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 (2017-02-03)Premium Content

Sturm Ruger And Co (RGR)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 170519C00032500 C 05/19/17 32.5 25.90 29.00
RGR 170519C00035000 C 05/19/17 35.0 24.10 25.90
RGR 170519C00037500 C 05/19/17 37.5 20.50 25.00
RGR 170519C00040000 C 05/19/17 40.0 19.20 20.90
RGR 170519C00042500 C 05/19/17 42.5 15.50 19.40
RGR 170519C00045000 C 05/19/17 45.0 14.20 15.80
RGR 170519C00047500 C 05/19/17 47.5 10.90 14.00
RGR 170519C00050000 C 05/19/17 50.0 8.60 10.90
RGR 170519C00052500 C 05/19/17 52.5 6.50 8.40
RGR 170519C00055000 C 05/19/17 55.0 5.00 5.90
RGR 170519C00057500 C 05/19/17 57.5 3.40 3.90
RGR 170519C00060000 C 05/19/17 60.0 1.95 2.20
RGR 170519C00062500 C 05/19/17 62.5 0.95 1.20
RGR 170519C00065000 C 05/19/17 65.0 0.35 0.45
RGR 170519C00070000 C 05/19/17 70.0 0.00 0.15
RGR 170519P00032500 P 05/19/17 32.5 0.00 1.50
RGR 170519P00035000 P 05/19/17 35.0 0.00 0.05
RGR 170519P00037500 P 05/19/17 37.5 0.00 1.45
RGR 170519P00040000 P 05/19/17 40.0 0.00 0.10
RGR 170519P00042500 P 05/19/17 42.5 0.00 0.20
RGR 170519P00045000 P 05/19/17 45.0 0.00 0.10
RGR 170519P00047500 P 05/19/17 47.5 0.00 0.20
RGR 170519P00050000 P 05/19/17 50.0 0.10 0.25
RGR 170519P00052500 P 05/19/17 52.5 0.25 0.45
RGR 170519P00055000 P 05/19/17 55.0 0.55 0.75
RGR 170519P00057500 P 05/19/17 57.5 1.20 1.60
RGR 170519P00060000 P 05/19/17 60.0 1.95 3.00
RGR 170519P00062500 P 05/19/17 62.5 3.40 4.70
RGR 170519P00065000 P 05/19/17 65.0 5.30 6.70
RGR 170519P00070000 P 05/19/17 70.0 9.40 12.40
RGR 170616C00037500 C 06/16/17 37.5 21.30 23.60
RGR 170616C00040000 C 06/16/17 40.0 19.00 20.80
RGR 170616C00042500 C 06/16/17 42.5 15.50 19.40
RGR 170616C00045000 C 06/16/17 45.0 14.00 15.80
RGR 170616C00047500 C 06/16/17 47.5 10.90 13.40
RGR 170616C00050000 C 06/16/17 50.0 8.30 11.20
RGR 170616C00052500 C 06/16/17 52.5 6.30 8.60
RGR 170616C00055000 C 06/16/17 55.0 4.90 6.20
RGR 170616C00057500 C 06/16/17 57.5 3.80 4.30
RGR 170616C00060000 C 06/16/17 60.0 2.35 2.70
RGR 170616C00062500 C 06/16/17 62.5 1.35 1.70
RGR 170616C00065000 C 06/16/17 65.0 0.70 1.00
RGR 170616C00070000 C 06/16/17 70.0 0.05 0.30
RGR 170616C00075000 C 06/16/17 75.0 0.00 0.10
RGR 170616P00037500 P 06/16/17 37.5 0.00 1.75
RGR 170616P00040000 P 06/16/17 40.0 0.00 0.10
RGR 170616P00042500 P 06/16/17 42.5 0.00 0.25
RGR 170616P00045000 P 06/16/17 45.0 0.00 0.25
RGR 170616P00047500 P 06/16/17 47.5 0.15 0.40
RGR 170616P00050000 P 06/16/17 50.0 0.30 0.55
RGR 170616P00052500 P 06/16/17 52.5 0.65 0.80
RGR 170616P00055000 P 06/16/17 55.0 1.10 1.50
RGR 170616P00057500 P 06/16/17 57.5 1.85 2.50
RGR 170616P00060000 P 06/16/17 60.0 2.90 3.70
RGR 170616P00062500 P 06/16/17 62.5 4.30 5.50
RGR 170616P00065000 P 06/16/17 65.0 5.90 7.40
RGR 170616P00070000 P 06/16/17 70.0 9.80 12.00
RGR 170616P00075000 P 06/16/17 75.0 15.20 17.60
RGR 170721C00027500 C 07/21/17 27.5 31.60 33.30
RGR 170721C00030000 C 07/21/17 30.0 29.00 30.90
RGR 170721C00032500 C 07/21/17 32.5 25.60 29.20
RGR 170721C00035000 C 07/21/17 35.0 23.90 25.90
RGR 170721C00037500 C 07/21/17 37.5 20.70 24.30
RGR 170721C00040000 C 07/21/17 40.0 18.80 20.90
RGR 170721C00042500 C 07/21/17 42.5 15.60 18.50
RGR 170721C00045000 C 07/21/17 45.0 13.90 15.80
RGR 170721C00047500 C 07/21/17 47.5 11.20 13.40
RGR 170721C00050000 C 07/21/17 50.0 10.00 10.90
RGR 170721C00052500 C 07/21/17 52.5 7.20 8.50
RGR 170721C00055000 C 07/21/17 55.0 5.30 6.60
RGR 170721C00057500 C 07/21/17 57.5 3.80 4.60
RGR 170721C00060000 C 07/21/17 60.0 2.40 3.20
RGR 170721C00062500 C 07/21/17 62.5 1.55 2.15
RGR 170721C00065000 C 07/21/17 65.0 0.85 1.35
RGR 170721C00070000 C 07/21/17 70.0 0.25 0.50
RGR 170721C00075000 C 07/21/17 75.0 0.00 0.20
RGR 170721C00080000 C 07/21/17 80.0 0.00 0.15
RGR 170721P00027500 P 07/21/17 27.5 0.00 0.10
RGR 170721P00030000 P 07/21/17 30.0 0.00 0.05
RGR 170721P00032500 P 07/21/17 32.5 0.00 0.10
RGR 170721P00035000 P 07/21/17 35.0 0.00 0.10
RGR 170721P00037500 P 07/21/17 37.5 0.00 0.15
RGR 170721P00040000 P 07/21/17 40.0 0.00 0.55
RGR 170721P00042500 P 07/21/17 42.5 0.10 0.30
RGR 170721P00045000 P 07/21/17 45.0 0.15 0.40
RGR 170721P00047500 P 07/21/17 47.5 0.30 0.60
RGR 170721P00050000 P 07/21/17 50.0 0.65 1.00
RGR 170721P00052500 P 07/21/17 52.5 1.05 1.45
RGR 170721P00055000 P 07/21/17 55.0 1.55 2.05
RGR 170721P00057500 P 07/21/17 57.5 2.45 3.10
RGR 170721P00060000 P 07/21/17 60.0 3.60 4.40
RGR 170721P00062500 P 07/21/17 62.5 5.00 6.20
RGR 170721P00065000 P 07/21/17 65.0 6.60 8.00
RGR 170721P00070000 P 07/21/17 70.0 10.90 12.40
RGR 170721P00075000 P 07/21/17 75.0 15.00 17.30
RGR 170721P00080000 P 07/21/17 80.0 20.10 22.70
RGR 171020C00025000 C 10/20/17 25.0 34.10 35.90
RGR 171020C00027500 C 10/20/17 27.5 30.60 33.60
RGR 171020C00030000 C 10/20/17 30.0 28.00 31.20
RGR 171020C00032500 C 10/20/17 32.5 25.50 29.20
RGR 171020C00035000 C 10/20/17 35.0 23.30 26.30
RGR 171020C00037500 C 10/20/17 37.5 20.60 24.30
RGR 171020C00040000 C 10/20/17 40.0 18.30 21.60
RGR 171020C00042500 C 10/20/17 42.5 15.50 18.70
RGR 171020C00045000 C 10/20/17 45.0 14.10 15.90
RGR 171020C00047500 C 10/20/17 47.5 11.60 13.60
RGR 171020C00050000 C 10/20/17 50.0 10.10 11.10
RGR 171020C00052500 C 10/20/17 52.5 7.50 9.00
RGR 171020C00055000 C 10/20/17 55.0 6.00 7.30
RGR 171020C00057500 C 10/20/17 57.5 4.30 5.90
RGR 171020C00060000 C 10/20/17 60.0 3.70 4.70
RGR 171020C00065000 C 10/20/17 65.0 1.95 2.65
RGR 171020C00070000 C 10/20/17 70.0 0.60 1.30
RGR 171020C00075000 C 10/20/17 75.0 0.25 0.90
RGR 171020P00025000 P 10/20/17 25.0 0.00 0.20
RGR 171020P00027500 P 10/20/17 27.5 0.00 0.15
RGR 171020P00030000 P 10/20/17 30.0 0.05 0.25
RGR 171020P00032500 P 10/20/17 32.5 0.00 0.30
RGR 171020P00035000 P 10/20/17 35.0 0.10 0.35
RGR 171020P00037500 P 10/20/17 37.5 0.15 0.70
RGR 171020P00040000 P 10/20/17 40.0 0.35 0.60
RGR 171020P00042500 P 10/20/17 42.5 0.35 0.85
RGR 171020P00045000 P 10/20/17 45.0 0.70 1.10
RGR 171020P00047500 P 10/20/17 47.5 1.00 1.60
RGR 171020P00050000 P 10/20/17 50.0 1.60 2.20
RGR 171020P00052500 P 10/20/17 52.5 2.15 2.95
RGR 171020P00055000 P 10/20/17 55.0 2.95 4.00
RGR 171020P00057500 P 10/20/17 57.5 4.20 4.90
RGR 171020P00060000 P 10/20/17 60.0 5.40 6.60
RGR 171020P00065000 P 10/20/17 65.0 8.70 9.90
RGR 171020P00070000 P 10/20/17 70.0 12.50 14.40
RGR 171020P00075000 P 10/20/17 75.0 16.80 18.90

OPRA data is delayed 15 minutes.