Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Sturm Ruger And Co (RGR)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 140517C00040000 C 05/17/14 40.0 21.00 24.60
RGR 140517C00042500 C 05/17/14 42.5 18.50 22.10
RGR 140517C00045000 C 05/17/14 45.0 16.00 18.90
RGR 140517C00047500 C 05/17/14 47.5 13.50 17.00
RGR 140517C00050000 C 05/17/14 50.0 11.00 14.50
RGR 140517C00052500 C 05/17/14 52.5 8.60 12.10
RGR 140517C00055000 C 05/17/14 55.0 7.00 9.60
RGR 140517C00057500 C 05/17/14 57.5 5.10 6.90
RGR 140517C00060000 C 05/17/14 60.0 3.90 4.30
RGR 140517C00062500 C 05/17/14 62.5 2.35 2.65
RGR 140517C00065000 C 05/17/14 65.0 1.30 1.55
RGR 140517C00067500 C 05/17/14 67.5 0.60 0.80
RGR 140517C00070000 C 05/17/14 70.0 0.25 0.50
RGR 140517C00072500 C 05/17/14 72.5 0.05 0.30
RGR 140517C00075000 C 05/17/14 75.0 0.00 0.25
RGR 140517C00080000 C 05/17/14 80.0 0.00 0.25
RGR 140517C00085000 C 05/17/14 85.0 0.00 0.25
RGR 140517C00090000 C 05/17/14 90.0 0.00 0.25
RGR 140517P00040000 P 05/17/14 40.0 0.00 0.25
RGR 140517P00042500 P 05/17/14 42.5 0.00 0.25
RGR 140517P00045000 P 05/17/14 45.0 0.00 0.25
RGR 140517P00047500 P 05/17/14 47.5 0.00 0.25
RGR 140517P00050000 P 05/17/14 50.0 0.05 0.25
RGR 140517P00052500 P 05/17/14 52.5 0.15 0.30
RGR 140517P00055000 P 05/17/14 55.0 0.35 0.55
RGR 140517P00057500 P 05/17/14 57.5 0.70 0.85
RGR 140517P00060000 P 05/17/14 60.0 1.35 1.50
RGR 140517P00062500 P 05/17/14 62.5 2.35 2.70
RGR 140517P00065000 P 05/17/14 65.0 3.80 4.30
RGR 140517P00067500 P 05/17/14 67.5 5.30 6.90
RGR 140517P00070000 P 05/17/14 70.0 7.50 8.90
RGR 140517P00072500 P 05/17/14 72.5 9.70 11.30
RGR 140517P00075000 P 05/17/14 75.0 12.00 13.70
RGR 140517P00080000 P 05/17/14 80.0 16.10 19.00
RGR 140517P00085000 P 05/17/14 85.0 21.00 23.80
RGR 140517P00090000 P 05/17/14 90.0 26.00 29.50
RGR 140621C00040000 C 06/21/14 40.0 21.00 24.60
RGR 140621C00042500 C 06/21/14 42.5 18.50 22.10
RGR 140621C00045000 C 06/21/14 45.0 16.00 19.60
RGR 140621C00047500 C 06/21/14 47.5 14.20 16.10
RGR 140621C00050000 C 06/21/14 50.0 11.90 13.70
RGR 140621C00055000 C 06/21/14 55.0 7.40 9.00
RGR 140621C00057500 C 06/21/14 57.5 5.80 7.00
RGR 140621C00060000 C 06/21/14 60.0 4.50 4.90
RGR 140621C00062500 C 06/21/14 62.5 3.00 3.40
RGR 140621C00065000 C 06/21/14 65.0 2.00 2.30
RGR 140621C00067500 C 06/21/14 67.5 1.20 1.50
RGR 140621C00070000 C 06/21/14 70.0 0.70 1.05
RGR 140621C00072500 C 06/21/14 72.5 0.40 0.70
RGR 140621C00075000 C 06/21/14 75.0 0.15 0.60
RGR 140621C00080000 C 06/21/14 80.0 0.00 0.30
RGR 140621C00085000 C 06/21/14 85.0 0.00 0.25
RGR 140621C00090000 C 06/21/14 90.0 0.00 0.25
RGR 140621P00040000 P 06/21/14 40.0 0.00 0.25
RGR 140621P00042500 P 06/21/14 42.5 0.05 0.25
RGR 140621P00045000 P 06/21/14 45.0 0.05 0.25
RGR 140621P00047500 P 06/21/14 47.5 0.05 0.45
RGR 140621P00050000 P 06/21/14 50.0 0.25 0.45
RGR 140621P00055000 P 06/21/14 55.0 0.95 1.10
RGR 140621P00057500 P 06/21/14 57.5 1.50 1.75
RGR 140621P00060000 P 06/21/14 60.0 2.25 2.65
RGR 140621P00062500 P 06/21/14 62.5 3.30 3.80
RGR 140621P00065000 P 06/21/14 65.0 4.70 5.20
RGR 140621P00067500 P 06/21/14 67.5 6.40 7.70
RGR 140621P00070000 P 06/21/14 70.0 7.20 9.70
RGR 140621P00072500 P 06/21/14 72.5 10.20 11.90
RGR 140621P00075000 P 06/21/14 75.0 12.40 14.30
RGR 140621P00080000 P 06/21/14 80.0 16.50 20.00
RGR 140621P00085000 P 06/21/14 85.0 21.40 24.90
RGR 140621P00090000 P 06/21/14 90.0 26.40 29.10
RGR 140719C00040000 C 07/19/14 40.0 21.00 24.60
RGR 140719C00045000 C 07/19/14 45.0 16.70 19.00
RGR 140719C00050000 C 07/19/14 50.0 11.80 13.70
RGR 140719C00052500 C 07/19/14 52.5 9.40 11.50
RGR 140719C00055000 C 07/19/14 55.0 6.70 9.40
RGR 140719C00057500 C 07/19/14 57.5 6.50 7.10
RGR 140719C00060000 C 07/19/14 60.0 4.90 5.30
RGR 140719C00062500 C 07/19/14 62.5 3.60 3.90
RGR 140719C00065000 C 07/19/14 65.0 2.55 2.85
RGR 140719C00067500 C 07/19/14 67.5 1.70 2.05
RGR 140719C00070000 C 07/19/14 70.0 1.10 1.40
RGR 140719C00072500 C 07/19/14 72.5 0.65 1.00
RGR 140719C00075000 C 07/19/14 75.0 0.40 0.70
RGR 140719C00080000 C 07/19/14 80.0 0.10 0.35
RGR 140719C00085000 C 07/19/14 85.0 0.00 0.25
RGR 140719C00090000 C 07/19/14 90.0 0.00 0.25
RGR 140719C00095000 C 07/19/14 95.0 0.00 0.25
RGR 140719C00100000 C 07/19/14 100.0 0.00 0.25
RGR 140719C00105000 C 07/19/14 105.0 0.00 0.25
RGR 140719C00110000 C 07/19/14 110.0 0.00 0.20
RGR 140719P00040000 P 07/19/14 40.0 0.05 0.30
RGR 140719P00045000 P 07/19/14 45.0 0.10 0.30
RGR 140719P00050000 P 07/19/14 50.0 0.50 0.80
RGR 140719P00052500 P 07/19/14 52.5 0.85 1.10
RGR 140719P00055000 P 07/19/14 55.0 1.25 1.60
RGR 140719P00057500 P 07/19/14 57.5 2.00 2.15
RGR 140719P00060000 P 07/19/14 60.0 2.85 3.20
RGR 140719P00062500 P 07/19/14 62.5 4.00 4.40
RGR 140719P00065000 P 07/19/14 65.0 5.40 6.00
RGR 140719P00067500 P 07/19/14 67.5 7.00 7.80
RGR 140719P00070000 P 07/19/14 70.0 8.70 9.70
RGR 140719P00072500 P 07/19/14 72.5 10.70 12.10
RGR 140719P00075000 P 07/19/14 75.0 12.00 14.60
RGR 140719P00080000 P 07/19/14 80.0 16.80 19.50
RGR 140719P00085000 P 07/19/14 85.0 21.70 24.30
RGR 140719P00090000 P 07/19/14 90.0 26.60 29.40
RGR 140719P00095000 P 07/19/14 95.0 31.60 34.40
RGR 140719P00100000 P 07/19/14 100.0 36.60 39.40
RGR 140719P00105000 P 07/19/14 105.0 41.60 44.10
RGR 140719P00110000 P 07/19/14 110.0 46.60 49.40
RGR 141018C00035000 C 10/18/14 35.0 26.00 29.60
RGR 141018C00040000 C 10/18/14 40.0 21.00 24.60
RGR 141018C00045000 C 10/18/14 45.0 16.90 19.10
RGR 141018C00050000 C 10/18/14 50.0 12.10 14.00
RGR 141018C00052500 C 10/18/14 52.5 10.10 12.00
RGR 141018C00055000 C 10/18/14 55.0 8.70 10.10
RGR 141018C00057500 C 10/18/14 57.5 7.10 8.20
RGR 141018C00060000 C 10/18/14 60.0 6.00 6.70
RGR 141018C00062500 C 10/18/14 62.5 4.80 5.20
RGR 141018C00065000 C 10/18/14 65.0 3.70 4.20
RGR 141018C00067500 C 10/18/14 67.5 2.80 3.40
RGR 141018C00070000 C 10/18/14 70.0 2.20 2.75
RGR 141018C00072500 C 10/18/14 72.5 1.70 2.20
RGR 141018C00075000 C 10/18/14 75.0 1.30 1.85
RGR 141018C00080000 C 10/18/14 80.0 0.75 1.00
RGR 141018C00085000 C 10/18/14 85.0 0.35 0.90
RGR 141018C00090000 C 10/18/14 90.0 0.15 0.65
RGR 141018C00095000 C 10/18/14 95.0 0.05 0.55
RGR 141018C00100000 C 10/18/14 100.0 0.00 0.50
RGR 141018P00035000 P 10/18/14 35.0 0.00 0.45
RGR 141018P00040000 P 10/18/14 40.0 0.30 0.70
RGR 141018P00045000 P 10/18/14 45.0 0.75 1.05
RGR 141018P00050000 P 10/18/14 50.0 1.60 2.00
RGR 141018P00052500 P 10/18/14 52.5 2.25 2.85
RGR 141018P00055000 P 10/18/14 55.0 3.10 3.50
RGR 141018P00057500 P 10/18/14 57.5 3.90 4.50
RGR 141018P00060000 P 10/18/14 60.0 5.10 5.70
RGR 141018P00062500 P 10/18/14 62.5 6.30 7.10
RGR 141018P00065000 P 10/18/14 65.0 7.70 8.60
RGR 141018P00067500 P 10/18/14 67.5 9.30 10.50
RGR 141018P00070000 P 10/18/14 70.0 11.30 12.60
RGR 141018P00072500 P 10/18/14 72.5 12.90 14.80
RGR 141018P00075000 P 10/18/14 75.0 14.90 16.90
RGR 141018P00080000 P 10/18/14 80.0 18.70 21.20
RGR 141018P00085000 P 10/18/14 85.0 23.50 25.90
RGR 141018P00090000 P 10/18/14 90.0 28.10 30.80
RGR 141018P00095000 P 10/18/14 95.0 33.00 35.60
RGR 141018P00100000 P 10/18/14 100.0 37.90 41.30
RGR 150117C00020500 C 01/17/15 20.5 40.30 44.70
RGR 150117C00022500 C 01/17/15 22.5 38.10 41.20
RGR 150117C00025500 C 01/17/15 25.5 35.30 38.90
RGR 150117C00030500 C 01/17/15 30.5 30.70 33.20
RGR 150117C00035500 C 01/17/15 35.5 25.70 28.20
RGR 150117C00040500 C 01/17/15 40.5 20.80 23.90
RGR 150117C00045500 C 01/17/15 45.5 16.40 18.60
RGR 150117C00050500 C 01/17/15 50.5 12.10 14.10
RGR 150117C00052500 C 01/17/15 52.5 10.70 12.70
RGR 150117C00055500 C 01/17/15 55.5 9.00 10.70
RGR 150117C00057500 C 01/17/15 57.5 7.70 9.20
RGR 150117C00060500 C 01/17/15 60.5 6.70 7.50
RGR 150117C00062500 C 01/17/15 62.5 5.50 6.30
RGR 150117C00065500 C 01/17/15 65.5 4.40 5.20
RGR 150117C00067500 C 01/17/15 67.5 3.70 4.70
RGR 150117C00070500 C 01/17/15 70.5 3.10 3.60
RGR 150117C00072500 C 01/17/15 72.5 2.40 3.10
RGR 150117C00075500 C 01/17/15 75.5 1.85 2.55
RGR 150117C00080500 C 01/17/15 80.5 1.10 1.85
RGR 150117C00085000 C 01/17/15 85.0 0.75 1.45
RGR 150117C00090000 C 01/17/15 90.0 0.55 1.05
RGR 150117C00095000 C 01/17/15 95.0 0.30 0.55
RGR 150117C00100000 C 01/17/15 100.0 0.15 0.90
RGR 150117C00105000 C 01/17/15 105.0 0.05 0.45
RGR 150117C00110000 C 01/17/15 110.0 0.00 0.25
RGR 150117C00115000 C 01/17/15 115.0 0.00 0.70
RGR 150117P00020500 P 01/17/15 20.5 0.05 0.35
RGR 150117P00022500 P 01/17/15 22.5 0.05 0.35
RGR 150117P00025500 P 01/17/15 25.5 0.10 2.75
RGR 150117P00030500 P 01/17/15 30.5 0.25 0.80
RGR 150117P00035500 P 01/17/15 35.5 0.65 1.10
RGR 150117P00040500 P 01/17/15 40.5 0.85 1.40
RGR 150117P00045500 P 01/17/15 45.5 1.70 2.35
RGR 150117P00050500 P 01/17/15 50.5 2.95 3.60
RGR 150117P00052500 P 01/17/15 52.5 3.50 4.30
RGR 150117P00055500 P 01/17/15 55.5 4.70 5.50
RGR 150117P00057500 P 01/17/15 57.5 5.60 6.50
RGR 150117P00060500 P 01/17/15 60.5 7.10 8.10
RGR 150117P00062500 P 01/17/15 62.5 8.30 9.30
RGR 150117P00065500 P 01/17/15 65.5 10.10 11.30
RGR 150117P00067500 P 01/17/15 67.5 11.40 12.80
RGR 150117P00070500 P 01/17/15 70.5 13.50 14.60
RGR 150117P00072500 P 01/17/15 72.5 14.70 16.80
RGR 150117P00075500 P 01/17/15 75.5 16.40 19.40
RGR 150117P00080500 P 01/17/15 80.5 20.80 23.60
RGR 150117P00085000 P 01/17/15 85.0 24.90 27.90
RGR 150117P00090000 P 01/17/15 90.0 29.60 32.90
RGR 150117P00095000 P 01/17/15 95.0 34.30 37.30
RGR 150117P00100000 P 01/17/15 100.0 39.20 42.10
RGR 150117P00105000 P 01/17/15 105.0 44.10 47.00
RGR 150117P00110000 P 01/17/15 110.0 49.00 51.90
RGR 150117P00115000 P 01/17/15 115.0 53.90 56.90

OPRA data is delayed 15 minutes.