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 (2015-08-07)Premium Content

Sturm Ruger And Co (RGR)
As of Sep 1 2015 3:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 150918C00030000 C 09/18/15 30.0 30.10 33.10
RGR 150918C00032500 C 09/18/15 32.5 27.50 30.90
RGR 150918C00035000 C 09/18/15 35.0 25.10 28.40
RGR 150918C00037500 C 09/18/15 37.5 22.50 25.90
RGR 150918C00040000 C 09/18/15 40.0 20.10 23.40
RGR 150918C00042500 C 09/18/15 42.5 17.60 20.60
RGR 150918C00045000 C 09/18/15 45.0 15.10 18.10
RGR 150918C00047500 C 09/18/15 47.5 12.70 15.70
RGR 150918C00050000 C 09/18/15 50.0 10.10 13.60
RGR 150918C00052500 C 09/18/15 52.5 7.90 10.80
RGR 150918C00055000 C 09/18/15 55.0 6.10 8.50
RGR 150918C00057500 C 09/18/15 57.5 4.40 6.50
RGR 150918C00060000 C 09/18/15 60.0 2.65 4.00
RGR 150918C00062500 C 09/18/15 62.5 1.40 2.40
RGR 150918C00065000 C 09/18/15 65.0 0.85 1.10
RGR 150918C00067500 C 09/18/15 67.5 0.00 0.75
RGR 150918C00070000 C 09/18/15 70.0 0.00 0.30
RGR 150918C00072500 C 09/18/15 72.5 0.00 0.65
RGR 150918C00075000 C 09/18/15 75.0 0.00 0.45
RGR 150918C00080000 C 09/18/15 80.0 0.00 0.55
RGR 150918C00085000 C 09/18/15 85.0 0.00 0.55
RGR 150918P00030000 P 09/18/15 30.0 0.00 0.55
RGR 150918P00032500 P 09/18/15 32.5 0.00 0.55
RGR 150918P00035000 P 09/18/15 35.0 0.00 0.55
RGR 150918P00037500 P 09/18/15 37.5 0.00 0.55
RGR 150918P00040000 P 09/18/15 40.0 0.00 0.55
RGR 150918P00042500 P 09/18/15 42.5 0.00 0.55
RGR 150918P00045000 P 09/18/15 45.0 0.00 0.50
RGR 150918P00047500 P 09/18/15 47.5 0.00 0.70
RGR 150918P00050000 P 09/18/15 50.0 0.00 0.50
RGR 150918P00052500 P 09/18/15 52.5 0.00 0.90
RGR 150918P00055000 P 09/18/15 55.0 0.15 1.00
RGR 150918P00057500 P 09/18/15 57.5 0.65 1.25
RGR 150918P00060000 P 09/18/15 60.0 1.25 1.60
RGR 150918P00062500 P 09/18/15 62.5 2.20 3.10
RGR 150918P00065000 P 09/18/15 65.0 3.50 5.90
RGR 150918P00067500 P 09/18/15 67.5 4.90 8.00
RGR 150918P00070000 P 09/18/15 70.0 7.10 10.20
RGR 150918P00072500 P 09/18/15 72.5 9.50 12.60
RGR 150918P00075000 P 09/18/15 75.0 12.00 15.00
RGR 150918P00080000 P 09/18/15 80.0 17.00 20.00
RGR 150918P00085000 P 09/18/15 85.0 22.00 25.00
RGR 151016C00022500 C 10/16/15 22.5 37.50 40.60
RGR 151016C00025000 C 10/16/15 25.0 35.10 38.40
RGR 151016C00027500 C 10/16/15 27.5 32.50 35.60
RGR 151016C00030000 C 10/16/15 30.0 30.10 33.10
RGR 151016C00032500 C 10/16/15 32.5 27.60 30.60
RGR 151016C00035000 C 10/16/15 35.0 25.10 28.10
RGR 151016C00037500 C 10/16/15 37.5 22.60 25.60
RGR 151016C00040000 C 10/16/15 40.0 20.10 23.20
RGR 151016C00042500 C 10/16/15 42.5 17.60 20.70
RGR 151016C00045000 C 10/16/15 45.0 15.20 18.30
RGR 151016C00047500 C 10/16/15 47.5 12.80 16.20
RGR 151016C00050000 C 10/16/15 50.0 10.50 13.50
RGR 151016C00052500 C 10/16/15 52.5 8.10 11.30
RGR 151016C00055000 C 10/16/15 55.0 6.10 9.10
RGR 151016C00057500 C 10/16/15 57.5 4.90 7.00
RGR 151016C00060000 C 10/16/15 60.0 4.00 5.20
RGR 151016C00062500 C 10/16/15 62.5 2.55 3.80
RGR 151016C00065000 C 10/16/15 65.0 1.55 2.60
RGR 151016C00067500 C 10/16/15 67.5 0.85 1.75
RGR 151016C00070000 C 10/16/15 70.0 0.30 1.10
RGR 151016C00072500 C 10/16/15 72.5 0.00 1.00
RGR 151016C00075000 C 10/16/15 75.0 0.00 0.55
RGR 151016P00022500 P 10/16/15 22.5 0.00 0.70
RGR 151016P00025000 P 10/16/15 25.0 0.00 0.10
RGR 151016P00027500 P 10/16/15 27.5 0.00 0.15
RGR 151016P00030000 P 10/16/15 30.0 0.00 0.55
RGR 151016P00032500 P 10/16/15 32.5 0.00 0.50
RGR 151016P00035000 P 10/16/15 35.0 0.00 0.55
RGR 151016P00037500 P 10/16/15 37.5 0.05 0.70
RGR 151016P00040000 P 10/16/15 40.0 0.00 0.75
RGR 151016P00042500 P 10/16/15 42.5 0.00 0.80
RGR 151016P00045000 P 10/16/15 45.0 0.10 0.90
RGR 151016P00047500 P 10/16/15 47.5 0.05 0.80
RGR 151016P00050000 P 10/16/15 50.0 0.15 1.00
RGR 151016P00052500 P 10/16/15 52.5 0.40 1.40
RGR 151016P00055000 P 10/16/15 55.0 0.90 1.60
RGR 151016P00057500 P 10/16/15 57.5 1.50 2.30
RGR 151016P00060000 P 10/16/15 60.0 2.35 2.85
RGR 151016P00062500 P 10/16/15 62.5 3.40 4.10
RGR 151016P00065000 P 10/16/15 65.0 4.70 6.90
RGR 151016P00067500 P 10/16/15 67.5 5.50 8.80
RGR 151016P00070000 P 10/16/15 70.0 7.50 10.90
RGR 151016P00072500 P 10/16/15 72.5 9.90 13.10
RGR 151016P00075000 P 10/16/15 75.0 12.20 15.40
RGR 160115C00027500 C 01/15/16 27.5 32.60 35.90
RGR 160115C00030000 C 01/15/16 30.0 30.10 33.40
RGR 160115C00032500 C 01/15/16 32.5 27.70 30.90
RGR 160115C00035000 C 01/15/16 35.0 25.20 28.40
RGR 160115C00037500 C 01/15/16 37.5 22.60 25.80
RGR 160115C00040000 C 01/15/16 40.0 20.20 23.50
RGR 160115C00042500 C 01/15/16 42.5 17.90 21.20
RGR 160115C00045000 C 01/15/16 45.0 15.50 19.00
RGR 160115C00047500 C 01/15/16 47.5 13.30 16.80
RGR 160115C00050000 C 01/15/16 50.0 11.30 14.70
RGR 160115C00052500 C 01/15/16 52.5 9.30 12.80
RGR 160115C00055000 C 01/15/16 55.0 7.90 10.60
RGR 160115C00057500 C 01/15/16 57.5 6.00 9.30
RGR 160115C00060000 C 01/15/16 60.0 4.90 7.70
RGR 160115C00062500 C 01/15/16 62.5 3.60 6.40
RGR 160115C00065000 C 01/15/16 65.0 2.70 5.30
RGR 160115C00067500 C 01/15/16 67.5 2.30 3.50
RGR 160115C00070000 C 01/15/16 70.0 1.80 2.75
RGR 160115C00072500 C 01/15/16 72.5 1.25 2.05
RGR 160115C00075000 C 01/15/16 75.0 0.80 1.55
RGR 160115C00080000 C 01/15/16 80.0 0.10 1.25
RGR 160115P00027500 P 01/15/16 27.5 0.00 1.10
RGR 160115P00030000 P 01/15/16 30.0 0.00 1.15
RGR 160115P00032500 P 01/15/16 32.5 0.00 1.20
RGR 160115P00035000 P 01/15/16 35.0 0.00 0.80
RGR 160115P00037500 P 01/15/16 37.5 0.05 1.05
RGR 160115P00040000 P 01/15/16 40.0 0.15 1.20
RGR 160115P00042500 P 01/15/16 42.5 0.30 1.75
RGR 160115P00045000 P 01/15/16 45.0 0.50 1.95
RGR 160115P00047500 P 01/15/16 47.5 0.65 2.00
RGR 160115P00050000 P 01/15/16 50.0 1.20 2.30
RGR 160115P00052500 P 01/15/16 52.5 1.65 3.30
RGR 160115P00055000 P 01/15/16 55.0 2.20 4.20
RGR 160115P00057500 P 01/15/16 57.5 3.10 5.70
RGR 160115P00060000 P 01/15/16 60.0 4.50 5.80
RGR 160115P00062500 P 01/15/16 62.5 6.00 7.70
RGR 160115P00065000 P 01/15/16 65.0 6.80 9.30
RGR 160115P00067500 P 01/15/16 67.5 7.90 11.40
RGR 160115P00070000 P 01/15/16 70.0 9.50 13.20
RGR 160115P00072500 P 01/15/16 72.5 11.50 15.20
RGR 160115P00075000 P 01/15/16 75.0 13.50 17.20
RGR 160115P00080000 P 01/15/16 80.0 17.90 21.60
RGR 160415C00032500 C 04/15/16 32.5 27.60 30.80
RGR 160415C00035000 C 04/15/16 35.0 25.20 28.40
RGR 160415C00037500 C 04/15/16 37.5 22.80 26.20
RGR 160415C00040000 C 04/15/16 40.0 20.50 23.60
RGR 160415C00042500 C 04/15/16 42.5 18.20 21.50
RGR 160415C00045000 C 04/15/16 45.0 16.00 19.40
RGR 160415C00047500 C 04/15/16 47.5 13.90 17.30
RGR 160415C00050000 C 04/15/16 50.0 11.90 15.40
RGR 160415C00052500 C 04/15/16 52.5 10.20 13.50
RGR 160415C00055000 C 04/15/16 55.0 8.60 11.90
RGR 160415C00057500 C 04/15/16 57.5 7.10 10.50
RGR 160415C00060000 C 04/15/16 60.0 5.70 9.20
RGR 160415C00062500 C 04/15/16 62.5 4.70 7.80
RGR 160415C00065000 C 04/15/16 65.0 3.50 6.60
RGR 160415C00067500 C 04/15/16 67.5 2.65 6.00
RGR 160415C00070000 C 04/15/16 70.0 2.00 4.50
RGR 160415C00075000 C 04/15/16 75.0 0.80 3.30
RGR 160415C00080000 C 04/15/16 80.0 0.25 1.70
RGR 160415C00085000 C 04/15/16 85.0 0.20 2.45
RGR 160415C00090000 C 04/15/16 90.0 0.00 1.55
RGR 160415P00032500 P 04/15/16 32.5 0.10 1.75
RGR 160415P00035000 P 04/15/16 35.0 0.15 1.90
RGR 160415P00037500 P 04/15/16 37.5 0.30 2.10
RGR 160415P00040000 P 04/15/16 40.0 0.50 1.65
RGR 160415P00042500 P 04/15/16 42.5 0.25 2.70
RGR 160415P00045000 P 04/15/16 45.0 0.60 3.10
RGR 160415P00047500 P 04/15/16 47.5 1.50 3.20
RGR 160415P00050000 P 04/15/16 50.0 2.30 3.60
RGR 160415P00052500 P 04/15/16 52.5 3.10 4.40
RGR 160415P00055000 P 04/15/16 55.0 3.90 5.30
RGR 160415P00057500 P 04/15/16 57.5 4.00 7.80
RGR 160415P00060000 P 04/15/16 60.0 5.60 8.90
RGR 160415P00062500 P 04/15/16 62.5 6.20 10.20
RGR 160415P00065000 P 04/15/16 65.0 7.60 11.60
RGR 160415P00067500 P 04/15/16 67.5 9.80 13.10
RGR 160415P00070000 P 04/15/16 70.0 11.10 14.80
RGR 160415P00075000 P 04/15/16 75.0 15.00 18.50
RGR 160415P00080000 P 04/15/16 80.0 19.20 22.40
RGR 160415P00085000 P 04/15/16 85.0 23.80 26.80
RGR 160415P00090000 P 04/15/16 90.0 28.40 31.50

OPRA data is delayed 15 minutes.