Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Red Robin Gourmet Burgers Inc (RRGB)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRGB 180518C00035000 C May 18, 2018 35.0 25.50 29.00
RRGB 180518C00040000 C May 18, 2018 40.0 20.40 24.00
RRGB 180518C00045000 C May 18, 2018 45.0 15.60 19.00
RRGB 180518C00050000 C May 18, 2018 50.0 10.90 14.00
RRGB 180518C00055000 C May 18, 2018 55.0 6.70 8.80
RRGB 180518C00060000 C May 18, 2018 60.0 3.20 4.10
RRGB 180518C00065000 C May 18, 2018 65.0 0.90 1.65
RRGB 180518C00070000 C May 18, 2018 70.0 0.10 0.50
RRGB 180518C00075000 C May 18, 2018 75.0 0.00 0.85
RRGB 180518C00080000 C May 18, 2018 80.0 0.00 1.05
RRGB 180518C00085000 C May 18, 2018 85.0 0.00 0.85
RRGB 180518C00090000 C May 18, 2018 90.0 0.00 0.75
RRGB 180518P00035000 P May 18, 2018 35.0 0.00 0.30
RRGB 180518P00040000 P May 18, 2018 40.0 0.00 0.75
RRGB 180518P00045000 P May 18, 2018 45.0 0.00 0.75
RRGB 180518P00050000 P May 18, 2018 50.0 0.00 0.75
RRGB 180518P00055000 P May 18, 2018 55.0 0.05 0.85
RRGB 180518P00060000 P May 18, 2018 60.0 1.45 1.95
RRGB 180518P00065000 P May 18, 2018 65.0 3.70 5.00
RRGB 180518P00070000 P May 18, 2018 70.0 6.30 9.30
RRGB 180518P00075000 P May 18, 2018 75.0 11.10 14.60
RRGB 180518P00080000 P May 18, 2018 80.0 16.10 19.50
RRGB 180518P00085000 P May 18, 2018 85.0 21.10 24.60
RRGB 180518P00090000 P May 18, 2018 90.0 26.10 29.50
RRGB 180615C00035000 C Jun 15, 2018 35.0 25.90 29.00
RRGB 180615C00040000 C Jun 15, 2018 40.0 20.80 24.00
RRGB 180615C00045000 C Jun 15, 2018 45.0 16.30 19.10
RRGB 180615C00050000 C Jun 15, 2018 50.0 11.90 14.60
RRGB 180615C00055000 C Jun 15, 2018 55.0 8.50 9.90
RRGB 180615C00060000 C Jun 15, 2018 60.0 5.10 6.10
RRGB 180615C00065000 C Jun 15, 2018 65.0 2.90 3.40
RRGB 180615C00070000 C Jun 15, 2018 70.0 1.25 1.85
RRGB 180615C00075000 C Jun 15, 2018 75.0 0.40 1.15
RRGB 180615C00080000 C Jun 15, 2018 80.0 0.10 0.50
RRGB 180615C00085000 C Jun 15, 2018 85.0 0.00 0.35
RRGB 180615C00090000 C Jun 15, 2018 90.0 0.00 0.15
RRGB 180615C00095000 C Jun 15, 2018 95.0 0.00 0.75
RRGB 180615C00100000 C Jun 15, 2018 100.0 0.00 0.20
RRGB 180615P00035000 P Jun 15, 2018 35.0 0.00 0.25
RRGB 180615P00040000 P Jun 15, 2018 40.0 0.00 0.30
RRGB 180615P00045000 P Jun 15, 2018 45.0 0.10 0.50
RRGB 180615P00050000 P Jun 15, 2018 50.0 0.45 0.85
RRGB 180615P00055000 P Jun 15, 2018 55.0 1.40 1.65
RRGB 180615P00060000 P Jun 15, 2018 60.0 2.90 3.70
RRGB 180615P00065000 P Jun 15, 2018 65.0 5.40 6.40
RRGB 180615P00070000 P Jun 15, 2018 70.0 8.80 10.00
RRGB 180615P00075000 P Jun 15, 2018 75.0 11.90 14.40
RRGB 180615P00080000 P Jun 15, 2018 80.0 16.50 19.60
RRGB 180615P00085000 P Jun 15, 2018 85.0 21.10 24.60
RRGB 180615P00090000 P Jun 15, 2018 90.0 26.10 29.70
RRGB 180615P00095000 P Jun 15, 2018 95.0 31.10 34.70
RRGB 180615P00100000 P Jun 15, 2018 100.0 36.10 39.70
RRGB 180921C00030000 C Sep 21, 2018 30.0 31.20 34.00
RRGB 180921C00035000 C Sep 21, 2018 35.0 26.40 29.00
RRGB 180921C00040000 C Sep 21, 2018 40.0 21.80 23.70
RRGB 180921C00045000 C Sep 21, 2018 45.0 17.60 19.10
RRGB 180921C00050000 C Sep 21, 2018 50.0 13.20 15.10
RRGB 180921C00055000 C Sep 21, 2018 55.0 10.30 11.30
RRGB 180921C00060000 C Sep 21, 2018 60.0 7.20 8.40
RRGB 180921C00065000 C Sep 21, 2018 65.0 4.80 5.70
RRGB 180921C00070000 C Sep 21, 2018 70.0 3.20 3.90
RRGB 180921C00075000 C Sep 21, 2018 75.0 1.90 2.60
RRGB 180921C00080000 C Sep 21, 2018 80.0 1.05 1.65
RRGB 180921P00030000 P Sep 21, 2018 30.0 0.00 0.35
RRGB 180921P00035000 P Sep 21, 2018 35.0 0.05 0.55
RRGB 180921P00040000 P Sep 21, 2018 40.0 0.35 0.90
RRGB 180921P00045000 P Sep 21, 2018 45.0 0.90 1.40
RRGB 180921P00050000 P Sep 21, 2018 50.0 1.65 2.20
RRGB 180921P00055000 P Sep 21, 2018 55.0 2.90 3.70
RRGB 180921P00060000 P Sep 21, 2018 60.0 4.80 5.60
RRGB 180921P00065000 P Sep 21, 2018 65.0 7.30 8.10
RRGB 180921P00070000 P Sep 21, 2018 70.0 10.10 11.70
RRGB 180921P00075000 P Sep 21, 2018 75.0 14.20 15.50
RRGB 180921P00080000 P Sep 21, 2018 80.0 18.20 19.50
RRGB 181221C00035000 C Dec 21, 2018 35.0 27.40 29.90
RRGB 181221C00040000 C Dec 21, 2018 40.0 23.00 24.50
RRGB 181221C00045000 C Dec 21, 2018 45.0 19.30 20.20
RRGB 181221C00050000 C Dec 21, 2018 50.0 15.60 16.40
RRGB 181221C00055000 C Dec 21, 2018 55.0 12.10 12.80
RRGB 181221C00060000 C Dec 21, 2018 60.0 9.30 10.00
RRGB 181221C00065000 C Dec 21, 2018 65.0 6.90 7.40
RRGB 181221C00070000 C Dec 21, 2018 70.0 5.10 5.60
RRGB 181221C00075000 C Dec 21, 2018 75.0 3.40 4.10
RRGB 181221C00080000 C Dec 21, 2018 80.0 2.40 2.85
RRGB 181221C00085000 C Dec 21, 2018 85.0 1.65 2.05
RRGB 181221C00090000 C Dec 21, 2018 90.0 1.05 1.40
RRGB 181221P00035000 P Dec 21, 2018 35.0 0.55 0.70
RRGB 181221P00040000 P Dec 21, 2018 40.0 1.00 1.20
RRGB 181221P00045000 P Dec 21, 2018 45.0 1.70 2.00
RRGB 181221P00050000 P Dec 21, 2018 50.0 2.55 3.20
RRGB 181221P00055000 P Dec 21, 2018 55.0 4.30 4.80
RRGB 181221P00060000 P Dec 21, 2018 60.0 6.30 6.90
RRGB 181221P00065000 P Dec 21, 2018 65.0 8.80 9.30
RRGB 181221P00070000 P Dec 21, 2018 70.0 11.60 12.90
RRGB 181221P00075000 P Dec 21, 2018 75.0 15.20 16.10
RRGB 181221P00080000 P Dec 21, 2018 80.0 19.20 20.10
RRGB 181221P00085000 P Dec 21, 2018 85.0 23.40 24.20
RRGB 181221P00090000 P Dec 21, 2018 90.0 27.90 28.70
OPRA data is delayed 15 minutes.