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 (2016-05-27)Premium Content

Red Robin Gourmet Burgers Inc (RRGB)
As of May 23 2016 6:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRGB 160617C00040000 C 06/17/16 40.0 7.60 9.10
RRGB 160617C00045000 C 06/17/16 45.0 3.30 4.90
RRGB 160617C00050000 C 06/17/16 50.0 0.80 0.95
RRGB 160617C00055000 C 06/17/16 55.0 0.05 0.25
RRGB 160617C00060000 C 06/17/16 60.0 0.00 0.20
RRGB 160617C00065000 C 06/17/16 65.0 0.00 0.20
RRGB 160617C00070000 C 06/17/16 70.0 0.00 0.10
RRGB 160617C00075000 C 06/17/16 75.0 0.00 0.10
RRGB 160617C00080000 C 06/17/16 80.0 0.00 0.20
RRGB 160617C00085000 C 06/17/16 85.0 0.00 0.20
RRGB 160617C00090000 C 06/17/16 90.0 0.00 0.20
RRGB 160617C00095000 C 06/17/16 95.0 0.00 0.20
RRGB 160617C00100000 C 06/17/16 100.0 0.00 0.20
RRGB 160617C00105000 C 06/17/16 105.0 0.00 0.20
RRGB 160617C00110000 C 06/17/16 110.0 0.00 0.20
RRGB 160617C00115000 C 06/17/16 115.0 0.00 0.20
RRGB 160617P00040000 P 06/17/16 40.0 0.00 0.15
RRGB 160617P00045000 P 06/17/16 45.0 0.70 0.75
RRGB 160617P00050000 P 06/17/16 50.0 3.00 3.20
RRGB 160617P00055000 P 06/17/16 55.0 6.20 7.50
RRGB 160617P00060000 P 06/17/16 60.0 11.00 12.60
RRGB 160617P00065000 P 06/17/16 65.0 15.80 17.60
RRGB 160617P00070000 P 06/17/16 70.0 19.80 24.40
RRGB 160617P00075000 P 06/17/16 75.0 26.00 28.50
RRGB 160617P00080000 P 06/17/16 80.0 29.80 34.40
RRGB 160617P00085000 P 06/17/16 85.0 34.80 39.40
RRGB 160617P00090000 P 06/17/16 90.0 39.80 44.40
RRGB 160617P00095000 P 06/17/16 95.0 44.80 49.50
RRGB 160617P00100000 P 06/17/16 100.0 49.80 54.50
RRGB 160617P00105000 P 06/17/16 105.0 54.80 59.50
RRGB 160617P00110000 P 06/17/16 110.0 59.80 64.40
RRGB 160617P00115000 P 06/17/16 115.0 65.40 68.50
RRGB 160715C00025000 C 07/15/16 25.0 21.50 24.00
RRGB 160715C00030000 C 07/15/16 30.0 15.60 19.10
RRGB 160715C00035000 C 07/15/16 35.0 11.70 15.40
RRGB 160715C00040000 C 07/15/16 40.0 7.20 10.90
RRGB 160715C00045000 C 07/15/16 45.0 4.00 5.10
RRGB 160715C00050000 C 07/15/16 50.0 1.40 1.60
RRGB 160715C00055000 C 07/15/16 55.0 0.30 0.85
RRGB 160715C00060000 C 07/15/16 60.0 0.00 0.35
RRGB 160715C00065000 C 07/15/16 65.0 0.00 0.30
RRGB 160715C00070000 C 07/15/16 70.0 0.00 0.25
RRGB 160715P00025000 P 07/15/16 25.0 0.00 0.25
RRGB 160715P00030000 P 07/15/16 30.0 0.00 0.30
RRGB 160715P00035000 P 07/15/16 35.0 0.00 0.35
RRGB 160715P00040000 P 07/15/16 40.0 0.05 0.60
RRGB 160715P00045000 P 07/15/16 45.0 1.10 1.40
RRGB 160715P00050000 P 07/15/16 50.0 3.40 3.90
RRGB 160715P00055000 P 07/15/16 55.0 6.50 8.00
RRGB 160715P00060000 P 07/15/16 60.0 11.00 13.50
RRGB 160715P00065000 P 07/15/16 65.0 15.70 18.20
RRGB 160715P00070000 P 07/15/16 70.0 20.90 23.00
RRGB 160916C00030000 C 09/16/16 30.0 17.70 19.30
RRGB 160916C00035000 C 09/16/16 35.0 12.90 15.20
RRGB 160916C00040000 C 09/16/16 40.0 8.90 10.30
RRGB 160916C00045000 C 09/16/16 45.0 5.50 5.90
RRGB 160916C00050000 C 09/16/16 50.0 3.00 3.40
RRGB 160916C00055000 C 09/16/16 55.0 1.45 1.75
RRGB 160916C00060000 C 09/16/16 60.0 0.60 1.00
RRGB 160916C00065000 C 09/16/16 65.0 0.15 0.50
RRGB 160916C00070000 C 09/16/16 70.0 0.00 0.35
RRGB 160916C00075000 C 09/16/16 75.0 0.00 0.30
RRGB 160916C00080000 C 09/16/16 80.0 0.00 0.25
RRGB 160916C00085000 C 09/16/16 85.0 0.00 0.25
RRGB 160916C00090000 C 09/16/16 90.0 0.00 0.25
RRGB 160916C00095000 C 09/16/16 95.0 0.00 0.25
RRGB 160916C00100000 C 09/16/16 100.0 0.00 0.25
RRGB 160916P00030000 P 09/16/16 30.0 0.05 0.45
RRGB 160916P00035000 P 09/16/16 35.0 0.35 0.80
RRGB 160916P00040000 P 09/16/16 40.0 1.20 1.40
RRGB 160916P00045000 P 09/16/16 45.0 2.60 2.95
RRGB 160916P00050000 P 09/16/16 50.0 5.00 5.40
RRGB 160916P00055000 P 09/16/16 55.0 8.50 8.80
RRGB 160916P00060000 P 09/16/16 60.0 11.30 13.10
RRGB 160916P00065000 P 09/16/16 65.0 16.30 17.80
RRGB 160916P00070000 P 09/16/16 70.0 21.10 22.70
RRGB 160916P00075000 P 09/16/16 75.0 25.50 27.70
RRGB 160916P00080000 P 09/16/16 80.0 29.90 33.20
RRGB 160916P00085000 P 09/16/16 85.0 35.00 38.20
RRGB 160916P00090000 P 09/16/16 90.0 40.00 43.50
RRGB 160916P00095000 P 09/16/16 95.0 45.00 48.40
RRGB 160916P00100000 P 09/16/16 100.0 50.10 53.20
RRGB 161216C00035000 C 12/16/16 35.0 13.90 15.60
RRGB 161216C00040000 C 12/16/16 40.0 9.90 11.40
RRGB 161216C00045000 C 12/16/16 45.0 6.90 7.40
RRGB 161216C00050000 C 12/16/16 50.0 4.40 4.90
RRGB 161216C00055000 C 12/16/16 55.0 2.70 3.00
RRGB 161216C00060000 C 12/16/16 60.0 1.55 1.85
RRGB 161216C00065000 C 12/16/16 65.0 0.85 1.20
RRGB 161216C00070000 C 12/16/16 70.0 0.30 0.85
RRGB 161216C00075000 C 12/16/16 75.0 0.10 0.60
RRGB 161216C00080000 C 12/16/16 80.0 0.00 0.45
RRGB 161216C00085000 C 12/16/16 85.0 0.00 0.35
RRGB 161216C00090000 C 12/16/16 90.0 0.00 0.35
RRGB 161216C00095000 C 12/16/16 95.0 0.00 0.35
RRGB 161216P00035000 P 12/16/16 35.0 0.85 1.40
RRGB 161216P00040000 P 12/16/16 40.0 2.20 2.50
RRGB 161216P00045000 P 12/16/16 45.0 3.90 4.30
RRGB 161216P00050000 P 12/16/16 50.0 6.40 6.80
RRGB 161216P00055000 P 12/16/16 55.0 9.60 10.10
RRGB 161216P00060000 P 12/16/16 60.0 12.60 13.90
RRGB 161216P00065000 P 12/16/16 65.0 16.90 18.50
RRGB 161216P00070000 P 12/16/16 70.0 21.40 23.10
RRGB 161216P00075000 P 12/16/16 75.0 26.20 28.10
RRGB 161216P00080000 P 12/16/16 80.0 30.50 32.70
RRGB 161216P00085000 P 12/16/16 85.0 34.80 39.50
RRGB 161216P00090000 P 12/16/16 90.0 39.80 44.40
RRGB 161216P00095000 P 12/16/16 95.0 45.30 48.50

OPRA data is delayed 15 minutes.