0.30 0.50
RGR 150717P00047500 P 07/17/15 47.5 0.70 0.85
RGR 150717P00050000 P 07/17/15 50.0 1.20 1.45
RGR 150717P00052500 P 07/17/15 52.5 2.10 2.40
RGR 150717P00055000 P 07/17/15 55.0 3.60 3.90
RGR 150717P00057500 P 07/17/15 57.5 5.00 6.00
RGR 150717P00060000 P 07/17/15 60.0 7.10 8.50
RGR 150717P00062500 P 07/17/15 62.5 9.20 11.00
RGR 150717P00065000 P 07/17/15 65.0 11.60 13.40
RGR 151016C00022500 C 10/16/15 22.5 29.20 31.70
RGR 151016C00025000 C 10/16/15 25.0 26.60 29.30
RGR 151016C00027500 C 10/16/15 27.5 24.00 26.70
RGR 151016C00030000 C 10/16/15 30.0 21.50 24.20
RGR 151016C00032500 C 10/16/15 32.5 19.00 21.70
RGR 151016C00035000 C 10/16/15 35.0 16.80 18.90
RGR 151016C00037500 C 10/16/15 37.5 14.90 16.90
RGR 151016C00040000 C 10/16/15 40.0 12.10 14.50
RGR 151016C00042500 C 10/16/15 42.5 10.50 12.30
RGR 151016C00045000 C 10/16/15 45.0 8.10 10.20
RGR 151016C00047500 C 10/16/15 47.5 6.60 7.60
RGR 151016C00050000 C 10/16/15 50.0 5.00 5.70
RGR 151016C00052500 C 10/16/15 52.5 3.80 4.30
RGR 151016C00055000 C 10/16/15 55.0 2.65 3.20
RGR 151016C00057500 C 10/16/15 57.5 1.95 2.30
RGR 151016C00060000 C 10/16/15 60.0 1.10 1.65
RGR 151016C00062500 C 10/16/15 62.5 0.80 1.20
RGR 151016C00065000 C 10/16/15 65.0 0.55 0.85
RGR 151016C00070000 C 10/16/15 70.0 0.10 0.55
RGR 151016P00022500 P 10/16/15 22.5 0.00 0.50
RGR 151016P00025000 P 10/16/15 25.0 0.05 0.50
RGR 151016P00027500 P 10/16/15 27.5 0.05 0.55
RGR 151016P00030000 P 10/16/15 30.0 0.10 0.60
RGR 151016P00032500 P 10/16/15 32.5 0.20 0.50
RGR 151016P00035000 P 10/16/15 35.0 0.25 0.60
RGR 151016P00037500 P 10/16/15 37.5 0.40 0.75
RGR 151016P00040000 P 10/16/15 40.0 0.65 0.95
RGR 151016P00042500 P 10/16/15 42.5 1.00 1.35
RGR 151016P00045000 P 10/16/15 45.0 1.40 1.90
RGR 151016P00047500 P 10/16/15 47.5 2.20 2.60
RGR 151016P00050000 P 10/16/15 50.0 3.10 3.50
RGR 151016P00052500 P 10/16/15 52.5 4.00 4.80
RGR 151016P00055000 P 10/16/15 55.0 5.50 6.20
RGR 151016P00057500 P 10/16/15 57.5 7.10 8.00
RGR 151016P00060000 P 10/16/15 60.0 8.70 9.90
RGR 151016P00062500 P 10/16/15 62.5 9.60 12.30
RGR 151016P00065000 P 10/16/15 65.0 12.20 14.10
RGR 151016P00070000 P 10/16/15 70.0 16.80 19.20
RGR 160115C00027500 C 01/15/16 27.5 24.10 26.80
RGR 160115C00030000 C 01/15/16 30.0 21.60 24.30
RGR 160115C00032500 C 01/15/16 32.5 19.70 21.80
RGR 160115C00035000 C 01/15/16 35.0 17.30 18.80
RGR 160115C00037500 C 01/15/16 37.5 15.00 17.10
RGR 160115C00040000 C 01/15/16 40.0 12.30 14.50
RGR 160115C00042500 C 01/15/16 42.5 10.70 12.10
RGR 160115C00045000 C 01/15/16 45.0 9.10 10.10
RGR 160115C00047500 C 01/15/16 47.5 7.40 8.30
RGR 160115C00050000 C 01/15/16 50.0 5.90 6.80
RGR 160115C00052500 C 01/15/16 52.5 4.70 5.50
RGR 160115C00055000 C 01/15/16 55.0 3.50 4.30
RGR 160115C00057500 C 01/15/16 57.5 2.65 3.60
RGR 160115C00060000 C 01/15/16 60.0 2.00 2.70
RGR 160115C00062500 C 01/15/16 62.5 1.50 2.10
RGR 160115C00065000 C 01/15/16 65.0 1.05 1.50
RGR 160115C00070000 C 01/15/16 70.0 0.45 0.95
RGR 160115C00075000 C 01/15/16 75.0 0.15 0.60
RGR 160115C00080000 C 01/15/16 80.0 0.00 0.50
RGR 160115P00027500 P 01/15/16 27.5 0.20 0.65
RGR 160115P00030000 P 01/15/16 30.0 0.30 0.80
RGR 160115P00032500 P 01/15/16 32.5 0.45 0.90
RGR 160115P00035000 P 01/15/16 35.0 0.65 1.10
RGR 160115P00037500 P 01/15/16 37.5 1.00 1.40
RGR 160115P00040000 P 01/15/16 40.0 1.25 1.75
RGR 160115P00042500 P 01/15/16 42.5 1.95 2.30
RGR 160115P00045000 P 01/15/16 45.0 2.50 3.10
RGR 160115P00047500 P 01/15/16 47.5 3.20 4.10
RGR 160115P00050000 P 01/15/16 50.0 4.20 5.20
RGR 160115P00052500 P 01/15/16 52.5 5.50 6.40
RGR 160115P00055000 P 01/15/16 55.0 6.90 7.80
RGR 160115P00057500 P 01/15/16 57.5 8.50 9.60
RGR 160115P00060000 P 01/15/16 60.0 10.30 11.40
RGR 160115P00062500 P 01/15/16 62.5 11.90 13.60
RGR 160115P00065000 P 01/15/16 65.0 13.30 15.40
RGR 160115P00070000 P 01/15/16 70.0 18.10 19.80
RGR 160115P00075000 P 01/15/16 75.0 22.50 24.50
RGR 160115P00080000 P 01/15/16 80.0 27.30 29.70

OPRA data is delayed 15 minutes.