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 (2017-05-05)Premium Content

Sturm Ruger And Co (RGR)
As of Jun 28 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 170721C00027500 C 07/21/17 27.5 38.20 39.50
RGR 170721C00030000 C 07/21/17 30.0 35.60 36.90
RGR 170721C00032500 C 07/21/17 32.5 33.00 34.50
RGR 170721C00035000 C 07/21/17 35.0 30.50 31.80
RGR 170721C00037500 C 07/21/17 37.5 28.10 29.40
RGR 170721C00040000 C 07/21/17 40.0 25.60 26.90
RGR 170721C00042500 C 07/21/17 42.5 23.10 24.40
RGR 170721C00045000 C 07/21/17 45.0 20.70 22.00
RGR 170721C00047500 C 07/21/17 47.5 17.90 19.60
RGR 170721C00050000 C 07/21/17 50.0 15.70 16.90
RGR 170721C00052500 C 07/21/17 52.5 13.30 14.50
RGR 170721C00055000 C 07/21/17 55.0 10.80 11.80
RGR 170721C00057500 C 07/21/17 57.5 8.40 9.10
RGR 170721C00060000 C 07/21/17 60.0 6.10 6.70
RGR 170721C00062500 C 07/21/17 62.5 3.70 4.40
RGR 170721C00065000 C 07/21/17 65.0 2.00 2.40
RGR 170721C00067500 C 07/21/17 67.5 0.80 1.10
RGR 170721C00070000 C 07/21/17 70.0 0.20 0.35
RGR 170721C00072500 C 07/21/17 72.5 0.05 0.15
RGR 170721C00075000 C 07/21/17 75.0 0.00 0.05
RGR 170721C00077500 C 07/21/17 77.5 0.00 0.05
RGR 170721C00080000 C 07/21/17 80.0 0.00 0.05
RGR 170721P00027500 P 07/21/17 27.5 0.00 0.05
RGR 170721P00030000 P 07/21/17 30.0 0.00 0.05
RGR 170721P00032500 P 07/21/17 32.5 0.00 0.05
RGR 170721P00035000 P 07/21/17 35.0 0.00 0.05
RGR 170721P00037500 P 07/21/17 37.5 0.00 0.05
RGR 170721P00040000 P 07/21/17 40.0 0.00 0.05
RGR 170721P00042500 P 07/21/17 42.5 0.00 0.05
RGR 170721P00045000 P 07/21/17 45.0 0.00 0.05
RGR 170721P00047500 P 07/21/17 47.5 0.00 0.05
RGR 170721P00050000 P 07/21/17 50.0 0.00 0.10
RGR 170721P00052500 P 07/21/17 52.5 0.00 0.05
RGR 170721P00055000 P 07/21/17 55.0 0.00 0.10
RGR 170721P00057500 P 07/21/17 57.5 0.05 0.15
RGR 170721P00060000 P 07/21/17 60.0 0.15 0.30
RGR 170721P00062500 P 07/21/17 62.5 0.45 0.60
RGR 170721P00065000 P 07/21/17 65.0 1.15 1.30
RGR 170721P00067500 P 07/21/17 67.5 2.45 2.65
RGR 170721P00070000 P 07/21/17 70.0 4.00 4.70
RGR 170721P00072500 P 07/21/17 72.5 6.10 7.00
RGR 170721P00075000 P 07/21/17 75.0 8.60 9.40
RGR 170721P00077500 P 07/21/17 77.5 10.90 12.20
RGR 170721P00080000 P 07/21/17 80.0 13.30 14.60
RGR 170818C00035000 C 08/18/17 35.0 30.70 31.80
RGR 170818C00037500 C 08/18/17 37.5 27.50 29.90
RGR 170818C00040000 C 08/18/17 40.0 25.40 27.10
RGR 170818C00042500 C 08/18/17 42.5 22.60 24.80
RGR 170818C00045000 C 08/18/17 45.0 20.80 21.90
RGR 170818C00050000 C 08/18/17 50.0 15.70 17.00
RGR 170818C00055000 C 08/18/17 55.0 10.90 11.80
RGR 170818C00060000 C 08/18/17 60.0 6.10 7.30
RGR 170818C00062500 C 08/18/17 62.5 4.60 5.10
RGR 170818C00065000 C 08/18/17 65.0 3.10 3.60
RGR 170818C00067500 C 08/18/17 67.5 1.95 2.20
RGR 170818C00070000 C 08/18/17 70.0 1.10 1.35
RGR 170818C00072500 C 08/18/17 72.5 0.60 0.80
RGR 170818C00075000 C 08/18/17 75.0 0.25 0.40
RGR 170818C00080000 C 08/18/17 80.0 0.05 0.15
RGR 170818C00085000 C 08/18/17 85.0 0.00 0.05
RGR 170818C00090000 C 08/18/17 90.0 0.00 0.05
RGR 170818C00095000 C 08/18/17 95.0 0.00 0.05
RGR 170818C00100000 C 08/18/17 100.0 0.00 0.05
RGR 170818P00035000 P 08/18/17 35.0 0.00 0.05
RGR 170818P00037500 P 08/18/17 37.5 0.00 0.10
RGR 170818P00040000 P 08/18/17 40.0 0.00 0.10
RGR 170818P00042500 P 08/18/17 42.5 0.00 0.10
RGR 170818P00045000 P 08/18/17 45.0 0.00 0.15
RGR 170818P00050000 P 08/18/17 50.0 0.15 0.25
RGR 170818P00055000 P 08/18/17 55.0 0.45 0.55
RGR 170818P00060000 P 08/18/17 60.0 1.10 1.30
RGR 170818P00062500 P 08/18/17 62.5 1.80 2.05
RGR 170818P00065000 P 08/18/17 65.0 2.75 3.00
RGR 170818P00067500 P 08/18/17 67.5 4.10 4.40
RGR 170818P00070000 P 08/18/17 70.0 5.60 6.30
RGR 170818P00072500 P 08/18/17 72.5 7.60 8.50
RGR 170818P00075000 P 08/18/17 75.0 9.60 10.50
RGR 170818P00080000 P 08/18/17 80.0 14.20 15.40
RGR 170818P00085000 P 08/18/17 85.0 19.00 20.30
RGR 170818P00090000 P 08/18/17 90.0 24.10 25.20
RGR 170818P00095000 P 08/18/17 95.0 29.00 30.20
RGR 170818P00100000 P 08/18/17 100.0 34.00 35.20
RGR 171020C00025000 C 10/20/17 25.0 40.30 42.00
RGR 171020C00027500 C 10/20/17 27.5 38.10 39.60
RGR 171020C00030000 C 10/20/17 30.0 35.70 37.60
RGR 171020C00032500 C 10/20/17 32.5 33.10 34.50
RGR 171020C00035000 C 10/20/17 35.0 30.50 32.00
RGR 171020C00037500 C 10/20/17 37.5 28.20 29.60
RGR 171020C00040000 C 10/20/17 40.0 25.70 27.30
RGR 171020C00042500 C 10/20/17 42.5 23.10 24.50
RGR 171020C00045000 C 10/20/17 45.0 20.50 22.00
RGR 171020C00047500 C 10/20/17 47.5 18.20 19.50
RGR 171020C00050000 C 10/20/17 50.0 15.80 16.90
RGR 171020C00052500 C 10/20/17 52.5 13.30 14.40
RGR 171020C00055000 C 10/20/17 55.0 11.10 11.90
RGR 171020C00057500 C 10/20/17 57.5 8.70 9.60
RGR 171020C00060000 C 10/20/17 60.0 7.00 7.60
RGR 171020C00062500 C 10/20/17 62.5 5.20 5.80
RGR 171020C00065000 C 10/20/17 65.0 3.60 4.30
RGR 171020C00067500 C 10/20/17 67.5 2.65 3.10
RGR 171020C00070000 C 10/20/17 70.0 1.75 2.15
RGR 171020C00072500 C 10/20/17 72.5 1.20 1.40
RGR 171020C00075000 C 10/20/17 75.0 0.70 0.95
RGR 171020C00077500 C 10/20/17 77.5 0.45 0.65
RGR 171020C00080000 C 10/20/17 80.0 0.25 0.40
RGR 171020P00025000 P 10/20/17 25.0 0.00 0.10
RGR 171020P00027500 P 10/20/17 27.5 0.00 0.10
RGR 171020P00030000 P 10/20/17 30.0 0.05 0.10
RGR 171020P00032500 P 10/20/17 32.5 0.00 0.15
RGR 171020P00035000 P 10/20/17 35.0 0.05 0.15
RGR 171020P00037500 P 10/20/17 37.5 0.05 0.15
RGR 171020P00040000 P 10/20/17 40.0 0.10 0.20
RGR 171020P00042500 P 10/20/17 42.5 0.15 0.25
RGR 171020P00045000 P 10/20/17 45.0 0.20 0.35
RGR 171020P00047500 P 10/20/17 47.5 0.30 0.45
RGR 171020P00050000 P 10/20/17 50.0 0.45 0.60
RGR 171020P00052500 P 10/20/17 52.5 0.70 0.85
RGR 171020P00055000 P 10/20/17 55.0 1.00 1.15
RGR 171020P00057500 P 10/20/17 57.5 1.45 1.65
RGR 171020P00060000 P 10/20/17 60.0 2.05 2.40
RGR 171020P00062500 P 10/20/17 62.5 2.85 3.20
RGR 171020P00065000 P 10/20/17 65.0 3.90 4.40
RGR 171020P00067500 P 10/20/17 67.5 5.10 5.90
RGR 171020P00070000 P 10/20/17 70.0 6.70 7.50
RGR 171020P00072500 P 10/20/17 72.5 8.50 9.30
RGR 171020P00075000 P 10/20/17 75.0 10.60 11.40
RGR 171020P00077500 P 10/20/17 77.5 12.70 13.60
RGR 171020P00080000 P 10/20/17 80.0 15.00 16.10
RGR 180119C00040000 C 01/19/18 40.0 25.50 27.10
RGR 180119C00042500 C 01/19/18 42.5 21.90 25.80
RGR 180119C00045000 C 01/19/18 45.0 19.80 22.70
RGR 180119C00047500 C 01/19/18 47.5 17.80 20.10
RGR 180119C00050000 C 01/19/18 50.0 15.60 17.30
RGR 180119C00055000 C 01/19/18 55.0 11.20 12.10
RGR 180119C00057500 C 01/19/18 57.5 9.40 10.20
RGR 180119C00060000 C 01/19/18 60.0 7.50 8.30
RGR 180119C00062500 C 01/19/18 62.5 6.00 6.70
RGR 180119C00065000 C 01/19/18 65.0 4.60 5.30
RGR 180119C00067500 C 01/19/18 67.5 3.60 4.00
RGR 180119C00070000 C 01/19/18 70.0 2.65 3.20
RGR 180119C00072500 C 01/19/18 72.5 2.05 2.35
RGR 180119C00075000 C 01/19/18 75.0 1.50 1.75
RGR 180119C00077500 C 01/19/18 77.5 1.10 1.30
RGR 180119C00080000 C 01/19/18 80.0 0.75 0.95
RGR 180119C00085000 C 01/19/18 85.0 0.35 0.50
RGR 180119C00090000 C 01/19/18 90.0 0.15 0.25
RGR 180119P00040000 P 01/19/18 40.0 0.35 0.50
RGR 180119P00042500 P 01/19/18 42.5 0.30 0.75
RGR 180119P00045000 P 01/19/18 45.0 0.60 0.80
RGR 180119P00047500 P 01/19/18 47.5 0.75 1.05
RGR 180119P00050000 P 01/19/18 50.0 1.15 1.35
RGR 180119P00055000 P 01/19/18 55.0 2.05 2.35
RGR 180119P00057500 P 01/19/18 57.5 2.60 3.10
RGR 180119P00060000 P 01/19/18 60.0 3.50 4.00
RGR 180119P00062500 P 01/19/18 62.5 4.30 5.10
RGR 180119P00065000 P 01/19/18 65.0 5.60 6.50
RGR 180119P00067500 P 01/19/18 67.5 7.00 8.00
RGR 180119P00070000 P 01/19/18 70.0 8.60 9.40
RGR 180119P00072500 P 01/19/18 72.5 10.20 11.20
RGR 180119P00075000 P 01/19/18 75.0 12.10 13.30
RGR 180119P00077500 P 01/19/18 77.5 14.20 15.30
RGR 180119P00080000 P 01/19/18 80.0 16.40 17.50
RGR 180119P00085000 P 01/19/18 85.0 21.10 22.00
RGR 180119P00090000 P 01/19/18 90.0 25.50 26.90

OPRA data is delayed 15 minutes.