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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 140419C00030000 C 04/19/14 30.0 31.90 34.40
RGR 140419C00035000 C 04/19/14 35.0 27.00 30.00
RGR 140419C00040000 C 04/19/14 40.0 22.00 25.00
RGR 140419C00045000 C 04/19/14 45.0 17.20 18.10
RGR 140419C00050000 C 04/19/14 50.0 12.00 15.00
RGR 140419C00055000 C 04/19/14 55.0 7.00 8.10
RGR 140419C00057500 C 04/19/14 57.5 4.50 7.50
RGR 140419C00060000 C 04/19/14 60.0 2.50 3.10
RGR 140419C00062500 C 04/19/14 62.5 0.05 0.60
RGR 140419C00065000 C 04/19/14 65.0 0.00 0.05
RGR 140419C00067500 C 04/19/14 67.5 0.00 0.05
RGR 140419C00070000 C 04/19/14 70.0 0.00 0.05
RGR 140419C00075000 C 04/19/14 75.0 0.00 0.05
RGR 140419C00080000 C 04/19/14 80.0 0.00 0.05
RGR 140419C00085000 C 04/19/14 85.0 0.00 0.05
RGR 140419C00090000 C 04/19/14 90.0 0.00 0.10
RGR 140419C00095000 C 04/19/14 95.0 0.00 0.05
RGR 140419C00100000 C 04/19/14 100.0 0.00 0.25
RGR 140419P00030000 P 04/19/14 30.0 0.00 0.25
RGR 140419P00035000 P 04/19/14 35.0 0.00 0.25
RGR 140419P00040000 P 04/19/14 40.0 0.00 0.05
RGR 140419P00045000 P 04/19/14 45.0 0.00 0.05
RGR 140419P00050000 P 04/19/14 50.0 0.00 0.05
RGR 140419P00055000 P 04/19/14 55.0 0.00 0.05
RGR 140419P00057500 P 04/19/14 57.5 0.00 0.15
RGR 140419P00060000 P 04/19/14 60.0 0.00 0.10
RGR 140419P00062500 P 04/19/14 62.5 0.00 0.20
RGR 140419P00065000 P 04/19/14 65.0 2.05 2.35
RGR 140419P00067500 P 04/19/14 67.5 3.20 5.10
RGR 140419P00070000 P 04/19/14 70.0 6.90 7.60
RGR 140419P00075000 P 04/19/14 75.0 11.90 12.60
RGR 140419P00080000 P 04/19/14 80.0 15.00 18.00
RGR 140419P00085000 P 04/19/14 85.0 20.00 23.00
RGR 140419P00090000 P 04/19/14 90.0 25.00 28.00
RGR 140419P00095000 P 04/19/14 95.0 30.00 33.00
RGR 140419P00100000 P 04/19/14 100.0 35.00 38.00
RGR 140517C00040000 C 05/17/14 40.0 22.00 25.10
RGR 140517C00042500 C 05/17/14 42.5 19.50 22.60
RGR 140517C00045000 C 05/17/14 45.0 17.10 20.10
RGR 140517C00047500 C 05/17/14 47.5 14.50 16.90
RGR 140517C00050000 C 05/17/14 50.0 12.10 15.10
RGR 140517C00052500 C 05/17/14 52.5 9.60 11.80
RGR 140517C00055000 C 05/17/14 55.0 7.70 9.30
RGR 140517C00057500 C 05/17/14 57.5 5.40 6.80
RGR 140517C00060000 C 05/17/14 60.0 3.80 4.40
RGR 140517C00062500 C 05/17/14 62.5 2.40 2.75
RGR 140517C00065000 C 05/17/14 65.0 1.45 1.75
RGR 140517C00067500 C 05/17/14 67.5 0.80 1.05
RGR 140517C00070000 C 05/17/14 70.0 0.45 0.70
RGR 140517C00072500 C 05/17/14 72.5 0.20 0.50
RGR 140517C00075000 C 05/17/14 75.0 0.10 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 0.30
RGR 140517P00052500 P 05/17/14 52.5 0.10 0.45
RGR 140517P00055000 P 05/17/14 55.0 0.40 0.65
RGR 140517P00057500 P 05/17/14 57.5 0.85 1.15
RGR 140517P00060000 P 05/17/14 60.0 1.60 1.80
RGR 140517P00062500 P 05/17/14 62.5 2.70 3.10
RGR 140517P00065000 P 05/17/14 65.0 4.10 4.70
RGR 140517P00067500 P 05/17/14 67.5 5.80 6.60
RGR 140517P00070000 P 05/17/14 70.0 7.80 8.70
RGR 140517P00072500 P 05/17/14 72.5 9.10 11.20
RGR 140517P00075000 P 05/17/14 75.0 12.80 13.50
RGR 140517P00080000 P 05/17/14 80.0 15.70 18.60
RGR 140517P00085000 P 05/17/14 85.0 20.70 23.70
RGR 140517P00090000 P 05/17/14 90.0 25.60 28.70
RGR 140719C00040000 C 07/19/14 40.0 21.70 25.00
RGR 140719C00045000 C 07/19/14 45.0 17.20 20.00
RGR 140719C00050000 C 07/19/14 50.0 12.30 15.20
RGR 140719C00052500 C 07/19/14 52.5 10.40 12.90
RGR 140719C00055000 C 07/19/14 55.0 7.70 10.70
RGR 140719C00057500 C 07/19/14 57.5 6.30 7.90
RGR 140719C00060000 C 07/19/14 60.0 4.90 5.40
RGR 140719C00062500 C 07/19/14 62.5 3.50 4.10
RGR 140719C00065000 C 07/19/14 65.0 2.65 3.10
RGR 140719C00067500 C 07/19/14 67.5 1.85 2.30
RGR 140719C00070000 C 07/19/14 70.0 1.30 1.70
RGR 140719C00072500 C 07/19/14 72.5 0.90 1.20
RGR 140719C00075000 C 07/19/14 75.0 0.50 0.90
RGR 140719C00080000 C 07/19/14 80.0 0.25 0.55
RGR 140719C00085000 C 07/19/14 85.0 0.05 0.35
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 0.35
RGR 140719P00045000 P 07/19/14 45.0 0.20 0.50
RGR 140719P00050000 P 07/19/14 50.0 0.55 0.95
RGR 140719P00052500 P 07/19/14 52.5 0.90 1.20
RGR 140719P00055000 P 07/19/14 55.0 1.40 1.65
RGR 140719P00057500 P 07/19/14 57.5 2.20 2.55
RGR 140719P00060000 P 07/19/14 60.0 3.10 3.60
RGR 140719P00062500 P 07/19/14 62.5 4.40 4.80
RGR 140719P00065000 P 07/19/14 65.0 5.80 6.40
RGR 140719P00067500 P 07/19/14 67.5 7.50 8.10
RGR 140719P00070000 P 07/19/14 70.0 9.30 10.10
RGR 140719P00072500 P 07/19/14 72.5 9.80 12.20
RGR 140719P00075000 P 07/19/14 75.0 12.80 14.40
RGR 140719P00080000 P 07/19/14 80.0 16.50 19.40
RGR 140719P00085000 P 07/19/14 85.0 21.30 24.40
RGR 140719P00090000 P 07/19/14 90.0 26.20 29.20
RGR 140719P00095000 P 07/19/14 95.0 31.20 34.10
RGR 140719P00100000 P 07/19/14 100.0 36.10 39.20
RGR 140719P00105000 P 07/19/14 105.0 41.10 44.40
RGR 140719P00110000 P 07/19/14 110.0 46.10 49.20
RGR 141018C00035000 C 10/18/14 35.0 26.70 30.00
RGR 141018C00040000 C 10/18/14 40.0 22.00 24.90
RGR 141018C00045000 C 10/18/14 45.0 16.80 19.80
RGR 141018C00050000 C 10/18/14 50.0 12.80 15.20
RGR 141018C00052500 C 10/18/14 52.5 10.80 13.00
RGR 141018C00055000 C 10/18/14 55.0 8.70 11.10
RGR 141018C00057500 C 10/18/14 57.5 7.50 8.50
RGR 141018C00060000 C 10/18/14 60.0 6.10 6.90
RGR 141018C00062500 C 10/18/14 62.5 4.90 5.60
RGR 141018C00065000 C 10/18/14 65.0 3.90 4.60
RGR 141018C00067500 C 10/18/14 67.5 3.10 3.70
RGR 141018C00070000 C 10/18/14 70.0 2.40 3.00
RGR 141018C00072500 C 10/18/14 72.5 1.90 2.45
RGR 141018C00075000 C 10/18/14 75.0 1.45 2.00
RGR 141018C00080000 C 10/18/14 80.0 0.80 1.35
RGR 141018C00085000 C 10/18/14 85.0 0.45 0.85
RGR 141018C00090000 C 10/18/14 90.0 0.20 0.55
RGR 141018C00095000 C 10/18/14 95.0 0.00 0.40
RGR 141018C00100000 C 10/18/14 100.0 0.00 0.30
RGR 141018P00035000 P 10/18/14 35.0 0.20 0.70
RGR 141018P00040000 P 10/18/14 40.0 0.45 0.70
RGR 141018P00045000 P 10/18/14 45.0 0.80 1.20
RGR 141018P00050000 P 10/18/14 50.0 1.55 2.05
RGR 141018P00052500 P 10/18/14 52.5 2.20 2.75
RGR 141018P00055000 P 10/18/14 55.0 3.20 3.60
RGR 141018P00057500 P 10/18/14 57.5 4.00 4.70
RGR 141018P00060000 P 10/18/14 60.0 5.20 5.90
RGR 141018P00062500 P 10/18/14 62.5 6.60 7.30
RGR 141018P00065000 P 10/18/14 65.0 8.10 8.90
RGR 141018P00067500 P 10/18/14 67.5 9.60 10.70
RGR 141018P00070000 P 10/18/14 70.0 11.40 12.70
RGR 141018P00072500 P 10/18/14 72.5 13.20 14.50
RGR 141018P00075000 P 10/18/14 75.0 13.90 16.60
RGR 141018P00080000 P 10/18/14 80.0 18.30 21.20
RGR 141018P00085000 P 10/18/14 85.0 22.90 25.60
RGR 141018P00090000 P 10/18/14 90.0 27.70 30.60
RGR 141018P00095000 P 10/18/14 95.0 32.50 35.60
RGR 141018P00100000 P 10/18/14 100.0 37.40 40.70
RGR 150117C00020500 C 01/17/15 20.5 41.00 44.50
RGR 150117C00022500 C 01/17/15 22.5 39.00 42.50
RGR 150117C00025500 C 01/17/15 25.5 36.40 38.50
RGR 150117C00030500 C 01/17/15 30.5 31.20 33.50
RGR 150117C00035500 C 01/17/15 35.5 26.20 29.50
RGR 150117C00040500 C 01/17/15 40.5 21.60 23.50
RGR 150117C00045500 C 01/17/15 45.5 16.70 19.70
RGR 150117C00050500 C 01/17/15 50.5 12.50 15.40
RGR 150117C00052500 C 01/17/15 52.5 10.90 13.90
RGR 150117C00055500 C 01/17/15 55.5 8.70 11.90
RGR 150117C00057500 C 01/17/15 57.5 7.80 9.30
RGR 150117C00060500 C 01/17/15 60.5 6.80 7.80
RGR 150117C00062500 C 01/17/15 62.5 5.80 6.70
RGR 150117C00065500 C 01/17/15 65.5 4.60 5.50
RGR 150117C00067500 C 01/17/15 67.5 3.90 4.80
RGR 150117C00070500 C 01/17/15 70.5 3.10 3.80
RGR 150117C00072500 C 01/17/15 72.5 2.55 3.30
RGR 150117C00075500 C 01/17/15 75.5 2.00 2.60
RGR 150117C00080500 C 01/17/15 80.5 1.25 1.85
RGR 150117C00085000 C 01/17/15 85.0 0.75 1.45
RGR 150117C00090000 C 01/17/15 90.0 0.65 1.15
RGR 150117C00095000 C 01/17/15 95.0 0.40 0.60
RGR 150117C00100000 C 01/17/15 100.0 0.10 0.80
RGR 150117C00105000 C 01/17/15 105.0 0.20 0.70
RGR 150117C00110000 C 01/17/15 110.0 0.00 2.45
RGR 150117C00115000 C 01/17/15 115.0 0.00 2.45
RGR 150117P00020500 P 01/17/15 20.5 0.05 0.25
RGR 150117P00022500 P 01/17/15 22.5 0.05 0.35
RGR 150117P00025500 P 01/17/15 25.5 0.10 0.50
RGR 150117P00030500 P 01/17/15 30.5 0.25 0.75
RGR 150117P00035500 P 01/17/15 35.5 0.65 1.10
RGR 150117P00040500 P 01/17/15 40.5 0.95 1.75
RGR 150117P00045500 P 01/17/15 45.5 1.65 2.25
RGR 150117P00050500 P 01/17/15 50.5 2.90 3.50
RGR 150117P00052500 P 01/17/15 52.5 3.60 4.30
RGR 150117P00055500 P 01/17/15 55.5 4.90 5.60
RGR 150117P00057500 P 01/17/15 57.5 5.80 6.60
RGR 150117P00060500 P 01/17/15 60.5 7.40 8.20
RGR 150117P00062500 P 01/17/15 62.5 8.10 9.20
RGR 150117P00065500 P 01/17/15 65.5 10.30 11.70
RGR 150117P00067500 P 01/17/15 67.5 11.70 12.80
RGR 150117P00070500 P 01/17/15 70.5 13.40 15.10
RGR 150117P00072500 P 01/17/15 72.5 14.70 16.70
RGR 150117P00075500 P 01/17/15 75.5 17.40 19.30
RGR 150117P00080500 P 01/17/15 80.5 20.60 23.40
RGR 150117P00085000 P 01/17/15 85.0 24.80 27.90
RGR 150117P00090000 P 01/17/15 90.0 29.50 32.50
RGR 150117P00095000 P 01/17/15 95.0 34.30 37.50
RGR 150117P00100000 P 01/17/15 100.0 39.20 42.10
RGR 150117P00105000 P 01/17/15 105.0 44.10 46.90
RGR 150117P00110000 P 01/17/15 110.0 49.00 51.90
RGR 150117P00115000 P 01/17/15 115.0 54.00 56.80

OPRA data is delayed 15 minutes.