Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Red Robin Gourmet Burgers Inc (RRGB)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRGB 180316C00025000 C Mar 16, 2018 25.0 28.90 32.90
RRGB 180316C00030000 C Mar 16, 2018 30.0 23.90 28.00
RRGB 180316C00035000 C Mar 16, 2018 35.0 18.90 23.00
RRGB 180316C00040000 C Mar 16, 2018 40.0 14.30 17.10
RRGB 180316C00045000 C Mar 16, 2018 45.0 9.40 11.80
RRGB 180316C00050000 C Mar 16, 2018 50.0 5.30 6.20
RRGB 180316C00055000 C Mar 16, 2018 55.0 1.80 2.45
RRGB 180316C00060000 C Mar 16, 2018 60.0 0.35 0.60
RRGB 180316C00065000 C Mar 16, 2018 65.0 0.05 0.15
RRGB 180316C00070000 C Mar 16, 2018 70.0 0.00 0.15
RRGB 180316C00075000 C Mar 16, 2018 75.0 0.00 0.15
RRGB 180316C00080000 C Mar 16, 2018 80.0 0.00 0.35
RRGB 180316C00085000 C Mar 16, 2018 85.0 0.00 0.15
RRGB 180316C00090000 C Mar 16, 2018 90.0 0.00 4.80
RRGB 180316C00095000 C Mar 16, 2018 95.0 0.00 0.05
RRGB 180316P00025000 P Mar 16, 2018 25.0 0.00 0.20
RRGB 180316P00030000 P Mar 16, 2018 30.0 0.00 0.15
RRGB 180316P00035000 P Mar 16, 2018 35.0 0.00 0.30
RRGB 180316P00040000 P Mar 16, 2018 40.0 0.00 0.15
RRGB 180316P00045000 P Mar 16, 2018 45.0 0.05 0.25
RRGB 180316P00050000 P Mar 16, 2018 50.0 0.30 0.45
RRGB 180316P00055000 P Mar 16, 2018 55.0 1.30 1.75
RRGB 180316P00060000 P Mar 16, 2018 60.0 4.60 5.90
RRGB 180316P00065000 P Mar 16, 2018 65.0 9.10 11.10
RRGB 180316P00070000 P Mar 16, 2018 70.0 14.10 16.30
RRGB 180316P00075000 P Mar 16, 2018 75.0 18.50 21.40
RRGB 180316P00080000 P Mar 16, 2018 80.0 23.80 26.40
RRGB 180316P00085000 P Mar 16, 2018 85.0 28.80 31.50
RRGB 180316P00090000 P Mar 16, 2018 90.0 34.00 36.70
RRGB 180316P00095000 P Mar 16, 2018 95.0 38.30 41.40
RRGB 180420C00030000 C Apr 20, 2018 30.0 23.90 28.20
RRGB 180420C00035000 C Apr 20, 2018 35.0 19.00 23.20
RRGB 180420C00040000 C Apr 20, 2018 40.0 14.30 17.70
RRGB 180420C00045000 C Apr 20, 2018 45.0 10.20 11.40
RRGB 180420C00050000 C Apr 20, 2018 50.0 5.80 7.00
RRGB 180420C00055000 C Apr 20, 2018 55.0 3.00 3.50
RRGB 180420C00060000 C Apr 20, 2018 60.0 1.00 1.35
RRGB 180420C00065000 C Apr 20, 2018 65.0 0.20 0.45
RRGB 180420C00070000 C Apr 20, 2018 70.0 0.00 1.70
RRGB 180420C00075000 C Apr 20, 2018 75.0 0.00 0.10
RRGB 180420C00080000 C Apr 20, 2018 80.0 0.00 0.10
RRGB 180420P00030000 P Apr 20, 2018 30.0 0.00 0.25
RRGB 180420P00035000 P Apr 20, 2018 35.0 0.00 0.20
RRGB 180420P00040000 P Apr 20, 2018 40.0 0.05 0.30
RRGB 180420P00045000 P Apr 20, 2018 45.0 0.15 0.55
RRGB 180420P00050000 P Apr 20, 2018 50.0 0.95 1.05
RRGB 180420P00055000 P Apr 20, 2018 55.0 2.45 2.95
RRGB 180420P00060000 P Apr 20, 2018 60.0 5.30 6.30
RRGB 180420P00065000 P Apr 20, 2018 65.0 9.40 10.90
RRGB 180420P00070000 P Apr 20, 2018 70.0 14.10 16.20
RRGB 180420P00075000 P Apr 20, 2018 75.0 18.90 20.90
RRGB 180420P00080000 P Apr 20, 2018 80.0 24.00 26.30
RRGB 180615C00035000 C Jun 15, 2018 35.0 18.70 23.40
RRGB 180615C00040000 C Jun 15, 2018 40.0 14.10 18.30
RRGB 180615C00045000 C Jun 15, 2018 45.0 11.10 12.40
RRGB 180615C00050000 C Jun 15, 2018 50.0 7.80 8.60
RRGB 180615C00055000 C Jun 15, 2018 55.0 4.80 5.50
RRGB 180615C00060000 C Jun 15, 2018 60.0 2.65 3.30
RRGB 180615C00065000 C Jun 15, 2018 65.0 1.30 1.95
RRGB 180615C00070000 C Jun 15, 2018 70.0 0.65 1.10
RRGB 180615C00075000 C Jun 15, 2018 75.0 0.30 0.60
RRGB 180615C00080000 C Jun 15, 2018 80.0 0.10 0.30
RRGB 180615C00085000 C Jun 15, 2018 85.0 0.00 0.25
RRGB 180615C00090000 C Jun 15, 2018 90.0 0.00 1.95
RRGB 180615C00095000 C Jun 15, 2018 95.0 0.00 0.25
RRGB 180615C00100000 C Jun 15, 2018 100.0 0.00 0.10
RRGB 180615P00035000 P Jun 15, 2018 35.0 0.20 0.35
RRGB 180615P00040000 P Jun 15, 2018 40.0 0.50 0.70
RRGB 180615P00045000 P Jun 15, 2018 45.0 1.15 1.40
RRGB 180615P00050000 P Jun 15, 2018 50.0 2.05 2.65
RRGB 180615P00055000 P Jun 15, 2018 55.0 3.80 4.90
RRGB 180615P00060000 P Jun 15, 2018 60.0 6.90 7.90
RRGB 180615P00065000 P Jun 15, 2018 65.0 10.50 11.60
RRGB 180615P00070000 P Jun 15, 2018 70.0 14.80 16.30
RRGB 180615P00075000 P Jun 15, 2018 75.0 19.20 21.70
RRGB 180615P00080000 P Jun 15, 2018 80.0 23.70 26.80
RRGB 180615P00085000 P Jun 15, 2018 85.0 28.50 31.80
RRGB 180615P00090000 P Jun 15, 2018 90.0 33.50 36.80
RRGB 180615P00095000 P Jun 15, 2018 95.0 38.50 41.80
RRGB 180615P00100000 P Jun 15, 2018 100.0 43.30 46.80
RRGB 180921C00030000 C Sep 21, 2018 30.0 24.70 28.00
RRGB 180921C00035000 C Sep 21, 2018 35.0 20.40 23.10
RRGB 180921C00040000 C Sep 21, 2018 40.0 16.30 18.00
RRGB 180921C00045000 C Sep 21, 2018 45.0 12.60 13.90
RRGB 180921C00050000 C Sep 21, 2018 50.0 9.40 10.40
RRGB 180921C00055000 C Sep 21, 2018 55.0 6.70 7.90
RRGB 180921C00060000 C Sep 21, 2018 60.0 4.60 5.30
RRGB 180921C00065000 C Sep 21, 2018 65.0 2.80 3.50
RRGB 180921C00070000 C Sep 21, 2018 70.0 1.75 2.50
RRGB 180921C00075000 C Sep 21, 2018 75.0 1.05 1.85
RRGB 180921C00080000 C Sep 21, 2018 80.0 0.60 1.10
RRGB 180921P00030000 P Sep 21, 2018 30.0 0.30 0.65
RRGB 180921P00035000 P Sep 21, 2018 35.0 0.50 1.05
RRGB 180921P00040000 P Sep 21, 2018 40.0 1.10 1.50
RRGB 180921P00045000 P Sep 21, 2018 45.0 1.95 2.80
RRGB 180921P00050000 P Sep 21, 2018 50.0 3.60 4.40
RRGB 180921P00055000 P Sep 21, 2018 55.0 5.70 6.60
RRGB 180921P00060000 P Sep 21, 2018 60.0 8.30 9.70
RRGB 180921P00065000 P Sep 21, 2018 65.0 11.70 13.10
RRGB 180921P00070000 P Sep 21, 2018 70.0 15.10 16.90
RRGB 180921P00075000 P Sep 21, 2018 75.0 19.50 21.50
RRGB 180921P00080000 P Sep 21, 2018 80.0 23.60 25.90
OPRA data is delayed 15 minutes.