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 (2014-11-07)Premium Content

Sturm Ruger And Co (RGR)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 141220C00030000 C 12/20/14 30.0 4.50 5.50
RGR 141220C00032500 C 12/20/14 32.5 0.75 2.70
RGR 141220C00035000 C 12/20/14 35.0 0.00 0.10
RGR 141220C00037500 C 12/20/14 37.5 0.00 0.05
RGR 141220C00040000 C 12/20/14 40.0 0.00 0.05
RGR 141220C00042500 C 12/20/14 42.5 0.00 0.05
RGR 141220C00045000 C 12/20/14 45.0 0.00 0.05
RGR 141220C00047500 C 12/20/14 47.5 0.00 0.10
RGR 141220C00050000 C 12/20/14 50.0 0.00 0.05
RGR 141220C00052500 C 12/20/14 52.5 0.00 0.05
RGR 141220C00055000 C 12/20/14 55.0 0.00 0.10
RGR 141220C00057500 C 12/20/14 57.5 0.00 0.25
RGR 141220C00060000 C 12/20/14 60.0 0.00 0.10
RGR 141220C00065000 C 12/20/14 65.0 0.00 0.50
RGR 141220C00070000 C 12/20/14 70.0 0.00 0.20
RGR 141220P00030000 P 12/20/14 30.0 0.00 0.10
RGR 141220P00032500 P 12/20/14 32.5 0.00 0.10
RGR 141220P00035000 P 12/20/14 35.0 0.00 0.40
RGR 141220P00037500 P 12/20/14 37.5 2.55 2.90
RGR 141220P00040000 P 12/20/14 40.0 5.00 5.40
RGR 141220P00042500 P 12/20/14 42.5 6.00 8.60
RGR 141220P00045000 P 12/20/14 45.0 9.80 10.50
RGR 141220P00047500 P 12/20/14 47.5 10.40 14.70
RGR 141220P00050000 P 12/20/14 50.0 12.90 16.40
RGR 141220P00052500 P 12/20/14 52.5 16.50 18.30
RGR 141220P00055000 P 12/20/14 55.0 17.90 22.20
RGR 141220P00057500 P 12/20/14 57.5 21.60 22.90
RGR 141220P00060000 P 12/20/14 60.0 22.80 27.30
RGR 141220P00065000 P 12/20/14 65.0 28.30 30.50
RGR 141220P00070000 P 12/20/14 70.0 34.10 36.10
RGR 150117C00020500 C 01/17/15 20.5 12.40 16.60
RGR 150117C00022500 C 01/17/15 22.5 11.10 14.40
RGR 150117C00025500 C 01/17/15 25.5 7.40 11.40
RGR 150117C00027500 C 01/17/15 27.5 6.40 8.40
RGR 150117C00030500 C 01/17/15 30.5 4.10 5.00
RGR 150117C00032500 C 01/17/15 32.5 2.60 3.30
RGR 150117C00035500 C 01/17/15 35.5 0.85 1.10
RGR 150117C00037500 C 01/17/15 37.5 0.35 0.45
RGR 150117C00040500 C 01/17/15 40.5 0.05 0.15
RGR 150117C00042500 C 01/17/15 42.5 0.00 0.15
RGR 150117C00045500 C 01/17/15 45.5 0.00 0.15
RGR 150117C00047500 C 01/17/15 47.5 0.00 0.10
RGR 150117C00050500 C 01/17/15 50.5 0.00 0.05
RGR 150117C00052500 C 01/17/15 52.5 0.00 0.35
RGR 150117C00055500 C 01/17/15 55.5 0.00 0.10
RGR 150117C00057500 C 01/17/15 57.5 0.00 0.20
RGR 150117C00060500 C 01/17/15 60.5 0.00 0.05
RGR 150117C00062500 C 01/17/15 62.5 0.00 0.10
RGR 150117C00065500 C 01/17/15 65.5 0.00 0.05
RGR 150117C00067500 C 01/17/15 67.5 0.00 0.10
RGR 150117C00070500 C 01/17/15 70.5 0.00 0.05
RGR 150117C00072500 C 01/17/15 72.5 0.00 0.10
RGR 150117C00075500 C 01/17/15 75.5 0.00 0.25
RGR 150117C00077500 C 01/17/15 77.5 0.00 0.10
RGR 150117C00080500 C 01/17/15 80.5 0.00 0.35
RGR 150117C00085000 C 01/17/15 85.0 0.00 0.35
RGR 150117C00090000 C 01/17/15 90.0 0.00 0.25
RGR 150117C00095000 C 01/17/15 95.0 0.00 0.10
RGR 150117C00100000 C 01/17/15 100.0 0.00 0.25
RGR 150117C00105000 C 01/17/15 105.0 0.00 0.10
RGR 150117C00110000 C 01/17/15 110.0 0.00 0.50
RGR 150117C00115000 C 01/17/15 115.0 0.00 0.50
RGR 150117P00020500 P 01/17/15 20.5 0.00 0.10
RGR 150117P00022500 P 01/17/15 22.5 0.00 0.25
RGR 150117P00025500 P 01/17/15 25.5 0.00 0.20
RGR 150117P00027500 P 01/17/15 27.5 0.00 0.25
RGR 150117P00030500 P 01/17/15 30.5 0.20 0.45
RGR 150117P00032500 P 01/17/15 32.5 0.55 0.80
RGR 150117P00035500 P 01/17/15 35.5 1.85 2.10
RGR 150117P00037500 P 01/17/15 37.5 2.90 3.70
RGR 150117P00040500 P 01/17/15 40.5 5.80 6.50
RGR 150117P00042500 P 01/17/15 42.5 7.60 8.40
RGR 150117P00045500 P 01/17/15 45.5 10.10 11.40
RGR 150117P00047500 P 01/17/15 47.5 12.60 13.40
RGR 150117P00050500 P 01/17/15 50.5 15.80 16.40
RGR 150117P00052500 P 01/17/15 52.5 17.10 18.30
RGR 150117P00055500 P 01/17/15 55.5 20.10 21.40
RGR 150117P00057500 P 01/17/15 57.5 21.90 23.40
RGR 150117P00060500 P 01/17/15 60.5 24.90 26.40
RGR 150117P00062500 P 01/17/15 62.5 27.60 28.30
RGR 150117P00065500 P 01/17/15 65.5 29.90 31.40
RGR 150117P00067500 P 01/17/15 67.5 31.90 33.40
RGR 150117P00070500 P 01/17/15 70.5 34.90 36.90
RGR 150117P00072500 P 01/17/15 72.5 36.90 38.90
RGR 150117P00075500 P 01/17/15 75.5 39.90 41.90
RGR 150117P00077500 P 01/17/15 77.5 41.10 43.50
RGR 150117P00080500 P 01/17/15 80.5 45.30 46.50
RGR 150117P00085000 P 01/17/15 85.0 49.40 50.80
RGR 150117P00090000 P 01/17/15 90.0 54.40 56.40
RGR 150117P00095000 P 01/17/15 95.0 59.40 60.80
RGR 150117P00100000 P 01/17/15 100.0 64.40 66.40
RGR 150117P00105000 P 01/17/15 105.0 69.40 71.40
RGR 150117P00110000 P 01/17/15 110.0 74.40 76.40
RGR 150117P00115000 P 01/17/15 115.0 78.20 82.40
RGR 150417C00022500 C 04/17/15 22.5 10.30 14.00
RGR 150417C00025000 C 04/17/15 25.0 9.40 10.80
RGR 150417C00027500 C 04/17/15 27.5 7.10 8.10
RGR 150417C00030000 C 04/17/15 30.0 5.00 6.00
RGR 150417C00032500 C 04/17/15 32.5 3.50 4.30
RGR 150417C00035000 C 04/17/15 35.0 2.30 2.65
RGR 150417C00037500 C 04/17/15 37.5 1.35 1.65
RGR 150417C00040000 C 04/17/15 40.0 0.80 1.00
RGR 150417C00042500 C 04/17/15 42.5 0.45 0.75
RGR 150417C00045000 C 04/17/15 45.0 0.20 0.50
RGR 150417C00047500 C 04/17/15 47.5 0.00 0.25
RGR 150417C00050000 C 04/17/15 50.0 0.00 0.30
RGR 150417C00052500 C 04/17/15 52.5 0.05 0.50
RGR 150417C00055000 C 04/17/15 55.0 0.00 0.10
RGR 150417C00057500 C 04/17/15 57.5 0.00 0.45
RGR 150417C00060000 C 04/17/15 60.0 0.00 0.45
RGR 150417C00065000 C 04/17/15 65.0 0.00 0.45
RGR 150417C00070000 C 04/17/15 70.0 0.00 0.45
RGR 150417C00075000 C 04/17/15 75.0 0.00 0.45
RGR 150417P00022500 P 04/17/15 22.5 0.15 0.50
RGR 150417P00025000 P 04/17/15 25.0 0.35 0.85
RGR 150417P00027500 P 04/17/15 27.5 0.85 1.25
RGR 150417P00030000 P 04/17/15 30.0 1.40 1.75
RGR 150417P00032500 P 04/17/15 32.5 2.30 2.65
RGR 150417P00035000 P 04/17/15 35.0 3.50 4.00
RGR 150417P00037500 P 04/17/15 37.5 4.90 5.70
RGR 150417P00040000 P 04/17/15 40.0 6.70 7.70
RGR 150417P00042500 P 04/17/15 42.5 8.80 9.80
RGR 150417P00045000 P 04/17/15 45.0 10.80 12.40
RGR 150417P00047500 P 04/17/15 47.5 13.10 14.90
RGR 150417P00050000 P 04/17/15 50.0 14.70 17.50
RGR 150417P00052500 P 04/17/15 52.5 17.00 20.30
RGR 150417P00055000 P 04/17/15 55.0 19.50 23.40
RGR 150417P00057500 P 04/17/15 57.5 22.00 25.80
RGR 150417P00060000 P 04/17/15 60.0 24.60 28.40
RGR 150417P00065000 P 04/17/15 65.0 29.60 33.40
RGR 150417P00070000 P 04/17/15 70.0 34.50 38.20
RGR 150417P00075000 P 04/17/15 75.0 39.50 43.20
RGR 150717C00020000 C 07/17/15 20.0 12.80 16.90
RGR 150717C00022500 C 07/17/15 22.5 10.60 14.20
RGR 150717C00025000 C 07/17/15 25.0 9.40 10.60
RGR 150717C00027500 C 07/17/15 27.5 7.30 8.30
RGR 150717C00030000 C 07/17/15 30.0 5.40 6.40
RGR 150717C00032500 C 07/17/15 32.5 3.40 4.80
RGR 150717C00035000 C 07/17/15 35.0 2.70 3.50
RGR 150717C00037500 C 07/17/15 37.5 1.90 2.40
RGR 150717C00040000 C 07/17/15 40.0 1.30 1.75
RGR 150717C00042500 C 07/17/15 42.5 0.75 1.25
RGR 150717C00045000 C 07/17/15 45.0 0.40 0.90
RGR 150717C00047500 C 07/17/15 47.5 0.15 0.65
RGR 150717C00050000 C 07/17/15 50.0 0.00 0.50
RGR 150717C00055000 C 07/17/15 55.0 0.00 0.30
RGR 150717P00020000 P 07/17/15 20.0 0.20 0.50
RGR 150717P00022500 P 07/17/15 22.5 0.50 0.95
RGR 150717P00025000 P 07/17/15 25.0 0.90 1.45
RGR 150717P00027500 P 07/17/15 27.5 1.40 2.05
RGR 150717P00030000 P 07/17/15 30.0 1.80 3.00
RGR 150717P00032500 P 07/17/15 32.5 3.10 4.10
RGR 150717P00035000 P 07/17/15 35.0 4.50 5.30
RGR 150717P00037500 P 07/17/15 37.5 5.90 7.20
RGR 150717P00040000 P 07/17/15 40.0 6.60 9.00
RGR 150717P00042500 P 07/17/15 42.5 8.70 11.30
RGR 150717P00045000 P 07/17/15 45.0 10.40 13.50
RGR 150717P00047500 P 07/17/15 47.5 12.70 15.80
RGR 150717P00050000 P 07/17/15 50.0 15.30 18.20
RGR 150717P00055000 P 07/17/15 55.0 20.30 23.30

OPRA data is delayed 15 minutes.