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 (2014-08-08)Premium Content

Sturm Ruger And Co (RGR)
As of Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 140920C00035000 C 09/20/14 35.0 15.00 16.00
RGR 140920C00037500 C 09/20/14 37.5 12.50 13.50
RGR 140920C00040000 C 09/20/14 40.0 10.10 11.00
RGR 140920C00042500 C 09/20/14 42.5 7.60 8.40
RGR 140920C00045000 C 09/20/14 45.0 5.20 5.90
RGR 140920C00047500 C 09/20/14 47.5 3.00 3.60
RGR 140920C00050000 C 09/20/14 50.0 1.45 1.65
RGR 140920C00052500 C 09/20/14 52.5 0.45 0.60
RGR 140920C00055000 C 09/20/14 55.0 0.05 0.15
RGR 140920C00057500 C 09/20/14 57.5 0.00 0.15
RGR 140920C00060000 C 09/20/14 60.0 0.00 0.15
RGR 140920C00062500 C 09/20/14 62.5 0.00 0.05
RGR 140920C00065000 C 09/20/14 65.0 0.00 0.10
RGR 140920C00067500 C 09/20/14 67.5 0.00 0.15
RGR 140920C00070000 C 09/20/14 70.0 0.00 0.15
RGR 140920C00075000 C 09/20/14 75.0 0.00 0.15
RGR 140920C00080000 C 09/20/14 80.0 0.00 0.15
RGR 140920C00085000 C 09/20/14 85.0 0.00 0.15
RGR 140920P00035000 P 09/20/14 35.0 0.00 0.25
RGR 140920P00037500 P 09/20/14 37.5 0.00 0.25
RGR 140920P00040000 P 09/20/14 40.0 0.00 0.25
RGR 140920P00042500 P 09/20/14 42.5 0.00 0.15
RGR 140920P00045000 P 09/20/14 45.0 0.10 0.25
RGR 140920P00047500 P 09/20/14 47.5 0.30 0.50
RGR 140920P00050000 P 09/20/14 50.0 1.00 1.25
RGR 140920P00052500 P 09/20/14 52.5 2.40 2.85
RGR 140920P00055000 P 09/20/14 55.0 4.40 5.10
RGR 140920P00057500 P 09/20/14 57.5 6.80 7.60
RGR 140920P00060000 P 09/20/14 60.0 9.20 10.00
RGR 140920P00062500 P 09/20/14 62.5 11.70 12.50
RGR 140920P00065000 P 09/20/14 65.0 14.10 15.00
RGR 140920P00067500 P 09/20/14 67.5 16.60 17.60
RGR 140920P00070000 P 09/20/14 70.0 19.10 20.10
RGR 140920P00075000 P 09/20/14 75.0 24.00 25.10
RGR 140920P00080000 P 09/20/14 80.0 29.00 30.10
RGR 140920P00085000 P 09/20/14 85.0 34.00 35.10
RGR 141018C00035000 C 10/18/14 35.0 15.10 15.90
RGR 141018C00037500 C 10/18/14 37.5 12.60 13.40
RGR 141018C00040000 C 10/18/14 40.0 10.10 11.10
RGR 141018C00042500 C 10/18/14 42.5 7.80 8.50
RGR 141018C00045000 C 10/18/14 45.0 5.40 6.30
RGR 141018C00047500 C 10/18/14 47.5 3.70 4.10
RGR 141018C00050000 C 10/18/14 50.0 2.05 2.35
RGR 141018C00052500 C 10/18/14 52.5 0.95 1.20
RGR 141018C00055000 C 10/18/14 55.0 0.40 0.55
RGR 141018C00057500 C 10/18/14 57.5 0.15 0.25
RGR 141018C00060000 C 10/18/14 60.0 0.05 0.15
RGR 141018C00062500 C 10/18/14 62.5 0.05 0.10
RGR 141018C00065000 C 10/18/14 65.0 0.00 0.05
RGR 141018C00067500 C 10/18/14 67.5 0.00 0.10
RGR 141018C00070000 C 10/18/14 70.0 0.00 0.10
RGR 141018C00072500 C 10/18/14 72.5 0.00 0.15
RGR 141018C00075000 C 10/18/14 75.0 0.00 0.15
RGR 141018C00077500 C 10/18/14 77.5 0.00 0.15
RGR 141018C00080000 C 10/18/14 80.0 0.00 0.15
RGR 141018C00085000 C 10/18/14 85.0 0.00 0.15
RGR 141018C00090000 C 10/18/14 90.0 0.00 0.15
RGR 141018C00095000 C 10/18/14 95.0 0.00 0.15
RGR 141018C00100000 C 10/18/14 100.0 0.00 0.15
RGR 141018P00035000 P 10/18/14 35.0 0.00 0.20
RGR 141018P00037500 P 10/18/14 37.5 0.00 0.25
RGR 141018P00040000 P 10/18/14 40.0 0.05 0.25
RGR 141018P00042500 P 10/18/14 42.5 0.15 0.35
RGR 141018P00045000 P 10/18/14 45.0 0.35 0.55
RGR 141018P00047500 P 10/18/14 47.5 0.75 0.95
RGR 141018P00050000 P 10/18/14 50.0 1.55 1.90
RGR 141018P00052500 P 10/18/14 52.5 3.00 3.40
RGR 141018P00055000 P 10/18/14 55.0 4.70 5.30
RGR 141018P00057500 P 10/18/14 57.5 6.90 7.70
RGR 141018P00060000 P 10/18/14 60.0 9.00 10.10
RGR 141018P00062500 P 10/18/14 62.5 11.60 12.50
RGR 141018P00065000 P 10/18/14 65.0 14.20 15.00
RGR 141018P00067500 P 10/18/14 67.5 16.30 17.60
RGR 141018P00070000 P 10/18/14 70.0 17.90 20.10
RGR 141018P00072500 P 10/18/14 72.5 21.50 22.50
RGR 141018P00075000 P 10/18/14 75.0 23.30 25.10
RGR 141018P00077500 P 10/18/14 77.5 25.60 28.00
RGR 141018P00080000 P 10/18/14 80.0 28.10 30.50
RGR 141018P00085000 P 10/18/14 85.0 34.00 35.10
RGR 141018P00090000 P 10/18/14 90.0 38.10 40.50
RGR 141018P00095000 P 10/18/14 95.0 42.90 45.50
RGR 141018P00100000 P 10/18/14 100.0 48.60 50.40
RGR 150117C00020500 C 01/17/15 20.5 29.50 30.60
RGR 150117C00022500 C 01/17/15 22.5 27.20 29.00
RGR 150117C00025500 C 01/17/15 25.5 24.50 25.60
RGR 150117C00030500 C 01/17/15 30.5 17.70 20.50
RGR 150117C00032500 C 01/17/15 32.5 17.40 18.40
RGR 150117C00035500 C 01/17/15 35.5 14.50 15.50
RGR 150117C00037500 C 01/17/15 37.5 12.80 13.60
RGR 150117C00040500 C 01/17/15 40.5 10.00 11.00
RGR 150117C00042500 C 01/17/15 42.5 8.30 9.10
RGR 150117C00045500 C 01/17/15 45.5 5.90 6.80
RGR 150117C00047500 C 01/17/15 47.5 4.60 5.30
RGR 150117C00050500 C 01/17/15 50.5 3.10 3.60
RGR 150117C00052500 C 01/17/15 52.5 2.30 2.75
RGR 150117C00055500 C 01/17/15 55.5 1.40 1.80
RGR 150117C00057500 C 01/17/15 57.5 0.90 1.25
RGR 150117C00060500 C 01/17/15 60.5 0.60 0.70
RGR 150117C00062500 C 01/17/15 62.5 0.40 0.60
RGR 150117C00065500 C 01/17/15 65.5 0.20 0.40
RGR 150117C00067500 C 01/17/15 67.5 0.15 0.35
RGR 150117C00070500 C 01/17/15 70.5 0.10 0.25
RGR 150117C00072500 C 01/17/15 72.5 0.05 0.25
RGR 150117C00075500 C 01/17/15 75.5 0.00 0.25
RGR 150117C00077500 C 01/17/15 77.5 0.05 0.25
RGR 150117C00080500 C 01/17/15 80.5 0.00 0.25
RGR 150117C00085000 C 01/17/15 85.0 0.00 0.25
RGR 150117C00090000 C 01/17/15 90.0 0.00 0.10
RGR 150117C00095000 C 01/17/15 95.0 0.00 0.20
RGR 150117C00100000 C 01/17/15 100.0 0.00 0.20
RGR 150117C00105000 C 01/17/15 105.0 0.00 0.20
RGR 150117C00110000 C 01/17/15 110.0 0.00 0.15
RGR 150117C00115000 C 01/17/15 115.0 0.00 0.20
RGR 150117P00020500 P 01/17/15 20.5 0.00 0.10
RGR 150117P00022500 P 01/17/15 22.5 0.00 0.25
RGR 150117P00025500 P 01/17/15 25.5 0.00 0.25
RGR 150117P00030500 P 01/17/15 30.5 0.05 0.25
RGR 150117P00032500 P 01/17/15 32.5 0.10 0.25
RGR 150117P00035500 P 01/17/15 35.5 0.20 0.40
RGR 150117P00037500 P 01/17/15 37.5 0.35 0.55
RGR 150117P00040500 P 01/17/15 40.5 0.65 0.90
RGR 150117P00042500 P 01/17/15 42.5 0.95 1.20
RGR 150117P00045500 P 01/17/15 45.5 1.65 2.00
RGR 150117P00047500 P 01/17/15 47.5 2.35 2.70
RGR 150117P00050500 P 01/17/15 50.5 3.70 4.10
RGR 150117P00052500 P 01/17/15 52.5 4.80 5.40
RGR 150117P00055500 P 01/17/15 55.5 6.90 7.60
RGR 150117P00057500 P 01/17/15 57.5 8.30 9.20
RGR 150117P00060500 P 01/17/15 60.5 10.70 11.80
RGR 150117P00062500 P 01/17/15 62.5 12.50 13.50
RGR 150117P00065500 P 01/17/15 65.5 15.20 16.50
RGR 150117P00067500 P 01/17/15 67.5 17.20 18.40
RGR 150117P00070500 P 01/17/15 70.5 20.10 21.20
RGR 150117P00072500 P 01/17/15 72.5 21.90 23.40
RGR 150117P00075500 P 01/17/15 75.5 24.90 26.70
RGR 150117P00077500 P 01/17/15 77.5 26.90 29.20
RGR 150117P00080500 P 01/17/15 80.5 29.90 31.40
RGR 150117P00085000 P 01/17/15 85.0 34.30 36.10
RGR 150117P00090000 P 01/17/15 90.0 39.30 40.70
RGR 150117P00095000 P 01/17/15 95.0 44.30 46.70
RGR 150117P00100000 P 01/17/15 100.0 49.30 50.70
RGR 150117P00105000 P 01/17/15 105.0 54.30 57.30
RGR 150117P00110000 P 01/17/15 110.0 59.30 62.30
RGR 150117P00115000 P 01/17/15 115.0 63.50 67.50
RGR 150417C00030000 C 04/17/15 30.0 20.00 21.00
RGR 150417C00032500 C 04/17/15 32.5 17.50 18.50
RGR 150417C00035000 C 04/17/15 35.0 15.10 16.20
RGR 150417C00037500 C 04/17/15 37.5 12.70 13.80
RGR 150417C00040000 C 04/17/15 40.0 10.60 11.70
RGR 150417C00042500 C 04/17/15 42.5 8.60 9.50
RGR 150417C00045000 C 04/17/15 45.0 6.90 7.70
RGR 150417C00047500 C 04/17/15 47.5 5.40 6.10
RGR 150417C00050000 C 04/17/15 50.0 4.00 4.80
RGR 150417C00052500 C 04/17/15 52.5 3.00 3.70
RGR 150417C00055000 C 04/17/15 55.0 2.30 2.95
RGR 150417C00057500 C 04/17/15 57.5 1.70 2.00
RGR 150417C00060000 C 04/17/15 60.0 1.20 1.85
RGR 150417C00065000 C 04/17/15 65.0 0.55 1.20
RGR 150417C00070000 C 04/17/15 70.0 0.00 0.60
RGR 150417P00030000 P 04/17/15 30.0 0.05 0.30
RGR 150417P00032500 P 04/17/15 32.5 0.20 0.45
RGR 150417P00035000 P 04/17/15 35.0 0.35 0.70
RGR 150417P00037500 P 04/17/15 37.5 0.65 1.05
RGR 150417P00040000 P 04/17/15 40.0 1.00 1.55
RGR 150417P00042500 P 04/17/15 42.5 1.60 2.20
RGR 150417P00045000 P 04/17/15 45.0 2.25 3.00
RGR 150417P00047500 P 04/17/15 47.5 3.30 4.00
RGR 150417P00050000 P 04/17/15 50.0 4.50 5.30
RGR 150417P00052500 P 04/17/15 52.5 6.00 6.70
RGR 150417P00055000 P 04/17/15 55.0 7.70 8.60
RGR 150417P00057500 P 04/17/15 57.5 9.60 10.50
RGR 150417P00060000 P 04/17/15 60.0 11.50 12.60
RGR 150417P00065000 P 04/17/15 65.0 15.50 16.90
RGR 150417P00070000 P 04/17/15 70.0 20.30 21.60

OPRA data is delayed 15 minutes.