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 (2015-02-06)Premium Content

Sturm Ruger And Co (RGR)
As of Mar 6 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 150320C00020000 C 03/20/15 20.0 33.60 35.40
RGR 150320C00022500 C 03/20/15 22.5 30.60 33.00
RGR 150320C00025000 C 03/20/15 25.0 28.10 30.50
RGR 150320C00027500 C 03/20/15 27.5 25.60 28.00
RGR 150320C00030000 C 03/20/15 30.0 23.10 25.50
RGR 150320C00032500 C 03/20/15 32.5 20.60 23.00
RGR 150320C00035000 C 03/20/15 35.0 18.40 20.40
RGR 150320C00037500 C 03/20/15 37.5 15.70 17.90
RGR 150320C00040000 C 03/20/15 40.0 13.40 15.40
RGR 150320C00042500 C 03/20/15 42.5 11.60 12.90
RGR 150320C00045000 C 03/20/15 45.0 9.10 10.40
RGR 150320C00047500 C 03/20/15 47.5 6.60 7.80
RGR 150320C00050000 C 03/20/15 50.0 4.20 5.30
RGR 150320C00052500 C 03/20/15 52.5 2.10 3.10
RGR 150320C00055000 C 03/20/15 55.0 0.75 1.05
RGR 150320C00057500 C 03/20/15 57.5 0.20 0.45
RGR 150320C00060000 C 03/20/15 60.0 0.00 0.20
RGR 150320C00062500 C 03/20/15 62.5 0.00 0.15
RGR 150320C00065000 C 03/20/15 65.0 0.00 0.15
RGR 150320C00070000 C 03/20/15 70.0 0.00 0.15
RGR 150320P00020000 P 03/20/15 20.0 0.00 0.15
RGR 150320P00022500 P 03/20/15 22.5 0.00 0.15
RGR 150320P00025000 P 03/20/15 25.0 0.00 0.15
RGR 150320P00027500 P 03/20/15 27.5 0.00 0.15
RGR 150320P00030000 P 03/20/15 30.0 0.00 0.15
RGR 150320P00032500 P 03/20/15 32.5 0.00 0.15
RGR 150320P00035000 P 03/20/15 35.0 0.00 0.15
RGR 150320P00037500 P 03/20/15 37.5 0.00 0.15
RGR 150320P00040000 P 03/20/15 40.0 0.00 0.15
RGR 150320P00042500 P 03/20/15 42.5 0.00 0.15
RGR 150320P00045000 P 03/20/15 45.0 0.00 0.20
RGR 150320P00047500 P 03/20/15 47.5 0.00 0.25
RGR 150320P00050000 P 03/20/15 50.0 0.10 0.25
RGR 150320P00052500 P 03/20/15 52.5 0.55 0.75
RGR 150320P00055000 P 03/20/15 55.0 1.50 1.90
RGR 150320P00057500 P 03/20/15 57.5 2.50 3.90
RGR 150320P00060000 P 03/20/15 60.0 4.70 6.30
RGR 150320P00062500 P 03/20/15 62.5 7.10 8.70
RGR 150320P00065000 P 03/20/15 65.0 10.00 11.40
RGR 150320P00070000 P 03/20/15 70.0 14.80 16.30
RGR 150417C00022500 C 04/17/15 22.5 31.10 32.90
RGR 150417C00025000 C 04/17/15 25.0 27.80 30.50
RGR 150417C00027500 C 04/17/15 27.5 26.50 28.00
RGR 150417C00030000 C 04/17/15 30.0 23.60 25.40
RGR 150417C00032500 C 04/17/15 32.5 21.60 23.00
RGR 150417C00035000 C 04/17/15 35.0 18.60 20.60
RGR 150417C00037500 C 04/17/15 37.5 16.60 17.90
RGR 150417C00040000 C 04/17/15 40.0 13.90 15.40
RGR 150417C00042500 C 04/17/15 42.5 11.70 12.90
RGR 150417C00045000 C 04/17/15 45.0 9.30 10.30
RGR 150417C00047500 C 04/17/15 47.5 6.80 7.90
RGR 150417C00050000 C 04/17/15 50.0 4.50 5.60
RGR 150417C00052500 C 04/17/15 52.5 2.85 3.30
RGR 150417C00055000 C 04/17/15 55.0 1.50 1.80
RGR 150417C00057500 C 04/17/15 57.5 0.75 1.00
RGR 150417C00060000 C 04/17/15 60.0 0.30 0.55
RGR 150417C00062500 C 04/17/15 62.5 0.10 0.45
RGR 150417C00065000 C 04/17/15 65.0 0.00 0.20
RGR 150417C00070000 C 04/17/15 70.0 0.00 0.20
RGR 150417C00075000 C 04/17/15 75.0 0.00 0.15
RGR 150417P00022500 P 04/17/15 22.5 0.00 0.20
RGR 150417P00025000 P 04/17/15 25.0 0.00 0.05
RGR 150417P00027500 P 04/17/15 27.5 0.00 0.05
RGR 150417P00030000 P 04/17/15 30.0 0.00 0.25
RGR 150417P00032500 P 04/17/15 32.5 0.00 0.10
RGR 150417P00035000 P 04/17/15 35.0 0.00 0.25
RGR 150417P00037500 P 04/17/15 37.5 0.00 0.25
RGR 150417P00040000 P 04/17/15 40.0 0.00 0.30
RGR 150417P00042500 P 04/17/15 42.5 0.00 0.25
RGR 150417P00045000 P 04/17/15 45.0 0.20 0.30
RGR 150417P00047500 P 04/17/15 47.5 0.35 0.50
RGR 150417P00050000 P 04/17/15 50.0 0.75 0.90
RGR 150417P00052500 P 04/17/15 52.5 1.45 1.70
RGR 150417P00055000 P 04/17/15 55.0 2.65 2.95
RGR 150417P00057500 P 04/17/15 57.5 4.20 4.60
RGR 150417P00060000 P 04/17/15 60.0 5.80 6.80
RGR 150417P00062500 P 04/17/15 62.5 7.70 9.30
RGR 150417P00065000 P 04/17/15 65.0 10.30 11.60
RGR 150417P00070000 P 04/17/15 70.0 15.10 17.20
RGR 150417P00075000 P 04/17/15 75.0 19.70 21.50
RGR 150717C00020000 C 07/17/15 20.0 33.80 35.60
RGR 150717C00022500 C 07/17/15 22.5 30.10 33.20
RGR 150717C00025000 C 07/17/15 25.0 28.80 30.90
RGR 150717C00027500 C 07/17/15 27.5 25.20 29.00
RGR 150717C00030000 C 07/17/15 30.0 22.80 25.70
RGR 150717C00032500 C 07/17/15 32.5 20.70 23.20
RGR 150717C00035000 C 07/17/15 35.0 18.80 20.60
RGR 150717C00037500 C 07/17/15 37.5 16.60 18.10
RGR 150717C00040000 C 07/17/15 40.0 14.10 15.60
RGR 150717C00042500 C 07/17/15 42.5 11.80 12.80
RGR 150717C00045000 C 07/17/15 45.0 9.70 10.20
RGR 150717C00047500 C 07/17/15 47.5 7.60 8.70
RGR 150717C00050000 C 07/17/15 50.0 5.80 6.70
RGR 150717C00052500 C 07/17/15 52.5 4.20 5.20
RGR 150717C00055000 C 07/17/15 55.0 3.10 3.80
RGR 150717C00057500 C 07/17/15 57.5 2.15 2.70
RGR 150717C00060000 C 07/17/15 60.0 1.40 1.80
RGR 150717C00062500 C 07/17/15 62.5 0.80 1.30
RGR 150717C00065000 C 07/17/15 65.0 0.40 0.90
RGR 150717P00020000 P 07/17/15 20.0 0.00 0.45
RGR 150717P00022500 P 07/17/15 22.5 0.00 0.45
RGR 150717P00025000 P 07/17/15 25.0 0.05 0.25
RGR 150717P00027500 P 07/17/15 27.5 0.05 0.50
RGR 150717P00030000 P 07/17/15 30.0 0.00 0.55
RGR 150717P00032500 P 07/17/15 32.5 0.05 0.50
RGR 150717P00035000 P 07/17/15 35.0 0.25 0.55
RGR 150717P00037500 P 07/17/15 37.5 0.40 0.50
RGR 150717P00040000 P 07/17/15 40.0 0.60 1.00
RGR 150717P00042500 P 07/17/15 42.5 0.85 1.20
RGR 150717P00045000 P 07/17/15 45.0 1.25 1.70
RGR 150717P00047500 P 07/17/15 47.5 1.80 2.25
RGR 150717P00050000 P 07/17/15 50.0 2.60 3.20
RGR 150717P00052500 P 07/17/15 52.5 3.40 4.30
RGR 150717P00055000 P 07/17/15 55.0 4.80 5.60
RGR 150717P00057500 P 07/17/15 57.5 6.00 7.00
RGR 150717P00060000 P 07/17/15 60.0 7.40 8.90
RGR 150717P00062500 P 07/17/15 62.5 9.20 11.80
RGR 150717P00065000 P 07/17/15 65.0 11.40 13.30
RGR 151016C00022500 C 10/16/15 22.5 31.40 33.10
RGR 151016C00025000 C 10/16/15 25.0 27.70 30.70
RGR 151016C00027500 C 10/16/15 27.5 25.30 28.40
RGR 151016C00030000 C 10/16/15 30.0 22.80 25.90
RGR 151016C00032500 C 10/16/15 32.5 20.10 23.20
RGR 151016C00035000 C 10/16/15 35.0 18.00 20.70
RGR 151016C00037500 C 10/16/15 37.5 15.70 18.10
RGR 151016C00040000 C 10/16/15 40.0 13.60 15.80
RGR 151016C00042500 C 10/16/15 42.5 11.90 13.80
RGR 151016C00045000 C 10/16/15 45.0 9.90 11.70
RGR 151016C00047500 C 10/16/15 47.5 7.30 10.00
RGR 151016C00050000 C 10/16/15 50.0 6.00 8.60
RGR 151016C00052500 C 10/16/15 52.5 5.10 6.50
RGR 151016C00055000 C 10/16/15 55.0 3.70 5.00
RGR 151016C00057500 C 10/16/15 57.5 2.90 4.90
RGR 151016C00060000 C 10/16/15 60.0 2.25 3.00
RGR 151016C00062500 C 10/16/15 62.5 1.40 2.90
RGR 151016C00065000 C 10/16/15 65.0 1.20 1.50
RGR 151016C00070000 C 10/16/15 70.0 0.15 1.00
RGR 151016P00022500 P 10/16/15 22.5 0.00 0.55
RGR 151016P00025000 P 10/16/15 25.0 0.05 0.60
RGR 151016P00027500 P 10/16/15 27.5 0.05 0.65
RGR 151016P00030000 P 10/16/15 30.0 0.25 0.75
RGR 151016P00032500 P 10/16/15 32.5 0.40 0.80
RGR 151016P00035000 P 10/16/15 35.0 0.65 0.90
RGR 151016P00037500 P 10/16/15 37.5 0.90 1.40
RGR 151016P00040000 P 10/16/15 40.0 1.25 1.75
RGR 151016P00042500 P 10/16/15 42.5 1.70 2.35
RGR 151016P00045000 P 10/16/15 45.0 2.20 2.70
RGR 151016P00047500 P 10/16/15 47.5 2.90 3.70
RGR 151016P00050000 P 10/16/15 50.0 3.90 4.80
RGR 151016P00052500 P 10/16/15 52.5 4.90 6.20
RGR 151016P00055000 P 10/16/15 55.0 6.00 7.00
RGR 151016P00057500 P 10/16/15 57.5 7.50 9.10
RGR 151016P00060000 P 10/16/15 60.0 8.30 11.80
RGR 151016P00062500 P 10/16/15 62.5 10.80 13.40
RGR 151016P00065000 P 10/16/15 65.0 12.10 15.20
RGR 151016P00070000 P 10/16/15 70.0 16.70 19.40

OPRA data is delayed 15 minutes.