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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RGR 160819C00030000 C 08/19/16 30.0 35.40 38.30
RGR 160819C00032500 C 08/19/16 32.5 32.50 36.20
RGR 160819C00035000 C 08/19/16 35.0 30.10 33.60
RGR 160819C00037500 C 08/19/16 37.5 27.50 31.20
RGR 160819C00040000 C 08/19/16 40.0 25.10 28.60
RGR 160819C00042500 C 08/19/16 42.5 22.50 26.20
RGR 160819C00045000 C 08/19/16 45.0 20.10 23.30
RGR 160819C00047500 C 08/19/16 47.5 17.50 20.40
RGR 160819C00050000 C 08/19/16 50.0 15.10 18.10
RGR 160819C00052500 C 08/19/16 52.5 12.80 15.80
RGR 160819C00055000 C 08/19/16 55.0 10.70 13.10
RGR 160819C00057500 C 08/19/16 57.5 8.70 10.60
RGR 160819C00060000 C 08/19/16 60.0 6.80 8.40
RGR 160819C00062500 C 08/19/16 62.5 5.60 6.40
RGR 160819C00065000 C 08/19/16 65.0 3.90 4.50
RGR 160819C00067500 C 08/19/16 67.5 2.65 2.95
RGR 160819C00070000 C 08/19/16 70.0 1.55 1.95
RGR 160819C00072500 C 08/19/16 72.5 0.90 1.05
RGR 160819C00075000 C 08/19/16 75.0 0.50 0.60
RGR 160819C00077500 C 08/19/16 77.5 0.15 0.50
RGR 160819C00080000 C 08/19/16 80.0 0.05 0.30
RGR 160819C00085000 C 08/19/16 85.0 0.00 0.20
RGR 160819P00030000 P 08/19/16 30.0 0.00 0.15
RGR 160819P00032500 P 08/19/16 32.5 0.00 0.15
RGR 160819P00035000 P 08/19/16 35.0 0.00 0.15
RGR 160819P00037500 P 08/19/16 37.5 0.00 0.15
RGR 160819P00040000 P 08/19/16 40.0 0.00 0.15
RGR 160819P00042500 P 08/19/16 42.5 0.00 0.15
RGR 160819P00045000 P 08/19/16 45.0 0.00 0.20
RGR 160819P00047500 P 08/19/16 47.5 0.00 0.20
RGR 160819P00050000 P 08/19/16 50.0 0.05 0.25
RGR 160819P00052500 P 08/19/16 52.5 0.10 0.25
RGR 160819P00055000 P 08/19/16 55.0 0.25 0.40
RGR 160819P00057500 P 08/19/16 57.5 0.45 0.60
RGR 160819P00060000 P 08/19/16 60.0 0.80 1.00
RGR 160819P00062500 P 08/19/16 62.5 1.40 1.60
RGR 160819P00065000 P 08/19/16 65.0 2.20 2.50
RGR 160819P00067500 P 08/19/16 67.5 3.30 3.80
RGR 160819P00070000 P 08/19/16 70.0 4.80 5.50
RGR 160819P00072500 P 08/19/16 72.5 6.00 8.00
RGR 160819P00075000 P 08/19/16 75.0 8.30 9.90
RGR 160819P00077500 P 08/19/16 77.5 10.30 12.50
RGR 160819P00080000 P 08/19/16 80.0 12.10 15.00
RGR 160819P00085000 P 08/19/16 85.0 17.20 19.90
RGR 160916C00035000 C 09/16/16 35.0 30.10 33.60
RGR 160916C00037500 C 09/16/16 37.5 27.50 30.40
RGR 160916C00040000 C 09/16/16 40.0 25.10 27.90
RGR 160916C00042500 C 09/16/16 42.5 22.50 25.60
RGR 160916C00045000 C 09/16/16 45.0 20.10 22.90
RGR 160916C00047500 C 09/16/16 47.5 17.50 20.80
RGR 160916C00050000 C 09/16/16 50.0 15.10 17.90
RGR 160916C00055000 C 09/16/16 55.0 11.10 13.20
RGR 160916C00060000 C 09/16/16 60.0 7.90 8.80
RGR 160916C00062500 C 09/16/16 62.5 6.20 6.90
RGR 160916C00065000 C 09/16/16 65.0 4.60 5.30
RGR 160916C00067500 C 09/16/16 67.5 3.30 3.90
RGR 160916C00070000 C 09/16/16 70.0 2.35 2.75
RGR 160916C00072500 C 09/16/16 72.5 1.55 1.90
RGR 160916C00075000 C 09/16/16 75.0 1.00 1.30
RGR 160916C00077500 C 09/16/16 77.5 0.60 0.85
RGR 160916C00080000 C 09/16/16 80.0 0.30 0.55
RGR 160916C00085000 C 09/16/16 85.0 0.05 0.30
RGR 160916C00090000 C 09/16/16 90.0 0.00 0.15
RGR 160916C00095000 C 09/16/16 95.0 0.00 0.15
RGR 160916C00100000 C 09/16/16 100.0 0.00 0.15
RGR 160916P00035000 P 09/16/16 35.0 0.00 0.15
RGR 160916P00037500 P 09/16/16 37.5 0.00 0.25
RGR 160916P00040000 P 09/16/16 40.0 0.00 0.20
RGR 160916P00042500 P 09/16/16 42.5 0.00 0.25
RGR 160916P00045000 P 09/16/16 45.0 0.05 0.30
RGR 160916P00047500 P 09/16/16 47.5 0.00 0.35
RGR 160916P00050000 P 09/16/16 50.0 0.20 0.45
RGR 160916P00055000 P 09/16/16 55.0 0.60 0.85
RGR 160916P00060000 P 09/16/16 60.0 1.40 1.60
RGR 160916P00062500 P 09/16/16 62.5 2.05 2.35
RGR 160916P00065000 P 09/16/16 65.0 2.95 3.30
RGR 160916P00067500 P 09/16/16 67.5 4.10 4.60
RGR 160916P00070000 P 09/16/16 70.0 5.60 6.10
RGR 160916P00072500 P 09/16/16 72.5 7.20 7.80
RGR 160916P00075000 P 09/16/16 75.0 8.90 10.50
RGR 160916P00077500 P 09/16/16 77.5 10.60 12.60
RGR 160916P00080000 P 09/16/16 80.0 13.10 15.20
RGR 160916P00085000 P 09/16/16 85.0 17.00 20.50
RGR 160916P00090000 P 09/16/16 90.0 21.90 25.40
RGR 160916P00095000 P 09/16/16 95.0 26.90 30.10
RGR 160916P00100000 P 09/16/16 100.0 32.00 35.40
RGR 161021C00035000 C 10/21/16 35.0 30.40 32.90
RGR 161021C00037500 C 10/21/16 37.5 27.80 30.40
RGR 161021C00040000 C 10/21/16 40.0 25.40 27.90
RGR 161021C00042500 C 10/21/16 42.5 23.00 25.50
RGR 161021C00045000 C 10/21/16 45.0 20.50 23.00
RGR 161021C00047500 C 10/21/16 47.5 18.10 20.50
RGR 161021C00050000 C 10/21/16 50.0 16.00 18.00
RGR 161021C00052500 C 10/21/16 52.5 13.70 15.80
RGR 161021C00055000 C 10/21/16 55.0 11.60 13.50
RGR 161021C00057500 C 10/21/16 57.5 9.80 11.40
RGR 161021C00060000 C 10/21/16 60.0 8.70 9.20
RGR 161021C00062500 C 10/21/16 62.5 7.00 7.50
RGR 161021C00065000 C 10/21/16 65.0 5.50 6.00
RGR 161021C00067500 C 10/21/16 67.5 4.30 4.70
RGR 161021C00070000 C 10/21/16 70.0 3.20 3.60
RGR 161021C00072500 C 10/21/16 72.5 2.35 2.70
RGR 161021C00075000 C 10/21/16 75.0 1.65 1.95
RGR 161021C00077500 C 10/21/16 77.5 1.10 1.45
RGR 161021C00080000 C 10/21/16 80.0 0.75 1.00
RGR 161021C00082500 C 10/21/16 82.5 0.50 0.80
RGR 161021C00085000 C 10/21/16 85.0 0.10 0.60
RGR 161021C00090000 C 10/21/16 90.0 0.05 0.35
RGR 161021C00095000 C 10/21/16 95.0 0.00 0.20
RGR 161021C00100000 C 10/21/16 100.0 0.00 0.20
RGR 161021C00105000 C 10/21/16 105.0 0.00 0.15
RGR 161021C00110000 C 10/21/16 110.0 0.00 0.15
RGR 161021P00035000 P 10/21/16 35.0 0.00 0.25
RGR 161021P00037500 P 10/21/16 37.5 0.00 0.25
RGR 161021P00040000 P 10/21/16 40.0 0.05 0.30
RGR 161021P00042500 P 10/21/16 42.5 0.10 0.35
RGR 161021P00045000 P 10/21/16 45.0 0.20 0.45
RGR 161021P00047500 P 10/21/16 47.5 0.30 0.60
RGR 161021P00050000 P 10/21/16 50.0 0.50 0.75
RGR 161021P00052500 P 10/21/16 52.5 0.70 1.05
RGR 161021P00055000 P 10/21/16 55.0 1.05 1.40
RGR 161021P00057500 P 10/21/16 57.5 1.45 1.80
RGR 161021P00060000 P 10/21/16 60.0 2.05 2.35
RGR 161021P00062500 P 10/21/16 62.5 2.80 3.20
RGR 161021P00065000 P 10/21/16 65.0 3.80 4.20
RGR 161021P00067500 P 10/21/16 67.5 5.00 5.40
RGR 161021P00070000 P 10/21/16 70.0 6.40 6.90
RGR 161021P00072500 P 10/21/16 72.5 8.00 8.40
RGR 161021P00075000 P 10/21/16 75.0 9.70 10.30
RGR 161021P00077500 P 10/21/16 77.5 11.30 13.40
RGR 161021P00080000 P 10/21/16 80.0 13.50 15.40
RGR 161021P00082500 P 10/21/16 82.5 15.70 17.70
RGR 161021P00085000 P 10/21/16 85.0 17.80 20.10
RGR 161021P00090000 P 10/21/16 90.0 22.60 25.60
RGR 161021P00095000 P 10/21/16 95.0 27.50 29.70
RGR 161021P00100000 P 10/21/16 100.0 32.40 34.70
RGR 161021P00105000 P 10/21/16 105.0 37.40 40.00
RGR 161021P00110000 P 10/21/16 110.0 41.70 45.40
RGR 170120C00032500 C 01/20/17 32.5 33.00 35.50
RGR 170120C00035000 C 01/20/17 35.0 30.50 33.00
RGR 170120C00037500 C 01/20/17 37.5 28.00 30.50
RGR 170120C00040000 C 01/20/17 40.0 25.50 28.00
RGR 170120C00042500 C 01/20/17 42.5 23.10 25.60
RGR 170120C00045000 C 01/20/17 45.0 20.90 23.20
RGR 170120C00047500 C 01/20/17 47.5 18.70 20.90
RGR 170120C00050000 C 01/20/17 50.0 16.10 18.90
RGR 170120C00052500 C 01/20/17 52.5 14.60 16.80
RGR 170120C00055000 C 01/20/17 55.0 12.70 14.60
RGR 170120C00057500 C 01/20/17 57.5 11.00 12.60
RGR 170120C00060000 C 01/20/17 60.0 9.60 11.00
RGR 170120C00062500 C 01/20/17 62.5 8.80 9.40
RGR 170120C00065000 C 01/20/17 65.0 7.40 8.10
RGR 170120C00067500 C 01/20/17 67.5 6.10 6.80
RGR 170120C00070000 C 01/20/17 70.0 4.90 5.60
RGR 170120C00072500 C 01/20/17 72.5 4.00 4.70
RGR 170120C00075000 C 01/20/17 75.0 3.20 3.90
RGR 170120C00077500 C 01/20/17 77.5 2.50 3.10
RGR 170120C00080000 C 01/20/17 80.0 2.00 2.40
RGR 170120C00085000 C 01/20/17 85.0 1.10 1.65
RGR 170120C00090000 C 01/20/17 90.0 0.60 1.05
RGR 170120C00095000 C 01/20/17 95.0 0.30 0.75
RGR 170120C00100000 C 01/20/17 100.0 0.15 0.50
RGR 170120P00032500 P 01/20/17 32.5 0.10 0.45
RGR 170120P00035000 P 01/20/17 35.0 0.20 0.50
RGR 170120P00037500 P 01/20/17 37.5 0.30 0.60
RGR 170120P00040000 P 01/20/17 40.0 0.40 0.75
RGR 170120P00042500 P 01/20/17 42.5 0.55 0.95
RGR 170120P00045000 P 01/20/17 45.0 0.80 1.15
RGR 170120P00047500 P 01/20/17 47.5 0.95 1.45
RGR 170120P00050000 P 01/20/17 50.0 1.45 1.75
RGR 170120P00052500 P 01/20/17 52.5 1.90 2.35
RGR 170120P00055000 P 01/20/17 55.0 2.45 3.00
RGR 170120P00057500 P 01/20/17 57.5 3.00 3.40
RGR 170120P00060000 P 01/20/17 60.0 3.90 4.60
RGR 170120P00062500 P 01/20/17 62.5 4.80 5.70
RGR 170120P00065000 P 01/20/17 65.0 6.00 6.80
RGR 170120P00067500 P 01/20/17 67.5 7.20 8.00
RGR 170120P00070000 P 01/20/17 70.0 8.50 9.40
RGR 170120P00072500 P 01/20/17 72.5 10.00 10.90
RGR 170120P00075000 P 01/20/17 75.0 11.50 12.50
RGR 170120P00077500 P 01/20/17 77.5 13.50 14.40
RGR 170120P00080000 P 01/20/17 80.0 15.30 17.20
RGR 170120P00085000 P 01/20/17 85.0 19.40 21.30
RGR 170120P00090000 P 01/20/17 90.0 23.70 26.00
RGR 170120P00095000 P 01/20/17 95.0 28.10 30.60
RGR 170120P00100000 P 01/20/17 100.0 33.10 35.60

OPRA data is delayed 15 minutes.