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 (2015-11-27)Premium Content

Red Robin Gourmet Burgers Inc (RRGB)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRGB 160219C00035000 C 02/19/16 35.0 23.10 26.10
RRGB 160219C00040000 C 02/19/16 40.0 18.20 21.60
RRGB 160219C00045000 C 02/19/16 45.0 13.90 16.70
RRGB 160219C00050000 C 02/19/16 50.0 8.90 11.70
RRGB 160219C00055000 C 02/19/16 55.0 5.40 7.70
RRGB 160219C00060000 C 02/19/16 60.0 2.50 3.40
RRGB 160219C00065000 C 02/19/16 65.0 0.85 1.50
RRGB 160219C00070000 C 02/19/16 70.0 0.15 0.85
RRGB 160219C00075000 C 02/19/16 75.0 0.00 0.85
RRGB 160219C00080000 C 02/19/16 80.0 0.00 0.65
RRGB 160219C00085000 C 02/19/16 85.0 0.00 0.65
RRGB 160219C00090000 C 02/19/16 90.0 0.00 0.60
RRGB 160219C00095000 C 02/19/16 95.0 0.00 0.45
RRGB 160219P00035000 P 02/19/16 35.0 0.00 0.65
RRGB 160219P00040000 P 02/19/16 40.0 0.00 0.65
RRGB 160219P00045000 P 02/19/16 45.0 0.00 0.80
RRGB 160219P00050000 P 02/19/16 50.0 0.05 1.10
RRGB 160219P00055000 P 02/19/16 55.0 1.15 1.70
RRGB 160219P00060000 P 02/19/16 60.0 3.00 3.80
RRGB 160219P00065000 P 02/19/16 65.0 5.70 7.70
RRGB 160219P00070000 P 02/19/16 70.0 9.30 12.50
RRGB 160219P00075000 P 02/19/16 75.0 14.00 17.20
RRGB 160219P00080000 P 02/19/16 80.0 19.00 22.30
RRGB 160219P00085000 P 02/19/16 85.0 24.10 27.20
RRGB 160219P00090000 P 02/19/16 90.0 29.00 32.10
RRGB 160219P00095000 P 02/19/16 95.0 34.10 37.10
RRGB 160318C00045000 C 03/18/16 45.0 13.80 16.70
RRGB 160318C00050000 C 03/18/16 50.0 9.50 12.30
RRGB 160318C00055000 C 03/18/16 55.0 6.20 7.40
RRGB 160318C00060000 C 03/18/16 60.0 3.40 4.40
RRGB 160318C00065000 C 03/18/16 65.0 1.50 2.35
RRGB 160318C00070000 C 03/18/16 70.0 0.60 1.30
RRGB 160318C00075000 C 03/18/16 75.0 0.05 1.05
RRGB 160318C00080000 C 03/18/16 80.0 0.00 0.85
RRGB 160318C00085000 C 03/18/16 85.0 0.00 0.70
RRGB 160318C00090000 C 03/18/16 90.0 0.00 0.45
RRGB 160318C00095000 C 03/18/16 95.0 0.00 0.45
RRGB 160318C00100000 C 03/18/16 100.0 0.00 0.45
RRGB 160318C00105000 C 03/18/16 105.0 0.00 0.60
RRGB 160318C00110000 C 03/18/16 110.0 0.00 0.45
RRGB 160318C00115000 C 03/18/16 115.0 0.00 0.60
RRGB 160318C00120000 C 03/18/16 120.0 0.00 0.60
RRGB 160318C00125000 C 03/18/16 125.0 0.00 0.60
RRGB 160318C00130000 C 03/18/16 130.0 0.00 0.60
RRGB 160318C00135000 C 03/18/16 135.0 0.00 0.45
RRGB 160318P00045000 P 03/18/16 45.0 0.00 1.10
RRGB 160318P00050000 P 03/18/16 50.0 0.80 1.50
RRGB 160318P00055000 P 03/18/16 55.0 1.90 2.60
RRGB 160318P00060000 P 03/18/16 60.0 3.90 4.60
RRGB 160318P00065000 P 03/18/16 65.0 7.00 7.80
RRGB 160318P00070000 P 03/18/16 70.0 9.70 12.40
RRGB 160318P00075000 P 03/18/16 75.0 14.20 17.10
RRGB 160318P00080000 P 03/18/16 80.0 19.40 21.90
RRGB 160318P00085000 P 03/18/16 85.0 23.90 27.00
RRGB 160318P00090000 P 03/18/16 90.0 29.00 32.20
RRGB 160318P00095000 P 03/18/16 95.0 33.90 37.80
RRGB 160318P00100000 P 03/18/16 100.0 39.00 42.90
RRGB 160318P00105000 P 03/18/16 105.0 43.80 47.80
RRGB 160318P00110000 P 03/18/16 110.0 48.90 52.90
RRGB 160318P00115000 P 03/18/16 115.0 53.80 57.90
RRGB 160318P00120000 P 03/18/16 120.0 58.80 62.90
RRGB 160318P00125000 P 03/18/16 125.0 63.90 67.90
RRGB 160318P00130000 P 03/18/16 130.0 68.80 72.60
RRGB 160318P00135000 P 03/18/16 135.0 73.90 78.00
RRGB 160617C00040000 C 06/17/16 40.0 19.20 22.00
RRGB 160617C00045000 C 06/17/16 45.0 14.50 17.80
RRGB 160617C00050000 C 06/17/16 50.0 11.00 14.00
RRGB 160617C00055000 C 06/17/16 55.0 8.30 9.50
RRGB 160617C00060000 C 06/17/16 60.0 5.60 6.80
RRGB 160617C00065000 C 06/17/16 65.0 3.70 4.60
RRGB 160617C00070000 C 06/17/16 70.0 2.10 3.10
RRGB 160617C00075000 C 06/17/16 75.0 1.25 2.10
RRGB 160617C00080000 C 06/17/16 80.0 0.50 1.80
RRGB 160617C00085000 C 06/17/16 85.0 0.05 1.50
RRGB 160617C00090000 C 06/17/16 90.0 0.00 0.75
RRGB 160617C00095000 C 06/17/16 95.0 0.00 1.05
RRGB 160617C00100000 C 06/17/16 100.0 0.00 0.50
RRGB 160617C00105000 C 06/17/16 105.0 0.00 0.90
RRGB 160617C00110000 C 06/17/16 110.0 0.00 0.55
RRGB 160617C00115000 C 06/17/16 115.0 0.00 0.50
RRGB 160617P00040000 P 06/17/16 40.0 0.10 1.60
RRGB 160617P00045000 P 06/17/16 45.0 1.10 2.10
RRGB 160617P00050000 P 06/17/16 50.0 2.35 2.95
RRGB 160617P00055000 P 06/17/16 55.0 3.80 4.80
RRGB 160617P00060000 P 06/17/16 60.0 6.00 7.00
RRGB 160617P00065000 P 06/17/16 65.0 9.00 9.80
RRGB 160617P00070000 P 06/17/16 70.0 12.70 13.40
RRGB 160617P00075000 P 06/17/16 75.0 15.20 18.00
RRGB 160617P00080000 P 06/17/16 80.0 19.60 22.50
RRGB 160617P00085000 P 06/17/16 85.0 24.20 27.20
RRGB 160617P00090000 P 06/17/16 90.0 29.20 33.00
RRGB 160617P00095000 P 06/17/16 95.0 33.60 38.30
RRGB 160617P00100000 P 06/17/16 100.0 38.50 42.80
RRGB 160617P00105000 P 06/17/16 105.0 43.40 47.80
RRGB 160617P00110000 P 06/17/16 110.0 48.60 53.10
RRGB 160617P00115000 P 06/17/16 115.0 53.40 57.80
RRGB 160916C00030000 C 09/16/16 30.0 28.70 31.80
RRGB 160916C00035000 C 09/16/16 35.0 24.20 27.10
RRGB 160916C00040000 C 09/16/16 40.0 19.80 22.80
RRGB 160916C00045000 C 09/16/16 45.0 16.00 18.90
RRGB 160916C00050000 C 09/16/16 50.0 12.70 14.70
RRGB 160916C00055000 C 09/16/16 55.0 9.60 10.90
RRGB 160916C00060000 C 09/16/16 60.0 7.20 8.30
RRGB 160916C00065000 C 09/16/16 65.0 5.00 6.20
RRGB 160916C00070000 C 09/16/16 70.0 3.40 4.60
RRGB 160916C00075000 C 09/16/16 75.0 2.40 3.30
RRGB 160916C00080000 C 09/16/16 80.0 1.65 2.45
RRGB 160916C00085000 C 09/16/16 85.0 0.25 2.70
RRGB 160916C00090000 C 09/16/16 90.0 0.30 1.55
RRGB 160916P00030000 P 09/16/16 30.0 0.10 1.55
RRGB 160916P00035000 P 09/16/16 35.0 0.10 2.00
RRGB 160916P00040000 P 09/16/16 40.0 0.45 2.70
RRGB 160916P00045000 P 09/16/16 45.0 2.10 2.90
RRGB 160916P00050000 P 09/16/16 50.0 3.30 4.20
RRGB 160916P00055000 P 09/16/16 55.0 5.00 6.00
RRGB 160916P00060000 P 09/16/16 60.0 7.40 8.30
RRGB 160916P00065000 P 09/16/16 65.0 10.30 11.20
RRGB 160916P00070000 P 09/16/16 70.0 13.80 14.80
RRGB 160916P00075000 P 09/16/16 75.0 16.20 19.20
RRGB 160916P00080000 P 09/16/16 80.0 20.30 23.70
RRGB 160916P00085000 P 09/16/16 85.0 24.80 28.00
RRGB 160916P00090000 P 09/16/16 90.0 29.50 32.50

OPRA data is delayed 15 minutes.