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 (2016-02-05)Premium Content

Sturm Ruger And Co (RGR)
As of Apr 29 2016 1:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 160520C00037500 C 05/20/16 37.5 24.70 28.20
RGR 160520C00040000 C 05/20/16 40.0 22.10 25.60
RGR 160520C00042500 C 05/20/16 42.5 20.00 22.50
RGR 160520C00045000 C 05/20/16 45.0 17.90 20.00
RGR 160520C00047500 C 05/20/16 47.5 15.30 17.90
RGR 160520C00050000 C 05/20/16 50.0 12.40 15.10
RGR 160520C00055000 C 05/20/16 55.0 7.70 10.20
RGR 160520C00060000 C 05/20/16 60.0 5.00 6.00
RGR 160520C00062500 C 05/20/16 62.5 3.40 4.20
RGR 160520C00065000 C 05/20/16 65.0 2.35 2.65
RGR 160520C00067500 C 05/20/16 67.5 1.50 1.75
RGR 160520C00070000 C 05/20/16 70.0 0.85 1.00
RGR 160520C00072500 C 05/20/16 72.5 0.45 0.65
RGR 160520C00075000 C 05/20/16 75.0 0.20 0.35
RGR 160520C00077500 C 05/20/16 77.5 0.05 0.20
RGR 160520C00080000 C 05/20/16 80.0 0.00 0.25
RGR 160520C00082500 C 05/20/16 82.5 0.00 0.20
RGR 160520C00085000 C 05/20/16 85.0 0.00 0.15
RGR 160520C00090000 C 05/20/16 90.0 0.00 0.15
RGR 160520C00095000 C 05/20/16 95.0 0.00 0.15
RGR 160520C00100000 C 05/20/16 100.0 0.00 0.15
RGR 160520C00105000 C 05/20/16 105.0 0.00 0.15
RGR 160520C00110000 C 05/20/16 110.0 0.00 0.15
RGR 160520P00037500 P 05/20/16 37.5 0.00 0.20
RGR 160520P00040000 P 05/20/16 40.0 0.00 0.20
RGR 160520P00042500 P 05/20/16 42.5 0.00 0.20
RGR 160520P00045000 P 05/20/16 45.0 0.00 0.25
RGR 160520P00047500 P 05/20/16 47.5 0.00 0.25
RGR 160520P00050000 P 05/20/16 50.0 0.10 0.35
RGR 160520P00055000 P 05/20/16 55.0 0.40 0.90
RGR 160520P00060000 P 05/20/16 60.0 1.50 1.80
RGR 160520P00062500 P 05/20/16 62.5 2.30 2.80
RGR 160520P00065000 P 05/20/16 65.0 3.50 4.20
RGR 160520P00067500 P 05/20/16 67.5 5.20 6.00
RGR 160520P00070000 P 05/20/16 70.0 6.60 8.40
RGR 160520P00072500 P 05/20/16 72.5 8.60 10.00
RGR 160520P00075000 P 05/20/16 75.0 10.80 12.60
RGR 160520P00077500 P 05/20/16 77.5 13.00 15.20
RGR 160520P00080000 P 05/20/16 80.0 15.00 18.00
RGR 160520P00082500 P 05/20/16 82.5 18.00 20.20
RGR 160520P00085000 P 05/20/16 85.0 19.70 22.80
RGR 160520P00090000 P 05/20/16 90.0 25.10 27.80
RGR 160520P00095000 P 05/20/16 95.0 29.70 32.80
RGR 160520P00100000 P 05/20/16 100.0 34.70 37.80
RGR 160520P00105000 P 05/20/16 105.0 39.70 42.80
RGR 160520P00110000 P 05/20/16 110.0 44.70 47.80
RGR 160617C00035000 C 06/17/16 35.0 27.50 30.60
RGR 160617C00037500 C 06/17/16 37.5 24.80 27.80
RGR 160617C00040000 C 06/17/16 40.0 22.80 25.30
RGR 160617C00042500 C 06/17/16 42.5 19.90 22.80
RGR 160617C00045000 C 06/17/16 45.0 17.30 20.00
RGR 160617C00047500 C 06/17/16 47.5 15.40 18.30
RGR 160617C00050000 C 06/17/16 50.0 13.10 15.40
RGR 160617C00055000 C 06/17/16 55.0 8.70 10.50
RGR 160617C00057500 C 06/17/16 57.5 6.80 8.80
RGR 160617C00060000 C 06/17/16 60.0 5.60 6.20
RGR 160617C00062500 C 06/17/16 62.5 4.20 4.70
RGR 160617C00065000 C 06/17/16 65.0 3.00 3.40
RGR 160617C00067500 C 06/17/16 67.5 2.05 2.40
RGR 160617C00070000 C 06/17/16 70.0 1.30 1.80
RGR 160617C00072500 C 06/17/16 72.5 0.70 1.20
RGR 160617C00075000 C 06/17/16 75.0 0.40 0.85
RGR 160617C00080000 C 06/17/16 80.0 0.10 0.40
RGR 160617C00085000 C 06/17/16 85.0 0.05 0.15
RGR 160617C00090000 C 06/17/16 90.0 0.00 0.20
RGR 160617C00095000 C 06/17/16 95.0 0.00 0.15
RGR 160617C00100000 C 06/17/16 100.0 0.00 0.15
RGR 160617P00035000 P 06/17/16 35.0 0.00 0.20
RGR 160617P00037500 P 06/17/16 37.5 0.00 0.25
RGR 160617P00040000 P 06/17/16 40.0 0.00 0.25
RGR 160617P00042500 P 06/17/16 42.5 0.05 0.30
RGR 160617P00045000 P 06/17/16 45.0 0.10 0.35
RGR 160617P00047500 P 06/17/16 47.5 0.20 0.45
RGR 160617P00050000 P 06/17/16 50.0 0.35 0.65
RGR 160617P00055000 P 06/17/16 55.0 0.90 1.25
RGR 160617P00057500 P 06/17/16 57.5 1.45 1.80
RGR 160617P00060000 P 06/17/16 60.0 2.15 2.50
RGR 160617P00062500 P 06/17/16 62.5 3.20 3.80
RGR 160617P00065000 P 06/17/16 65.0 4.40 4.90
RGR 160617P00067500 P 06/17/16 67.5 5.80 6.60
RGR 160617P00070000 P 06/17/16 70.0 7.50 8.30
RGR 160617P00072500 P 06/17/16 72.5 8.70 11.00
RGR 160617P00075000 P 06/17/16 75.0 10.80 13.10
RGR 160617P00080000 P 06/17/16 80.0 15.40 17.80
RGR 160617P00085000 P 06/17/16 85.0 20.20 22.80
RGR 160617P00090000 P 06/17/16 90.0 25.20 27.70
RGR 160617P00095000 P 06/17/16 95.0 30.10 33.10
RGR 160617P00100000 P 06/17/16 100.0 34.90 38.10
RGR 160715C00025000 C 07/15/16 25.0 37.70 40.80
RGR 160715C00027500 C 07/15/16 27.5 34.70 38.20
RGR 160715C00030000 C 07/15/16 30.0 32.20 35.80
RGR 160715C00032500 C 07/15/16 32.5 30.00 32.70
RGR 160715C00035000 C 07/15/16 35.0 27.50 30.30
RGR 160715C00037500 C 07/15/16 37.5 24.70 27.80
RGR 160715C00040000 C 07/15/16 40.0 22.60 25.00
RGR 160715C00042500 C 07/15/16 42.5 19.70 22.80
RGR 160715C00045000 C 07/15/16 45.0 17.70 20.80
RGR 160715C00047500 C 07/15/16 47.5 14.90 17.80
RGR 160715C00050000 C 07/15/16 50.0 12.50 15.30
RGR 160715C00052500 C 07/15/16 52.5 10.80 13.10
RGR 160715C00055000 C 07/15/16 55.0 9.20 11.70
RGR 160715C00057500 C 07/15/16 57.5 7.80 8.60
RGR 160715C00060000 C 07/15/16 60.0 6.10 6.90
RGR 160715C00062500 C 07/15/16 62.5 4.80 5.50
RGR 160715C00065000 C 07/15/16 65.0 3.60 4.10
RGR 160715C00067500 C 07/15/16 67.5 2.70 3.00
RGR 160715C00070000 C 07/15/16 70.0 1.80 2.40
RGR 160715C00072500 C 07/15/16 72.5 1.20 1.75
RGR 160715C00075000 C 07/15/16 75.0 0.75 1.30
RGR 160715C00077500 C 07/15/16 77.5 0.50 0.90
RGR 160715C00080000 C 07/15/16 80.0 0.25 0.70
RGR 160715C00082500 C 07/15/16 82.5 0.10 0.40
RGR 160715C00085000 C 07/15/16 85.0 0.10 0.40
RGR 160715C00090000 C 07/15/16 90.0 0.00 0.25
RGR 160715C00095000 C 07/15/16 95.0 0.00 0.20
RGR 160715C00100000 C 07/15/16 100.0 0.00 0.20
RGR 160715P00025000 P 07/15/16 25.0 0.00 0.20
RGR 160715P00027500 P 07/15/16 27.5 0.00 0.20
RGR 160715P00030000 P 07/15/16 30.0 0.00 0.20
RGR 160715P00032500 P 07/15/16 32.5 0.00 0.25
RGR 160715P00035000 P 07/15/16 35.0 0.00 0.25
RGR 160715P00037500 P 07/15/16 37.5 0.05 0.30
RGR 160715P00040000 P 07/15/16 40.0 0.05 0.35
RGR 160715P00042500 P 07/15/16 42.5 0.15 0.45
RGR 160715P00045000 P 07/15/16 45.0 0.20 0.55
RGR 160715P00047500 P 07/15/16 47.5 0.40 0.65
RGR 160715P00050000 P 07/15/16 50.0 0.40 1.00
RGR 160715P00052500 P 07/15/16 52.5 0.80 1.40
RGR 160715P00055000 P 07/15/16 55.0 1.30 1.75
RGR 160715P00057500 P 07/15/16 57.5 1.80 2.35
RGR 160715P00060000 P 07/15/16 60.0 2.60 3.00
RGR 160715P00062500 P 07/15/16 62.5 3.90 4.40
RGR 160715P00065000 P 07/15/16 65.0 4.70 5.60
RGR 160715P00067500 P 07/15/16 67.5 6.20 7.20
RGR 160715P00070000 P 07/15/16 70.0 8.00 8.90
RGR 160715P00072500 P 07/15/16 72.5 9.60 11.40
RGR 160715P00075000 P 07/15/16 75.0 11.60 13.40
RGR 160715P00077500 P 07/15/16 77.5 13.80 15.70
RGR 160715P00080000 P 07/15/16 80.0 16.00 18.80
RGR 160715P00082500 P 07/15/16 82.5 17.90 20.50
RGR 160715P00085000 P 07/15/16 85.0 20.30 23.30
RGR 160715P00090000 P 07/15/16 90.0 25.30 28.20
RGR 160715P00095000 P 07/15/16 95.0 30.20 33.10
RGR 160715P00100000 P 07/15/16 100.0 34.80 38.20
RGR 161021C00035000 C 10/21/16 35.0 27.90 30.10
RGR 161021C00037500 C 10/21/16 37.5 24.90 28.40
RGR 161021C00040000 C 10/21/16 40.0 22.60 25.80
RGR 161021C00042500 C 10/21/16 42.5 20.10 23.10
RGR 161021C00045000 C 10/21/16 45.0 18.20 20.80
RGR 161021C00047500 C 10/21/16 47.5 16.40 18.40
RGR 161021C00050000 C 10/21/16 50.0 14.50 16.30
RGR 161021C00055000 C 10/21/16 55.0 11.00 11.90
RGR 161021C00057500 C 10/21/16 57.5 9.40 10.30
RGR 161021C00060000 C 10/21/16 60.0 7.80 8.70
RGR 161021C00062500 C 10/21/16 62.5 6.50 7.30
RGR 161021C00065000 C 10/21/16 65.0 5.50 6.40
RGR 161021C00067500 C 10/21/16 67.5 4.60 5.20
RGR 161021C00070000 C 10/21/16 70.0 3.50 4.40
RGR 161021C00072500 C 10/21/16 72.5 2.75 3.60
RGR 161021C00075000 C 10/21/16 75.0 2.15 2.95
RGR 161021C00077500 C 10/21/16 77.5 1.65 2.45
RGR 161021C00080000 C 10/21/16 80.0 1.30 2.00
RGR 161021C00082500 C 10/21/16 82.5 1.15 1.60
RGR 161021C00085000 C 10/21/16 85.0 0.85 1.35
RGR 161021C00090000 C 10/21/16 90.0 0.35 0.80
RGR 161021C00095000 C 10/21/16 95.0 0.15 0.40
RGR 161021C00100000 C 10/21/16 100.0 0.00 0.45
RGR 161021C00105000 C 10/21/16 105.0 0.00 0.35
RGR 161021C00110000 C 10/21/16 110.0 0.00 0.30
RGR 161021P00035000 P 10/21/16 35.0 0.40 0.65
RGR 161021P00037500 P 10/21/16 37.5 0.35 0.75
RGR 161021P00040000 P 10/21/16 40.0 0.45 0.95
RGR 161021P00042500 P 10/21/16 42.5 0.65 1.25
RGR 161021P00045000 P 10/21/16 45.0 0.90 1.50
RGR 161021P00047500 P 10/21/16 47.5 1.25 2.05
RGR 161021P00050000 P 10/21/16 50.0 1.70 2.30
RGR 161021P00055000 P 10/21/16 55.0 2.90 3.60
RGR 161021P00057500 P 10/21/16 57.5 3.70 4.40
RGR 161021P00060000 P 10/21/16 60.0 4.80 5.50
RGR 161021P00062500 P 10/21/16 62.5 5.90 6.70
RGR 161021P00065000 P 10/21/16 65.0 7.20 8.00
RGR 161021P00067500 P 10/21/16 67.5 8.60 9.50
RGR 161021P00070000 P 10/21/16 70.0 10.00 11.20
RGR 161021P00072500 P 10/21/16 72.5 11.80 13.00
RGR 161021P00075000 P 10/21/16 75.0 13.70 14.90
RGR 161021P00077500 P 10/21/16 77.5 15.20 17.10
RGR 161021P00080000 P 10/21/16 80.0 16.70 19.70
RGR 161021P00082500 P 10/21/16 82.5 19.50 22.20
RGR 161021P00085000 P 10/21/16 85.0 21.10 23.70
RGR 161021P00090000 P 10/21/16 90.0 25.80 28.50
RGR 161021P00095000 P 10/21/16 95.0 30.90 33.60
RGR 161021P00100000 P 10/21/16 100.0 35.30 38.30
RGR 161021P00105000 P 10/21/16 105.0 40.40 43.50
RGR 161021P00110000 P 10/21/16 110.0 45.10 48.30

OPRA data is delayed 15 minutes.