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 (2016-05-06)Premium Content

Sturm Ruger And Co (RGR)
As of Jun 28 2016 12:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 160715C00025000 C 07/15/16 25.0 34.50 37.20
RGR 160715C00027500 C 07/15/16 27.5 31.40 34.70
RGR 160715C00030000 C 07/15/16 30.0 29.20 31.50
RGR 160715C00032500 C 07/15/16 32.5 26.40 29.70
RGR 160715C00035000 C 07/15/16 35.0 23.90 27.20
RGR 160715C00037500 C 07/15/16 37.5 21.40 24.30
RGR 160715C00040000 C 07/15/16 40.0 18.80 22.10
RGR 160715C00042500 C 07/15/16 42.5 16.40 19.00
RGR 160715C00045000 C 07/15/16 45.0 13.90 16.40
RGR 160715C00047500 C 07/15/16 47.5 12.10 14.00
RGR 160715C00050000 C 07/15/16 50.0 9.70 11.50
RGR 160715C00052500 C 07/15/16 52.5 7.20 9.10
RGR 160715C00055000 C 07/15/16 55.0 5.40 6.60
RGR 160715C00057500 C 07/15/16 57.5 3.90 4.50
RGR 160715C00060000 C 07/15/16 60.0 2.25 2.60
RGR 160715C00062500 C 07/15/16 62.5 1.05 1.40
RGR 160715C00065000 C 07/15/16 65.0 0.45 0.60
RGR 160715C00067500 C 07/15/16 67.5 0.10 0.45
RGR 160715C00070000 C 07/15/16 70.0 0.00 0.30
RGR 160715C00072500 C 07/15/16 72.5 0.00 0.10
RGR 160715C00075000 C 07/15/16 75.0 0.00 0.25
RGR 160715C00077500 C 07/15/16 77.5 0.00 0.25
RGR 160715C00080000 C 07/15/16 80.0 0.00 0.10
RGR 160715C00082500 C 07/15/16 82.5 0.00 0.25
RGR 160715C00085000 C 07/15/16 85.0 0.00 0.25
RGR 160715C00090000 C 07/15/16 90.0 0.00 0.25
RGR 160715C00095000 C 07/15/16 95.0 0.00 0.25
RGR 160715C00100000 C 07/15/16 100.0 0.00 0.25
RGR 160715P00025000 P 07/15/16 25.0 0.00 0.25
RGR 160715P00027500 P 07/15/16 27.5 0.00 0.25
RGR 160715P00030000 P 07/15/16 30.0 0.00 0.25
RGR 160715P00032500 P 07/15/16 32.5 0.00 0.25
RGR 160715P00035000 P 07/15/16 35.0 0.00 0.25
RGR 160715P00037500 P 07/15/16 37.5 0.00 0.25
RGR 160715P00040000 P 07/15/16 40.0 0.00 0.25
RGR 160715P00042500 P 07/15/16 42.5 0.00 0.30
RGR 160715P00045000 P 07/15/16 45.0 0.00 0.30
RGR 160715P00047500 P 07/15/16 47.5 0.05 0.10
RGR 160715P00050000 P 07/15/16 50.0 0.05 0.20
RGR 160715P00052500 P 07/15/16 52.5 0.10 0.55
RGR 160715P00055000 P 07/15/16 55.0 0.35 0.50
RGR 160715P00057500 P 07/15/16 57.5 0.75 0.95
RGR 160715P00060000 P 07/15/16 60.0 1.50 1.80
RGR 160715P00062500 P 07/15/16 62.5 2.75 3.30
RGR 160715P00065000 P 07/15/16 65.0 4.40 5.80
RGR 160715P00067500 P 07/15/16 67.5 6.10 8.30
RGR 160715P00070000 P 07/15/16 70.0 8.30 10.60
RGR 160715P00072500 P 07/15/16 72.5 11.20 13.00
RGR 160715P00075000 P 07/15/16 75.0 13.20 16.30
RGR 160715P00077500 P 07/15/16 77.5 14.90 18.70
RGR 160715P00080000 P 07/15/16 80.0 18.30 21.30
RGR 160715P00082500 P 07/15/16 82.5 20.50 23.80
RGR 160715P00085000 P 07/15/16 85.0 23.00 26.30
RGR 160715P00090000 P 07/15/16 90.0 28.10 31.30
RGR 160715P00095000 P 07/15/16 95.0 33.20 36.30
RGR 160715P00100000 P 07/15/16 100.0 38.30 41.30
RGR 160819C00030000 C 08/19/16 30.0 29.50 32.40
RGR 160819C00032500 C 08/19/16 32.5 27.00 28.90
RGR 160819C00035000 C 08/19/16 35.0 24.60 26.40
RGR 160819C00037500 C 08/19/16 37.5 22.10 23.90
RGR 160819C00040000 C 08/19/16 40.0 19.60 21.50
RGR 160819C00042500 C 08/19/16 42.5 17.10 19.00
RGR 160819C00045000 C 08/19/16 45.0 14.80 16.60
RGR 160819C00047500 C 08/19/16 47.5 12.40 14.20
RGR 160819C00050000 C 08/19/16 50.0 10.20 11.90
RGR 160819C00052500 C 08/19/16 52.5 8.00 9.70
RGR 160819C00055000 C 08/19/16 55.0 7.10 7.70
RGR 160819C00057500 C 08/19/16 57.5 5.30 5.90
RGR 160819C00060000 C 08/19/16 60.0 3.80 4.20
RGR 160819C00062500 C 08/19/16 62.5 2.65 3.20
RGR 160819C00065000 C 08/19/16 65.0 1.75 2.10
RGR 160819C00067500 C 08/19/16 67.5 1.10 1.40
RGR 160819C00070000 C 08/19/16 70.0 0.65 0.85
RGR 160819C00075000 C 08/19/16 75.0 0.10 0.50
RGR 160819C00080000 C 08/19/16 80.0 0.00 0.35
RGR 160819C00085000 C 08/19/16 85.0 0.00 0.25
RGR 160819P00030000 P 08/19/16 30.0 0.00 0.30
RGR 160819P00032500 P 08/19/16 32.5 0.00 0.30
RGR 160819P00035000 P 08/19/16 35.0 0.00 0.35
RGR 160819P00037500 P 08/19/16 37.5 0.00 0.35
RGR 160819P00040000 P 08/19/16 40.0 0.00 0.40
RGR 160819P00042500 P 08/19/16 42.5 0.10 0.50
RGR 160819P00045000 P 08/19/16 45.0 0.20 0.60
RGR 160819P00047500 P 08/19/16 47.5 0.35 0.80
RGR 160819P00050000 P 08/19/16 50.0 0.65 0.90
RGR 160819P00052500 P 08/19/16 52.5 1.00 1.40
RGR 160819P00055000 P 08/19/16 55.0 1.60 1.85
RGR 160819P00057500 P 08/19/16 57.5 2.35 2.65
RGR 160819P00060000 P 08/19/16 60.0 3.40 3.80
RGR 160819P00062500 P 08/19/16 62.5 4.70 5.50
RGR 160819P00065000 P 08/19/16 65.0 6.20 7.10
RGR 160819P00067500 P 08/19/16 67.5 7.50 9.60
RGR 160819P00070000 P 08/19/16 70.0 8.80 11.60
RGR 160819P00075000 P 08/19/16 75.0 13.90 16.10
RGR 160819P00080000 P 08/19/16 80.0 19.10 20.90
RGR 160819P00085000 P 08/19/16 85.0 24.10 25.90
RGR 161021C00035000 C 10/21/16 35.0 24.40 26.50
RGR 161021C00037500 C 10/21/16 37.5 22.00 24.20
RGR 161021C00040000 C 10/21/16 40.0 19.60 21.80
RGR 161021C00042500 C 10/21/16 42.5 17.40 19.40
RGR 161021C00045000 C 10/21/16 45.0 15.10 17.00
RGR 161021C00047500 C 10/21/16 47.5 12.90 14.70
RGR 161021C00050000 C 10/21/16 50.0 10.90 13.60
RGR 161021C00052500 C 10/21/16 52.5 9.40 10.50
RGR 161021C00055000 C 10/21/16 55.0 7.80 8.80
RGR 161021C00057500 C 10/21/16 57.5 6.20 7.20
RGR 161021C00060000 C 10/21/16 60.0 4.90 5.80
RGR 161021C00062500 C 10/21/16 62.5 4.00 4.60
RGR 161021C00065000 C 10/21/16 65.0 3.00 3.40
RGR 161021C00067500 C 10/21/16 67.5 2.20 2.65
RGR 161021C00070000 C 10/21/16 70.0 1.60 1.95
RGR 161021C00072500 C 10/21/16 72.5 1.15 1.55
RGR 161021C00075000 C 10/21/16 75.0 0.65 1.10
RGR 161021C00077500 C 10/21/16 77.5 0.40 0.85
RGR 161021C00080000 C 10/21/16 80.0 0.25 0.75
RGR 161021C00082500 C 10/21/16 82.5 0.10 0.65
RGR 161021C00085000 C 10/21/16 85.0 0.00 0.25
RGR 161021C00090000 C 10/21/16 90.0 0.00 0.40
RGR 161021C00095000 C 10/21/16 95.0 0.00 0.35
RGR 161021C00100000 C 10/21/16 100.0 0.00 0.35
RGR 161021C00105000 C 10/21/16 105.0 0.00 0.35
RGR 161021C00110000 C 10/21/16 110.0 0.00 0.35
RGR 161021P00035000 P 10/21/16 35.0 0.05 0.55
RGR 161021P00037500 P 10/21/16 37.5 0.10 0.50
RGR 161021P00040000 P 10/21/16 40.0 0.25 0.75
RGR 161021P00042500 P 10/21/16 42.5 0.35 0.95
RGR 161021P00045000 P 10/21/16 45.0 0.60 1.20
RGR 161021P00047500 P 10/21/16 47.5 0.95 1.45
RGR 161021P00050000 P 10/21/16 50.0 1.50 1.90
RGR 161021P00052500 P 10/21/16 52.5 2.10 2.55
RGR 161021P00055000 P 10/21/16 55.0 2.70 3.30
RGR 161021P00057500 P 10/21/16 57.5 3.50 4.30
RGR 161021P00060000 P 10/21/16 60.0 4.70 5.50
RGR 161021P00062500 P 10/21/16 62.5 6.00 6.90
RGR 161021P00065000 P 10/21/16 65.0 7.50 8.30
RGR 161021P00067500 P 10/21/16 67.5 9.20 10.30
RGR 161021P00070000 P 10/21/16 70.0 11.00 12.80
RGR 161021P00072500 P 10/21/16 72.5 11.90 14.60
RGR 161021P00075000 P 10/21/16 75.0 15.00 17.00
RGR 161021P00077500 P 10/21/16 77.5 16.70 19.00
RGR 161021P00080000 P 10/21/16 80.0 18.60 21.30
RGR 161021P00082500 P 10/21/16 82.5 21.60 23.90
RGR 161021P00085000 P 10/21/16 85.0 24.00 26.30
RGR 161021P00090000 P 10/21/16 90.0 28.60 31.30
RGR 161021P00095000 P 10/21/16 95.0 33.90 36.10
RGR 161021P00100000 P 10/21/16 100.0 38.90 41.10
RGR 161021P00105000 P 10/21/16 105.0 43.50 46.20
RGR 161021P00110000 P 10/21/16 110.0 48.40 51.20
RGR 170120C00032500 C 01/20/17 32.5 26.90 29.50
RGR 170120C00035000 C 01/20/17 35.0 24.40 27.10
RGR 170120C00037500 C 01/20/17 37.5 22.20 24.70
RGR 170120C00040000 C 01/20/17 40.0 19.90 22.10
RGR 170120C00042500 C 01/20/17 42.5 17.70 19.90
RGR 170120C00045000 C 01/20/17 45.0 15.60 17.40
RGR 170120C00047500 C 01/20/17 47.5 12.70 16.10
RGR 170120C00050000 C 01/20/17 50.0 12.30 13.90
RGR 170120C00052500 C 01/20/17 52.5 10.40 11.90
RGR 170120C00055000 C 01/20/17 55.0 9.10 10.10
RGR 170120C00057500 C 01/20/17 57.5 8.00 8.60
RGR 170120C00060000 C 01/20/17 60.0 6.60 7.30
RGR 170120C00062500 C 01/20/17 62.5 5.50 6.20
RGR 170120C00065000 C 01/20/17 65.0 4.50 5.20
RGR 170120C00067500 C 01/20/17 67.5 3.60 4.40
RGR 170120C00070000 C 01/20/17 70.0 2.90 3.60
RGR 170120C00072500 C 01/20/17 72.5 2.30 2.95
RGR 170120C00075000 C 01/20/17 75.0 1.75 2.10
RGR 170120C00080000 C 01/20/17 80.0 0.90 1.65
RGR 170120C00085000 C 01/20/17 85.0 0.50 1.25
RGR 170120C00090000 C 01/20/17 90.0 0.25 0.90
RGR 170120C00095000 C 01/20/17 95.0 0.05 0.70
RGR 170120P00032500 P 01/20/17 32.5 0.25 0.75
RGR 170120P00035000 P 01/20/17 35.0 0.40 0.90
RGR 170120P00037500 P 01/20/17 37.5 0.55 1.25
RGR 170120P00040000 P 01/20/17 40.0 0.80 1.50
RGR 170120P00042500 P 01/20/17 42.5 1.15 1.70
RGR 170120P00045000 P 01/20/17 45.0 1.60 2.15
RGR 170120P00047500 P 01/20/17 47.5 2.15 2.70
RGR 170120P00050000 P 01/20/17 50.0 2.75 3.20
RGR 170120P00052500 P 01/20/17 52.5 3.50 4.20
RGR 170120P00055000 P 01/20/17 55.0 4.40 5.20
RGR 170120P00057500 P 01/20/17 57.5 5.50 6.30
RGR 170120P00060000 P 01/20/17 60.0 6.60 7.60
RGR 170120P00062500 P 01/20/17 62.5 8.00 8.90
RGR 170120P00065000 P 01/20/17 65.0 9.40 10.40
RGR 170120P00067500 P 01/20/17 67.5 10.90 12.00
RGR 170120P00070000 P 01/20/17 70.0 12.70 13.90
RGR 170120P00072500 P 01/20/17 72.5 14.60 15.70
RGR 170120P00075000 P 01/20/17 75.0 16.10 18.10
RGR 170120P00080000 P 01/20/17 80.0 20.20 22.70
RGR 170120P00085000 P 01/20/17 85.0 24.70 27.20
RGR 170120P00090000 P 01/20/17 90.0 29.30 31.80
RGR 170120P00095000 P 01/20/17 95.0 34.00 37.10

OPRA data is delayed 15 minutes.