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 Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRGB 161216C00035000 C 12/16/16 35.0 16.10 18.90
RRGB 161216C00040000 C 12/16/16 40.0 11.20 13.40
RRGB 161216C00045000 C 12/16/16 45.0 6.20 8.70
RRGB 161216C00050000 C 12/16/16 50.0 2.75 3.60
RRGB 161216C00055000 C 12/16/16 55.0 0.15 0.40
RRGB 161216C00060000 C 12/16/16 60.0 0.00 0.45
RRGB 161216C00065000 C 12/16/16 65.0 0.00 0.45
RRGB 161216C00070000 C 12/16/16 70.0 0.00 0.45
RRGB 161216C00075000 C 12/16/16 75.0 0.00 0.50
RRGB 161216C00080000 C 12/16/16 80.0 0.00 0.45
RRGB 161216C00085000 C 12/16/16 85.0 0.00 0.45
RRGB 161216C00090000 C 12/16/16 90.0 0.00 0.45
RRGB 161216C00095000 C 12/16/16 95.0 0.00 0.50
RRGB 161216P00035000 P 12/16/16 35.0 0.00 0.45
RRGB 161216P00040000 P 12/16/16 40.0 0.05 0.15
RRGB 161216P00045000 P 12/16/16 45.0 0.05 0.10
RRGB 161216P00050000 P 12/16/16 50.0 0.25 0.50
RRGB 161216P00055000 P 12/16/16 55.0 2.25 3.10
RRGB 161216P00060000 P 12/16/16 60.0 6.90 8.70
RRGB 161216P00065000 P 12/16/16 65.0 11.40 13.90
RRGB 161216P00070000 P 12/16/16 70.0 16.30 19.00
RRGB 161216P00075000 P 12/16/16 75.0 21.20 24.90
RRGB 161216P00080000 P 12/16/16 80.0 26.10 29.30
RRGB 161216P00085000 P 12/16/16 85.0 31.10 35.00
RRGB 161216P00090000 P 12/16/16 90.0 36.20 39.90
RRGB 161216P00095000 P 12/16/16 95.0 41.30 43.90
RRGB 170120C00030000 C 01/20/17 30.0 21.00 24.00
RRGB 170120C00035000 C 01/20/17 35.0 16.00 20.30
RRGB 170120C00040000 C 01/20/17 40.0 11.10 14.20
RRGB 170120C00045000 C 01/20/17 45.0 6.20 9.60
RRGB 170120C00050000 C 01/20/17 50.0 3.70 4.40
RRGB 170120C00055000 C 01/20/17 55.0 1.15 1.45
RRGB 170120C00060000 C 01/20/17 60.0 0.15 0.75
RRGB 170120C00065000 C 01/20/17 65.0 0.00 0.80
RRGB 170120C00070000 C 01/20/17 70.0 0.00 0.45
RRGB 170120C00075000 C 01/20/17 75.0 0.00 0.45
RRGB 170120C00080000 C 01/20/17 80.0 0.00 0.50
RRGB 170120P00030000 P 01/20/17 30.0 0.00 0.45
RRGB 170120P00035000 P 01/20/17 35.0 0.00 0.50
RRGB 170120P00040000 P 01/20/17 40.0 0.00 0.60
RRGB 170120P00045000 P 01/20/17 45.0 0.40 0.75
RRGB 170120P00050000 P 01/20/17 50.0 1.15 1.50
RRGB 170120P00055000 P 01/20/17 55.0 3.50 3.90
RRGB 170120P00060000 P 01/20/17 60.0 6.30 9.50
RRGB 170120P00065000 P 01/20/17 65.0 11.10 14.30
RRGB 170120P00070000 P 01/20/17 70.0 16.10 20.00
RRGB 170120P00075000 P 01/20/17 75.0 21.10 25.00
RRGB 170120P00080000 P 01/20/17 80.0 26.60 28.90
RRGB 170317C00025000 C 03/17/17 25.0 25.90 29.20
RRGB 170317C00030000 C 03/17/17 30.0 21.50 23.90
RRGB 170317C00035000 C 03/17/17 35.0 16.60 18.80
RRGB 170317C00040000 C 03/17/17 40.0 11.50 14.70
RRGB 170317C00045000 C 03/17/17 45.0 9.00 9.70
RRGB 170317C00050000 C 03/17/17 50.0 5.50 6.00
RRGB 170317C00055000 C 03/17/17 55.0 2.90 3.40
RRGB 170317C00060000 C 03/17/17 60.0 1.35 1.95
RRGB 170317C00065000 C 03/17/17 65.0 0.55 0.95
RRGB 170317C00070000 C 03/17/17 70.0 0.05 0.55
RRGB 170317C00075000 C 03/17/17 75.0 0.00 0.95
RRGB 170317P00025000 P 03/17/17 25.0 0.00 0.65
RRGB 170317P00030000 P 03/17/17 30.0 0.00 0.65
RRGB 170317P00035000 P 03/17/17 35.0 0.05 0.90
RRGB 170317P00040000 P 03/17/17 40.0 0.55 1.15
RRGB 170317P00045000 P 03/17/17 45.0 1.40 1.95
RRGB 170317P00050000 P 03/17/17 50.0 2.80 3.20
RRGB 170317P00055000 P 03/17/17 55.0 5.10 5.60
RRGB 170317P00060000 P 03/17/17 60.0 8.60 9.50
RRGB 170317P00065000 P 03/17/17 65.0 12.00 14.80
RRGB 170317P00070000 P 03/17/17 70.0 16.00 19.30
RRGB 170317P00075000 P 03/17/17 75.0 21.50 23.80
RRGB 170616C00022500 C 06/16/17 22.5 29.00 31.30
RRGB 170616C00025000 C 06/16/17 25.0 26.00 30.30
RRGB 170616C00030000 C 06/16/17 30.0 21.20 25.40
RRGB 170616C00035000 C 06/16/17 35.0 16.70 20.30
RRGB 170616C00040000 C 06/16/17 40.0 12.50 14.90
RRGB 170616C00045000 C 06/16/17 45.0 10.20 11.00
RRGB 170616C00050000 C 06/16/17 50.0 6.80 8.10
RRGB 170616C00055000 C 06/16/17 55.0 4.40 5.30
RRGB 170616C00060000 C 06/16/17 60.0 2.65 3.50
RRGB 170616C00065000 C 06/16/17 65.0 1.55 2.15
RRGB 170616P00022500 P 06/16/17 22.5 0.00 0.80
RRGB 170616P00025000 P 06/16/17 25.0 0.00 0.90
RRGB 170616P00030000 P 06/16/17 30.0 0.05 1.25
RRGB 170616P00035000 P 06/16/17 35.0 0.60 1.30
RRGB 170616P00040000 P 06/16/17 40.0 1.25 2.00
RRGB 170616P00045000 P 06/16/17 45.0 2.45 3.20
RRGB 170616P00050000 P 06/16/17 50.0 4.10 5.10
RRGB 170616P00055000 P 06/16/17 55.0 6.60 7.60
RRGB 170616P00060000 P 06/16/17 60.0 9.70 10.80
RRGB 170616P00065000 P 06/16/17 65.0 13.60 14.60

OPRA data is delayed 15 minutes.