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 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 141122C00030000 C 11/22/14 30.0 16.40 19.40
RGR 141122C00032500 C 11/22/14 32.5 13.40 17.00
RGR 141122C00035000 C 11/22/14 35.0 11.40 14.40
RGR 141122C00037500 C 11/22/14 37.5 9.10 11.90
RGR 141122C00040000 C 11/22/14 40.0 6.90 9.60
RGR 141122C00042500 C 11/22/14 42.5 4.90 7.00
RGR 141122C00045000 C 11/22/14 45.0 3.20 3.70
RGR 141122C00047500 C 11/22/14 47.5 1.85 2.35
RGR 141122C00050000 C 11/22/14 50.0 1.00 1.30
RGR 141122C00052500 C 11/22/14 52.5 0.45 0.75
RGR 141122C00055000 C 11/22/14 55.0 0.20 0.40
RGR 141122C00057500 C 11/22/14 57.5 0.00 0.45
RGR 141122C00060000 C 11/22/14 60.0 0.00 0.25
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 0.25
RGR 141122P00032500 P 11/22/14 32.5 0.00 0.15
RGR 141122P00035000 P 11/22/14 35.0 0.05 0.30
RGR 141122P00037500 P 11/22/14 37.5 0.20 0.55
RGR 141122P00040000 P 11/22/14 40.0 0.70 0.95
RGR 141122P00042500 P 11/22/14 42.5 1.25 1.40
RGR 141122P00045000 P 11/22/14 45.0 2.00 2.30
RGR 141122P00047500 P 11/22/14 47.5 3.20 3.60
RGR 141122P00050000 P 11/22/14 50.0 4.90 5.40
RGR 141122P00052500 P 11/22/14 52.5 5.40 7.50
RGR 141122P00055000 P 11/22/14 55.0 7.40 10.00
RGR 141122P00057500 P 11/22/14 57.5 9.60 12.10
RGR 141122P00060000 P 11/22/14 60.0 11.80 14.60
RGR 141122P00065000 P 11/22/14 65.0 16.70 19.50
RGR 141122P00070000 P 11/22/14 70.0 22.10 24.50
RGR 141220C00030000 C 12/20/14 30.0 16.40 19.40
RGR 141220C00032500 C 12/20/14 32.5 13.50 16.90
RGR 141220C00035000 C 12/20/14 35.0 11.20 14.40
RGR 141220C00037500 C 12/20/14 37.5 9.20 12.00
RGR 141220C00040000 C 12/20/14 40.0 7.10 9.50
RGR 141220C00042500 C 12/20/14 42.5 5.10 7.10
RGR 141220C00045000 C 12/20/14 45.0 3.40 4.10
RGR 141220C00047500 C 12/20/14 47.5 2.20 2.65
RGR 141220C00050000 C 12/20/14 50.0 1.20 1.60
RGR 141220C00052500 C 12/20/14 52.5 0.60 0.90
RGR 141220C00055000 C 12/20/14 55.0 0.25 0.70
RGR 141220C00057500 C 12/20/14 57.5 0.05 0.60
RGR 141220C00060000 C 12/20/14 60.0 0.00 0.30
RGR 141220C00065000 C 12/20/14 65.0 0.00 0.25
RGR 141220C00070000 C 12/20/14 70.0 0.00 0.25
RGR 141220P00030000 P 12/20/14 30.0 0.00 0.35
RGR 141220P00032500 P 12/20/14 32.5 0.05 0.45
RGR 141220P00035000 P 12/20/14 35.0 0.20 0.60
RGR 141220P00037500 P 12/20/14 37.5 0.35 0.85
RGR 141220P00040000 P 12/20/14 40.0 1.00 1.30
RGR 141220P00042500 P 12/20/14 42.5 1.30 2.00
RGR 141220P00045000 P 12/20/14 45.0 2.15 3.10
RGR 141220P00047500 P 12/20/14 47.5 3.50 4.40
RGR 141220P00050000 P 12/20/14 50.0 5.10 5.90
RGR 141220P00052500 P 12/20/14 52.5 5.80 8.10
RGR 141220P00055000 P 12/20/14 55.0 8.00 10.30
RGR 141220P00057500 P 12/20/14 57.5 9.90 13.00
RGR 141220P00060000 P 12/20/14 60.0 12.30 15.20
RGR 141220P00065000 P 12/20/14 65.0 17.10 20.70
RGR 141220P00070000 P 12/20/14 70.0 22.10 25.00
RGR 150117C00020500 C 01/17/15 20.5 25.40 29.00
RGR 150117C00022500 C 01/17/15 22.5 23.20 27.00
RGR 150117C00025500 C 01/17/15 25.5 20.30 24.00
RGR 150117C00027500 C 01/17/15 27.5 18.30 22.00
RGR 150117C00030500 C 01/17/15 30.5 15.50 19.00
RGR 150117C00032500 C 01/17/15 32.5 13.10 17.00
RGR 150117C00035500 C 01/17/15 35.5 11.00 14.00
RGR 150117C00037500 C 01/17/15 37.5 9.30 12.00
RGR 150117C00040500 C 01/17/15 40.5 6.70 8.90
RGR 150117C00042500 C 01/17/15 42.5 4.90 7.10
RGR 150117C00045500 C 01/17/15 45.5 3.20 4.10
RGR 150117C00047500 C 01/17/15 47.5 2.40 3.20
RGR 150117C00050500 C 01/17/15 50.5 1.40 1.80
RGR 150117C00052500 C 01/17/15 52.5 0.80 2.30
RGR 150117C00055500 C 01/17/15 55.5 0.40 0.70
RGR 150117C00057500 C 01/17/15 57.5 0.20 0.75
RGR 150117C00060500 C 01/17/15 60.5 0.05 0.55
RGR 150117C00062500 C 01/17/15 62.5 0.00 0.30
RGR 150117C00065500 C 01/17/15 65.5 0.00 0.20
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 0.10 0.35
RGR 150117P00030500 P 01/17/15 30.5 0.15 0.45
RGR 150117P00032500 P 01/17/15 32.5 0.25 0.55
RGR 150117P00035500 P 01/17/15 35.5 0.40 0.85
RGR 150117P00037500 P 01/17/15 37.5 0.65 1.20
RGR 150117P00040500 P 01/17/15 40.5 1.10 1.95
RGR 150117P00042500 P 01/17/15 42.5 1.15 2.55
RGR 150117P00045500 P 01/17/15 45.5 3.50 4.00
RGR 150117P00047500 P 01/17/15 47.5 3.90 5.20
RGR 150117P00050500 P 01/17/15 50.5 6.00 7.50
RGR 150117P00052500 P 01/17/15 52.5 6.50 8.80
RGR 150117P00055500 P 01/17/15 55.5 9.00 11.40
RGR 150117P00057500 P 01/17/15 57.5 10.50 13.70
RGR 150117P00060500 P 01/17/15 60.5 13.30 16.60
RGR 150117P00062500 P 01/17/15 62.5 15.30 18.50
RGR 150117P00065500 P 01/17/15 65.5 18.10 21.20
RGR 150117P00067500 P 01/17/15 67.5 20.10 23.20
RGR 150117P00070500 P 01/17/15 70.5 23.10 26.30
RGR 150117P00072500 P 01/17/15 72.5 25.10 28.40
RGR 150117P00075500 P 01/17/15 75.5 28.10 31.40
RGR 150117P00077500 P 01/17/15 77.5 30.10 33.50
RGR 150117P00080500 P 01/17/15 80.5 33.10 36.40
RGR 150117P00085000 P 01/17/15 85.0 37.50 41.10
RGR 150117P00090000 P 01/17/15 90.0 42.50 46.20
RGR 150117P00095000 P 01/17/15 95.0 47.60 51.10
RGR 150117P00100000 P 01/17/15 100.0 52.60 56.10
RGR 150117P00105000 P 01/17/15 105.0 57.50 61.40
RGR 150117P00110000 P 01/17/15 110.0 62.50 66.40
RGR 150117P00115000 P 01/17/15 115.0 67.50 71.60
RGR 150417C00027500 C 04/17/15 27.5 18.80 22.00
RGR 150417C00030000 C 04/17/15 30.0 15.80 19.40
RGR 150417C00032500 C 04/17/15 32.5 13.10 17.00
RGR 150417C00035000 C 04/17/15 35.0 11.70 14.40
RGR 150417C00037500 C 04/17/15 37.5 8.80 12.00
RGR 150417C00040000 C 04/17/15 40.0 7.00 9.40
RGR 150417C00042500 C 04/17/15 42.5 4.90 7.80
RGR 150417C00045000 C 04/17/15 45.0 3.50 5.60
RGR 150417C00047500 C 04/17/15 47.5 2.75 4.20
RGR 150417C00050000 C 04/17/15 50.0 1.90 2.95
RGR 150417C00052500 C 04/17/15 52.5 0.90 3.10
RGR 150417C00055000 C 04/17/15 55.0 0.70 2.15
RGR 150417C00057500 C 04/17/15 57.5 0.40 1.25
RGR 150417C00060000 C 04/17/15 60.0 0.50 1.75
RGR 150417C00065000 C 04/17/15 65.0 0.00 0.95
RGR 150417C00070000 C 04/17/15 70.0 0.00 0.30
RGR 150417C00075000 C 04/17/15 75.0 0.00 0.25
RGR 150417P00027500 P 04/17/15 27.5 0.05 0.95
RGR 150417P00030000 P 04/17/15 30.0 0.35 0.85
RGR 150417P00032500 P 04/17/15 32.5 0.20 2.50
RGR 150417P00035000 P 04/17/15 35.0 0.65 1.50
RGR 150417P00037500 P 04/17/15 37.5 1.50 3.00
RGR 150417P00040000 P 04/17/15 40.0 2.00 3.00
RGR 150417P00042500 P 04/17/15 42.5 2.90 4.40
RGR 150417P00045000 P 04/17/15 45.0 4.00 5.30
RGR 150417P00047500 P 04/17/15 47.5 5.30 7.90
RGR 150417P00050000 P 04/17/15 50.0 6.70 8.60
RGR 150417P00052500 P 04/17/15 52.5 8.10 10.50
RGR 150417P00055000 P 04/17/15 55.0 10.30 13.60
RGR 150417P00057500 P 04/17/15 57.5 12.50 15.80
RGR 150417P00060000 P 04/17/15 60.0 14.90 18.20
RGR 150417P00065000 P 04/17/15 65.0 19.50 23.00
RGR 150417P00070000 P 04/17/15 70.0 24.50 27.90
RGR 150417P00075000 P 04/17/15 75.0 29.30 32.70

OPRA data is delayed 15 minutes.