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 (2016-11-25)Premium Content

Red Robin Gourmet Burgers Inc (RRGB)
As of Jan 20 2017 4:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRGB 170217C00030000 C 02/17/17 30.0 18.50 21.60
RRGB 170217C00035000 C 02/17/17 35.0 13.50 16.50
RRGB 170217C00040000 C 02/17/17 40.0 9.30 11.60
RRGB 170217C00045000 C 02/17/17 45.0 3.70 6.60
RRGB 170217C00050000 C 02/17/17 50.0 1.85 2.15
RRGB 170217C00055000 C 02/17/17 55.0 0.30 0.50
RRGB 170217C00060000 C 02/17/17 60.0 0.00 0.50
RRGB 170217C00065000 C 02/17/17 65.0 0.00 4.90
RRGB 170217C00070000 C 02/17/17 70.0 0.00 5.00
RRGB 170217C00075000 C 02/17/17 75.0 0.00 4.90
RRGB 170217C00080000 C 02/17/17 80.0 0.00 4.90
RRGB 170217P00030000 P 02/17/17 30.0 0.00 4.90
RRGB 170217P00035000 P 02/17/17 35.0 0.00 4.90
RRGB 170217P00040000 P 02/17/17 40.0 0.00 4.80
RRGB 170217P00045000 P 02/17/17 45.0 0.15 0.40
RRGB 170217P00050000 P 02/17/17 50.0 1.35 1.60
RRGB 170217P00055000 P 02/17/17 55.0 4.30 5.10
RRGB 170217P00060000 P 02/17/17 60.0 8.60 10.90
RRGB 170217P00065000 P 02/17/17 65.0 12.00 16.60
RRGB 170217P00070000 P 02/17/17 70.0 17.00 21.30
RRGB 170217P00075000 P 02/17/17 75.0 22.00 26.50
RRGB 170217P00080000 P 02/17/17 80.0 28.30 30.80
RRGB 170317C00025000 C 03/17/17 25.0 24.20 26.50
RRGB 170317C00030000 C 03/17/17 30.0 19.30 21.40
RRGB 170317C00035000 C 03/17/17 35.0 14.40 16.40
RRGB 170317C00040000 C 03/17/17 40.0 9.80 11.70
RRGB 170317C00045000 C 03/17/17 45.0 6.60 7.10
RRGB 170317C00050000 C 03/17/17 50.0 3.40 3.90
RRGB 170317C00055000 C 03/17/17 55.0 1.30 1.85
RRGB 170317C00060000 C 03/17/17 60.0 0.45 0.80
RRGB 170317C00065000 C 03/17/17 65.0 0.00 0.50
RRGB 170317C00070000 C 03/17/17 70.0 0.00 0.50
RRGB 170317C00075000 C 03/17/17 75.0 0.00 4.90
RRGB 170317P00025000 P 03/17/17 25.0 0.00 4.90
RRGB 170317P00030000 P 03/17/17 30.0 0.00 0.50
RRGB 170317P00035000 P 03/17/17 35.0 0.00 0.50
RRGB 170317P00040000 P 03/17/17 40.0 0.30 0.65
RRGB 170317P00045000 P 03/17/17 45.0 1.15 1.45
RRGB 170317P00050000 P 03/17/17 50.0 2.60 3.20
RRGB 170317P00055000 P 03/17/17 55.0 5.60 6.30
RRGB 170317P00060000 P 03/17/17 60.0 9.30 11.30
RRGB 170317P00065000 P 03/17/17 65.0 13.70 15.90
RRGB 170317P00070000 P 03/17/17 70.0 18.60 20.90
RRGB 170317P00075000 P 03/17/17 75.0 23.80 25.90
RRGB 170616C00022500 C 06/16/17 22.5 26.90 29.00
RRGB 170616C00025000 C 06/16/17 25.0 23.60 27.20
RRGB 170616C00030000 C 06/16/17 30.0 19.70 22.00
RRGB 170616C00035000 C 06/16/17 35.0 15.10 17.10
RRGB 170616C00040000 C 06/16/17 40.0 11.70 12.40
RRGB 170616C00045000 C 06/16/17 45.0 8.20 8.80
RRGB 170616C00050000 C 06/16/17 50.0 5.30 5.90
RRGB 170616C00055000 C 06/16/17 55.0 2.95 3.70
RRGB 170616C00060000 C 06/16/17 60.0 1.50 2.30
RRGB 170616C00065000 C 06/16/17 65.0 0.85 1.35
RRGB 170616P00022500 P 06/16/17 22.5 0.00 0.50
RRGB 170616P00025000 P 06/16/17 25.0 0.00 0.50
RRGB 170616P00030000 P 06/16/17 30.0 0.10 0.70
RRGB 170616P00035000 P 06/16/17 35.0 0.55 0.95
RRGB 170616P00040000 P 06/16/17 40.0 1.25 1.75
RRGB 170616P00045000 P 06/16/17 45.0 2.55 3.10
RRGB 170616P00050000 P 06/16/17 50.0 4.50 5.10
RRGB 170616P00055000 P 06/16/17 55.0 7.20 8.00
RRGB 170616P00060000 P 06/16/17 60.0 10.70 11.70
RRGB 170616P00065000 P 06/16/17 65.0 14.20 15.70

OPRA data is delayed 15 minutes.