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 (2014-11-28)Premium Content

Red Robin Gourmet Burgers Inc (RRGB)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRGB 141220C00035000 C 12/20/14 35.0 36.20 38.30
RRGB 141220C00040000 C 12/20/14 40.0 31.20 33.30
RRGB 141220C00045000 C 12/20/14 45.0 26.20 28.30
RRGB 141220C00050000 C 12/20/14 50.0 21.20 23.30
RRGB 141220C00055000 C 12/20/14 55.0 15.90 19.40
RRGB 141220C00060000 C 12/20/14 60.0 12.20 13.20
RRGB 141220C00065000 C 12/20/14 65.0 7.50 8.10
RRGB 141220C00070000 C 12/20/14 70.0 2.50 3.10
RRGB 141220C00075000 C 12/20/14 75.0 0.05 0.65
RRGB 141220C00080000 C 12/20/14 80.0 0.00 4.80
RRGB 141220C00085000 C 12/20/14 85.0 0.00 0.50
RRGB 141220C00090000 C 12/20/14 90.0 0.00 0.20
RRGB 141220C00095000 C 12/20/14 95.0 0.00 4.80
RRGB 141220C00100000 C 12/20/14 100.0 0.00 0.15
RRGB 141220P00035000 P 12/20/14 35.0 0.00 0.25
RRGB 141220P00040000 P 12/20/14 40.0 0.00 0.05
RRGB 141220P00045000 P 12/20/14 45.0 0.00 0.25
RRGB 141220P00050000 P 12/20/14 50.0 0.00 0.50
RRGB 141220P00055000 P 12/20/14 55.0 0.00 0.05
RRGB 141220P00060000 P 12/20/14 60.0 0.00 1.00
RRGB 141220P00065000 P 12/20/14 65.0 0.00 0.30
RRGB 141220P00070000 P 12/20/14 70.0 0.00 0.50
RRGB 141220P00075000 P 12/20/14 75.0 0.85 4.10
RRGB 141220P00080000 P 12/20/14 80.0 5.90 8.90
RRGB 141220P00085000 P 12/20/14 85.0 10.80 13.80
RRGB 141220P00090000 P 12/20/14 90.0 15.80 18.80
RRGB 141220P00095000 P 12/20/14 95.0 20.70 23.70
RRGB 141220P00100000 P 12/20/14 100.0 25.70 28.80
RRGB 150117C00035000 C 01/17/15 35.0 36.30 39.70
RRGB 150117C00040000 C 01/17/15 40.0 31.10 33.80
RRGB 150117C00045000 C 01/17/15 45.0 26.20 29.40
RRGB 150117C00050000 C 01/17/15 50.0 21.40 24.50
RRGB 150117C00055000 C 01/17/15 55.0 16.40 19.50
RRGB 150117C00060000 C 01/17/15 60.0 12.20 13.80
RRGB 150117C00065000 C 01/17/15 65.0 7.90 8.70
RRGB 150117C00070000 C 01/17/15 70.0 4.10 4.70
RRGB 150117C00075000 C 01/17/15 75.0 1.50 1.80
RRGB 150117C00080000 C 01/17/15 80.0 0.35 3.00
RRGB 150117C00085000 C 01/17/15 85.0 0.00 3.40
RRGB 150117C00090000 C 01/17/15 90.0 0.00 4.80
RRGB 150117C00095000 C 01/17/15 95.0 0.00 0.50
RRGB 150117C00100000 C 01/17/15 100.0 0.00 0.50
RRGB 150117P00035000 P 01/17/15 35.0 0.00 4.80
RRGB 150117P00040000 P 01/17/15 40.0 0.00 1.00
RRGB 150117P00045000 P 01/17/15 45.0 0.00 0.50
RRGB 150117P00050000 P 01/17/15 50.0 0.00 1.00
RRGB 150117P00055000 P 01/17/15 55.0 0.00 4.80
RRGB 150117P00060000 P 01/17/15 60.0 0.00 3.10
RRGB 150117P00065000 P 01/17/15 65.0 0.00 0.70
RRGB 150117P00070000 P 01/17/15 70.0 1.30 1.60
RRGB 150117P00075000 P 01/17/15 75.0 3.60 4.00
RRGB 150117P00080000 P 01/17/15 80.0 5.90 9.60
RRGB 150117P00085000 P 01/17/15 85.0 10.90 13.90
RRGB 150117P00090000 P 01/17/15 90.0 15.30 18.90
RRGB 150117P00095000 P 01/17/15 95.0 20.70 23.90
RRGB 150117P00100000 P 01/17/15 100.0 25.60 29.30
RRGB 150320C00035000 C 03/20/15 35.0 36.70 39.40
RRGB 150320C00040000 C 03/20/15 40.0 31.70 35.60
RRGB 150320C00045000 C 03/20/15 45.0 26.70 30.60
RRGB 150320C00050000 C 03/20/15 50.0 22.30 24.80
RRGB 150320C00055000 C 03/20/15 55.0 17.50 20.10
RRGB 150320C00060000 C 03/20/15 60.0 12.90 15.40
RRGB 150320C00065000 C 03/20/15 65.0 9.50 12.00
RRGB 150320C00070000 C 03/20/15 70.0 6.70 7.70
RRGB 150320C00075000 C 03/20/15 75.0 4.20 5.00
RRGB 150320C00080000 C 03/20/15 80.0 2.55 3.40
RRGB 150320C00085000 C 03/20/15 85.0 1.45 2.55
RRGB 150320C00090000 C 03/20/15 90.0 0.00 4.10
RRGB 150320C00095000 C 03/20/15 95.0 0.00 3.70
RRGB 150320C00100000 C 03/20/15 100.0 0.00 4.80
RRGB 150320P00035000 P 03/20/15 35.0 0.00 4.80
RRGB 150320P00040000 P 03/20/15 40.0 0.00 4.80
RRGB 150320P00045000 P 03/20/15 45.0 0.00 3.60
RRGB 150320P00050000 P 03/20/15 50.0 0.30 4.80
RRGB 150320P00055000 P 03/20/15 55.0 0.00 3.70
RRGB 150320P00060000 P 03/20/15 60.0 1.10 3.90
RRGB 150320P00065000 P 03/20/15 65.0 2.15 2.90
RRGB 150320P00070000 P 03/20/15 70.0 3.70 4.70
RRGB 150320P00075000 P 03/20/15 75.0 6.20 7.10
RRGB 150320P00080000 P 03/20/15 80.0 9.50 12.00
RRGB 150320P00085000 P 03/20/15 85.0 12.40 15.90
RRGB 150320P00090000 P 03/20/15 90.0 17.00 19.60
RRGB 150320P00095000 P 03/20/15 95.0 20.70 24.20
RRGB 150320P00100000 P 03/20/15 100.0 25.50 30.00
RRGB 150619C00025000 C 06/19/15 25.0 45.90 50.40
RRGB 150619C00030000 C 06/19/15 30.0 41.00 45.40
RRGB 150619C00035000 C 06/19/15 35.0 36.10 40.70
RRGB 150619C00040000 C 06/19/15 40.0 31.30 35.90
RRGB 150619C00045000 C 06/19/15 45.0 27.10 30.10
RRGB 150619C00050000 C 06/19/15 50.0 22.30 25.60
RRGB 150619C00055000 C 06/19/15 55.0 18.10 21.20
RRGB 150619C00060000 C 06/19/15 60.0 14.10 17.10
RRGB 150619C00065000 C 06/19/15 65.0 11.50 13.90
RRGB 150619C00070000 C 06/19/15 70.0 8.70 10.10
RRGB 150619C00075000 C 06/19/15 75.0 6.10 7.30
RRGB 150619C00080000 C 06/19/15 80.0 4.20 5.50
RRGB 150619C00085000 C 06/19/15 85.0 2.95 4.20
RRGB 150619C00090000 C 06/19/15 90.0 2.00 4.50
RRGB 150619C00095000 C 06/19/15 95.0 0.00 4.60
RRGB 150619P00025000 P 06/19/15 25.0 0.00 4.80
RRGB 150619P00030000 P 06/19/15 30.0 0.00 2.85
RRGB 150619P00035000 P 06/19/15 35.0 0.00 4.80
RRGB 150619P00040000 P 06/19/15 40.0 0.00 3.30
RRGB 150619P00045000 P 06/19/15 45.0 0.00 3.70
RRGB 150619P00050000 P 06/19/15 50.0 0.00 4.00
RRGB 150619P00055000 P 06/19/15 55.0 0.00 4.50
RRGB 150619P00060000 P 06/19/15 60.0 2.25 4.80
RRGB 150619P00065000 P 06/19/15 65.0 3.50 4.90
RRGB 150619P00070000 P 06/19/15 70.0 5.40 6.90
RRGB 150619P00075000 P 06/19/15 75.0 8.00 9.50
RRGB 150619P00080000 P 06/19/15 80.0 11.30 12.50
RRGB 150619P00085000 P 06/19/15 85.0 14.70 17.30
RRGB 150619P00090000 P 06/19/15 90.0 17.60 21.30
RRGB 150619P00095000 P 06/19/15 95.0 22.20 25.50

OPRA data is delayed 15 minutes.