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 (2016-08-26)Premium Content

Red Robin Gourmet Burgers Inc (RRGB)
As of Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRGB 161021C00030000 C 10/21/16 30.0 14.90 17.70
RRGB 161021C00035000 C 10/21/16 35.0 9.50 13.40
RRGB 161021C00040000 C 10/21/16 40.0 5.50 8.00
RRGB 161021C00045000 C 10/21/16 45.0 1.90 2.15
RRGB 161021C00050000 C 10/21/16 50.0 0.25 0.55
RRGB 161021C00055000 C 10/21/16 55.0 0.00 0.55
RRGB 161021C00060000 C 10/21/16 60.0 0.00 1.00
RRGB 161021C00065000 C 10/21/16 65.0 0.00 1.00
RRGB 161021C00070000 C 10/21/16 70.0 0.00 1.00
RRGB 161021C00075000 C 10/21/16 75.0 0.00 1.00
RRGB 161021P00030000 P 10/21/16 30.0 0.00 0.50
RRGB 161021P00035000 P 10/21/16 35.0 0.00 0.50
RRGB 161021P00040000 P 10/21/16 40.0 0.05 1.00
RRGB 161021P00045000 P 10/21/16 45.0 1.10 1.30
RRGB 161021P00050000 P 10/21/16 50.0 3.30 4.70
RRGB 161021P00055000 P 10/21/16 55.0 7.20 9.70
RRGB 161021P00060000 P 10/21/16 60.0 12.20 15.10
RRGB 161021P00065000 P 10/21/16 65.0 16.80 20.40
RRGB 161021P00070000 P 10/21/16 70.0 22.00 26.00
RRGB 161021P00075000 P 10/21/16 75.0 27.30 29.70
RRGB 161118C00025000 C 11/18/16 25.0 20.40 23.20
RRGB 161118C00030000 C 11/18/16 30.0 14.80 18.10
RRGB 161118C00035000 C 11/18/16 35.0 10.20 13.10
RRGB 161118C00040000 C 11/18/16 40.0 6.50 7.10
RRGB 161118C00045000 C 11/18/16 45.0 3.30 3.70
RRGB 161118C00050000 C 11/18/16 50.0 1.25 1.65
RRGB 161118C00055000 C 11/18/16 55.0 0.25 0.65
RRGB 161118C00060000 C 11/18/16 60.0 0.00 0.70
RRGB 161118C00065000 C 11/18/16 65.0 0.00 0.55
RRGB 161118C00070000 C 11/18/16 70.0 0.00 0.50
RRGB 161118P00025000 P 11/18/16 25.0 0.00 0.50
RRGB 161118P00030000 P 11/18/16 30.0 0.00 0.60
RRGB 161118P00035000 P 11/18/16 35.0 0.00 1.30
RRGB 161118P00040000 P 11/18/16 40.0 0.65 1.20
RRGB 161118P00045000 P 11/18/16 45.0 2.30 2.60
RRGB 161118P00050000 P 11/18/16 50.0 5.10 5.70
RRGB 161118P00055000 P 11/18/16 55.0 7.90 10.10
RRGB 161118P00060000 P 11/18/16 60.0 11.70 15.40
RRGB 161118P00065000 P 11/18/16 65.0 17.20 20.90
RRGB 161118P00070000 P 11/18/16 70.0 22.20 24.70
RRGB 161216C00035000 C 12/16/16 35.0 10.70 13.30
RRGB 161216C00040000 C 12/16/16 40.0 6.70 7.50
RRGB 161216C00045000 C 12/16/16 45.0 3.70 4.20
RRGB 161216C00050000 C 12/16/16 50.0 1.55 2.05
RRGB 161216C00055000 C 12/16/16 55.0 0.55 1.10
RRGB 161216C00060000 C 12/16/16 60.0 0.10 0.60
RRGB 161216C00065000 C 12/16/16 65.0 0.00 0.65
RRGB 161216C00070000 C 12/16/16 70.0 0.00 0.60
RRGB 161216C00075000 C 12/16/16 75.0 0.00 1.00
RRGB 161216C00080000 C 12/16/16 80.0 0.00 1.00
RRGB 161216C00085000 C 12/16/16 85.0 0.00 1.05
RRGB 161216C00090000 C 12/16/16 90.0 0.00 1.05
RRGB 161216C00095000 C 12/16/16 95.0 0.00 0.55
RRGB 161216P00035000 P 12/16/16 35.0 0.10 1.00
RRGB 161216P00040000 P 12/16/16 40.0 1.10 1.40
RRGB 161216P00045000 P 12/16/16 45.0 2.75 3.10
RRGB 161216P00050000 P 12/16/16 50.0 5.60 6.00
RRGB 161216P00055000 P 12/16/16 55.0 7.90 10.20
RRGB 161216P00060000 P 12/16/16 60.0 11.60 15.40
RRGB 161216P00065000 P 12/16/16 65.0 16.70 20.40
RRGB 161216P00070000 P 12/16/16 70.0 22.10 25.90
RRGB 161216P00075000 P 12/16/16 75.0 26.70 30.50
RRGB 161216P00080000 P 12/16/16 80.0 31.70 35.40
RRGB 161216P00085000 P 12/16/16 85.0 36.50 40.70
RRGB 161216P00090000 P 12/16/16 90.0 41.70 45.50
RRGB 161216P00095000 P 12/16/16 95.0 46.70 49.70
RRGB 170317C00025000 C 03/17/17 25.0 19.80 23.50
RRGB 170317C00030000 C 03/17/17 30.0 15.00 18.80
RRGB 170317C00035000 C 03/17/17 35.0 11.20 14.40
RRGB 170317C00040000 C 03/17/17 40.0 7.90 8.90
RRGB 170317C00045000 C 03/17/17 45.0 5.10 5.90
RRGB 170317C00050000 C 03/17/17 50.0 2.85 3.60
RRGB 170317C00055000 C 03/17/17 55.0 1.55 2.20
RRGB 170317C00060000 C 03/17/17 60.0 0.65 1.50
RRGB 170317C00065000 C 03/17/17 65.0 0.25 0.85
RRGB 170317C00070000 C 03/17/17 70.0 0.00 1.00
RRGB 170317C00075000 C 03/17/17 75.0 0.00 0.85
RRGB 170317P00025000 P 03/17/17 25.0 0.00 1.00
RRGB 170317P00030000 P 03/17/17 30.0 0.25 1.40
RRGB 170317P00035000 P 03/17/17 35.0 0.45 1.65
RRGB 170317P00040000 P 03/17/17 40.0 2.05 2.60
RRGB 170317P00045000 P 03/17/17 45.0 4.00 4.50
RRGB 170317P00050000 P 03/17/17 50.0 6.70 7.70
RRGB 170317P00055000 P 03/17/17 55.0 10.20 11.00
RRGB 170317P00060000 P 03/17/17 60.0 12.60 15.80
RRGB 170317P00065000 P 03/17/17 65.0 16.90 20.80
RRGB 170317P00070000 P 03/17/17 70.0 21.70 25.40
RRGB 170317P00075000 P 03/17/17 75.0 26.80 30.30

OPRA data is delayed 15 minutes.