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 Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 140920C00035000 C 09/20/14 35.0 14.60 16.80
RGR 140920C00037500 C 09/20/14 37.5 11.80 14.80
RGR 140920C00040000 C 09/20/14 40.0 9.00 11.80
RGR 140920C00042500 C 09/20/14 42.5 7.10 8.20
RGR 140920C00045000 C 09/20/14 45.0 4.70 5.70
RGR 140920C00047500 C 09/20/14 47.5 2.30 2.75
RGR 140920C00050000 C 09/20/14 50.0 0.55 0.65
RGR 140920C00052500 C 09/20/14 52.5 0.00 0.15
RGR 140920C00055000 C 09/20/14 55.0 0.00 0.10
RGR 140920C00057500 C 09/20/14 57.5 0.00 0.15
RGR 140920C00060000 C 09/20/14 60.0 0.00 0.15
RGR 140920C00062500 C 09/20/14 62.5 0.00 0.15
RGR 140920C00065000 C 09/20/14 65.0 0.00 0.15
RGR 140920C00067500 C 09/20/14 67.5 0.00 0.15
RGR 140920C00070000 C 09/20/14 70.0 0.00 0.15
RGR 140920C00075000 C 09/20/14 75.0 0.00 0.15
RGR 140920C00080000 C 09/20/14 80.0 0.00 0.15
RGR 140920C00085000 C 09/20/14 85.0 0.00 0.15
RGR 140920P00035000 P 09/20/14 35.0 0.00 0.15
RGR 140920P00037500 P 09/20/14 37.5 0.00 0.15
RGR 140920P00040000 P 09/20/14 40.0 0.00 0.15
RGR 140920P00042500 P 09/20/14 42.5 0.00 0.15
RGR 140920P00045000 P 09/20/14 45.0 0.00 0.15
RGR 140920P00047500 P 09/20/14 47.5 0.00 0.10
RGR 140920P00050000 P 09/20/14 50.0 0.45 0.60
RGR 140920P00052500 P 09/20/14 52.5 2.15 2.85
RGR 140920P00055000 P 09/20/14 55.0 3.30 5.30
RGR 140920P00057500 P 09/20/14 57.5 7.20 7.90
RGR 140920P00060000 P 09/20/14 60.0 9.40 10.50
RGR 140920P00062500 P 09/20/14 62.5 11.00 12.90
RGR 140920P00065000 P 09/20/14 65.0 12.80 15.80
RGR 140920P00067500 P 09/20/14 67.5 15.60 17.90
RGR 140920P00070000 P 09/20/14 70.0 18.10 20.80
RGR 140920P00075000 P 09/20/14 75.0 22.90 25.80
RGR 140920P00080000 P 09/20/14 80.0 28.10 30.80
RGR 140920P00085000 P 09/20/14 85.0 33.00 35.40
RGR 141018C00035000 C 10/18/14 35.0 14.70 16.90
RGR 141018C00037500 C 10/18/14 37.5 12.20 14.40
RGR 141018C00040000 C 10/18/14 40.0 9.70 11.70
RGR 141018C00042500 C 10/18/14 42.5 7.30 9.40
RGR 141018C00045000 C 10/18/14 45.0 5.00 6.80
RGR 141018C00047500 C 10/18/14 47.5 2.95 3.80
RGR 141018C00050000 C 10/18/14 50.0 1.50 1.75
RGR 141018C00052500 C 10/18/14 52.5 0.55 0.75
RGR 141018C00055000 C 10/18/14 55.0 0.20 0.50
RGR 141018C00057500 C 10/18/14 57.5 0.05 0.30
RGR 141018C00060000 C 10/18/14 60.0 0.00 0.15
RGR 141018C00062500 C 10/18/14 62.5 0.00 0.15
RGR 141018C00065000 C 10/18/14 65.0 0.00 0.05
RGR 141018C00067500 C 10/18/14 67.5 0.00 0.05
RGR 141018C00070000 C 10/18/14 70.0 0.00 0.10
RGR 141018C00072500 C 10/18/14 72.5 0.00 0.15
RGR 141018C00075000 C 10/18/14 75.0 0.00 0.15
RGR 141018C00077500 C 10/18/14 77.5 0.00 0.15
RGR 141018C00080000 C 10/18/14 80.0 0.00 0.15
RGR 141018C00085000 C 10/18/14 85.0 0.00 0.15
RGR 141018C00090000 C 10/18/14 90.0 0.00 0.15
RGR 141018C00095000 C 10/18/14 95.0 0.00 0.15
RGR 141018C00100000 C 10/18/14 100.0 0.00 0.15
RGR 141018P00035000 P 10/18/14 35.0 0.00 0.15
RGR 141018P00037500 P 10/18/14 37.5 0.00 0.20
RGR 141018P00040000 P 10/18/14 40.0 0.05 0.20
RGR 141018P00042500 P 10/18/14 42.5 0.05 0.20
RGR 141018P00045000 P 10/18/14 45.0 0.15 0.30
RGR 141018P00047500 P 10/18/14 47.5 0.60 0.70
RGR 141018P00050000 P 10/18/14 50.0 1.40 1.65
RGR 141018P00052500 P 10/18/14 52.5 2.95 3.30
RGR 141018P00055000 P 10/18/14 55.0 4.60 5.30
RGR 141018P00057500 P 10/18/14 57.5 7.20 7.90
RGR 141018P00060000 P 10/18/14 60.0 9.70 10.40
RGR 141018P00062500 P 10/18/14 62.5 10.70 12.90
RGR 141018P00065000 P 10/18/14 65.0 13.20 15.40
RGR 141018P00067500 P 10/18/14 67.5 15.80 17.90
RGR 141018P00070000 P 10/18/14 70.0 18.30 20.40
RGR 141018P00072500 P 10/18/14 72.5 20.20 23.60
RGR 141018P00075000 P 10/18/14 75.0 22.70 25.70
RGR 141018P00077500 P 10/18/14 77.5 25.40 28.10
RGR 141018P00080000 P 10/18/14 80.0 27.90 31.20
RGR 141018P00085000 P 10/18/14 85.0 33.00 35.60
RGR 141018P00090000 P 10/18/14 90.0 38.10 41.00
RGR 141018P00095000 P 10/18/14 95.0 42.70 45.90
RGR 141018P00100000 P 10/18/14 100.0 47.70 51.30
RGR 150117C00020500 C 01/17/15 20.5 29.10 31.50
RGR 150117C00022500 C 01/17/15 22.5 26.40 29.50
RGR 150117C00025500 C 01/17/15 25.5 23.90 26.50
RGR 150117C00027500 C 01/17/15 27.5 22.10 24.50
RGR 150117C00030500 C 01/17/15 30.5 19.00 21.30
RGR 150117C00032500 C 01/17/15 32.5 16.70 19.50
RGR 150117C00035500 C 01/17/15 35.5 14.20 16.50
RGR 150117C00037500 C 01/17/15 37.5 12.20 14.30
RGR 150117C00040500 C 01/17/15 40.5 9.50 11.40
RGR 150117C00042500 C 01/17/15 42.5 7.70 9.60
RGR 150117C00045500 C 01/17/15 45.5 5.40 7.10
RGR 150117C00047500 C 01/17/15 47.5 4.10 5.20
RGR 150117C00050500 C 01/17/15 50.5 2.60 2.95
RGR 150117C00052500 C 01/17/15 52.5 1.85 2.20
RGR 150117C00055500 C 01/17/15 55.5 1.10 1.70
RGR 150117C00057500 C 01/17/15 57.5 0.75 1.10
RGR 150117C00060500 C 01/17/15 60.5 0.45 0.65
RGR 150117C00062500 C 01/17/15 62.5 0.30 0.55
RGR 150117C00065500 C 01/17/15 65.5 0.15 0.40
RGR 150117C00067500 C 01/17/15 67.5 0.10 0.30
RGR 150117C00070500 C 01/17/15 70.5 0.10 0.25
RGR 150117C00072500 C 01/17/15 72.5 0.05 0.25
RGR 150117C00075500 C 01/17/15 75.5 0.00 0.20
RGR 150117C00077500 C 01/17/15 77.5 0.05 0.20
RGR 150117C00080500 C 01/17/15 80.5 0.00 0.20
RGR 150117C00085000 C 01/17/15 85.0 0.00 0.15
RGR 150117C00090000 C 01/17/15 90.0 0.00 0.10
RGR 150117C00095000 C 01/17/15 95.0 0.00 0.15
RGR 150117C00100000 C 01/17/15 100.0 0.00 0.15
RGR 150117C00105000 C 01/17/15 105.0 0.00 0.15
RGR 150117C00110000 C 01/17/15 110.0 0.00 0.15
RGR 150117C00115000 C 01/17/15 115.0 0.00 0.15
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 0.00 0.25
RGR 150117P00027500 P 01/17/15 27.5 0.00 0.25
RGR 150117P00030500 P 01/17/15 30.5 0.05 0.20
RGR 150117P00032500 P 01/17/15 32.5 0.05 0.30
RGR 150117P00035500 P 01/17/15 35.5 0.10 0.35
RGR 150117P00037500 P 01/17/15 37.5 0.20 0.45
RGR 150117P00040500 P 01/17/15 40.5 0.50 0.70
RGR 150117P00042500 P 01/17/15 42.5 0.75 1.05
RGR 150117P00045500 P 01/17/15 45.5 1.35 1.80
RGR 150117P00047500 P 01/17/15 47.5 2.00 2.55
RGR 150117P00050500 P 01/17/15 50.5 3.40 4.00
RGR 150117P00052500 P 01/17/15 52.5 4.70 5.20
RGR 150117P00055500 P 01/17/15 55.5 6.50 7.60
RGR 150117P00057500 P 01/17/15 57.5 7.60 9.20
RGR 150117P00060500 P 01/17/15 60.5 10.10 12.00
RGR 150117P00062500 P 01/17/15 62.5 11.90 13.90
RGR 150117P00065500 P 01/17/15 65.5 14.70 16.70
RGR 150117P00067500 P 01/17/15 67.5 16.60 18.70
RGR 150117P00070500 P 01/17/15 70.5 18.80 21.50
RGR 150117P00072500 P 01/17/15 72.5 21.20 23.60
RGR 150117P00075500 P 01/17/15 75.5 23.60 27.00
RGR 150117P00077500 P 01/17/15 77.5 26.10 28.70
RGR 150117P00080500 P 01/17/15 80.5 29.10 31.50
RGR 150117P00085000 P 01/17/15 85.0 33.60 36.00
RGR 150117P00090000 P 01/17/15 90.0 38.60 41.20
RGR 150117P00095000 P 01/17/15 95.0 43.20 46.10
RGR 150117P00100000 P 01/17/15 100.0 48.20 51.70
RGR 150117P00105000 P 01/17/15 105.0 53.20 56.70
RGR 150117P00110000 P 01/17/15 110.0 58.20 61.60
RGR 150117P00115000 P 01/17/15 115.0 63.80 66.60
RGR 150417C00027500 C 04/17/15 27.5 22.10 24.50
RGR 150417C00030000 C 04/17/15 30.0 19.00 22.30
RGR 150417C00032500 C 04/17/15 32.5 16.50 19.80
RGR 150417C00035000 C 04/17/15 35.0 14.10 17.30
RGR 150417C00037500 C 04/17/15 37.5 12.40 14.40
RGR 150417C00040000 C 04/17/15 40.0 10.10 12.50
RGR 150417C00042500 C 04/17/15 42.5 8.10 10.10
RGR 150417C00045000 C 04/17/15 45.0 6.40 8.10
RGR 150417C00047500 C 04/17/15 47.5 4.80 5.40
RGR 150417C00050000 C 04/17/15 50.0 3.70 4.10
RGR 150417C00052500 C 04/17/15 52.5 2.70 3.10
RGR 150417C00055000 C 04/17/15 55.0 1.95 2.65
RGR 150417C00057500 C 04/17/15 57.5 1.40 1.95
RGR 150417C00060000 C 04/17/15 60.0 0.90 1.40
RGR 150417C00065000 C 04/17/15 65.0 0.40 0.80
RGR 150417C00070000 C 04/17/15 70.0 0.10 0.50
RGR 150417C00075000 C 04/17/15 75.0 0.05 0.30
RGR 150417P00027500 P 04/17/15 27.5 0.05 0.25
RGR 150417P00030000 P 04/17/15 30.0 0.10 0.35
RGR 150417P00032500 P 04/17/15 32.5 0.25 0.50
RGR 150417P00035000 P 04/17/15 35.0 0.40 0.65
RGR 150417P00037500 P 04/17/15 37.5 0.65 0.95
RGR 150417P00040000 P 04/17/15 40.0 0.85 1.30
RGR 150417P00042500 P 04/17/15 42.5 1.35 1.90
RGR 150417P00045000 P 04/17/15 45.0 2.05 2.60
RGR 150417P00047500 P 04/17/15 47.5 3.30 3.80
RGR 150417P00050000 P 04/17/15 50.0 4.50 5.10
RGR 150417P00052500 P 04/17/15 52.5 5.90 6.60
RGR 150417P00055000 P 04/17/15 55.0 7.20 8.50
RGR 150417P00057500 P 04/17/15 57.5 8.20 10.60
RGR 150417P00060000 P 04/17/15 60.0 10.60 12.60
RGR 150417P00065000 P 04/17/15 65.0 15.00 17.10
RGR 150417P00070000 P 04/17/15 70.0 19.10 22.00
RGR 150417P00075000 P 04/17/15 75.0 24.30 26.80

OPRA data is delayed 15 minutes.