Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Red Robin Gourmet Burgers Inc (RRGB)
As of Jun 18 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRGB 180720C00035000 C Jul 20, 2018 35.0 17.50 18.80
RRGB 180720C00040000 C Jul 20, 2018 40.0 12.30 13.80
RRGB 180720C00045000 C Jul 20, 2018 45.0 8.10 8.70
RRGB 180720C00050000 C Jul 20, 2018 50.0 3.80 4.10
RRGB 180720C00055000 C Jul 20, 2018 55.0 1.10 1.25
RRGB 180720C00060000 C Jul 20, 2018 60.0 0.15 0.25
RRGB 180720C00065000 C Jul 20, 2018 65.0 0.00 0.05
RRGB 180720C00070000 C Jul 20, 2018 70.0 0.00 1.60
RRGB 180720C00075000 C Jul 20, 2018 75.0 0.00 4.70
RRGB 180720C00080000 C Jul 20, 2018 80.0 0.00 4.60
RRGB 180720C00085000 C Jul 20, 2018 85.0 0.00 4.40
RRGB 180720C00090000 C Jul 20, 2018 90.0 0.00 4.80
RRGB 180720C00095000 C Jul 20, 2018 95.0 0.00 0.05
RRGB 180720P00035000 P Jul 20, 2018 35.0 0.00 0.10
RRGB 180720P00040000 P Jul 20, 2018 40.0 0.00 0.15
RRGB 180720P00045000 P Jul 20, 2018 45.0 0.10 0.20
RRGB 180720P00050000 P Jul 20, 2018 50.0 0.70 0.85
RRGB 180720P00055000 P Jul 20, 2018 55.0 2.95 3.20
RRGB 180720P00060000 P Jul 20, 2018 60.0 6.70 7.50
RRGB 180720P00065000 P Jul 20, 2018 65.0 11.10 12.50
RRGB 180720P00070000 P Jul 20, 2018 70.0 16.00 18.50
RRGB 180720P00075000 P Jul 20, 2018 75.0 20.90 22.40
RRGB 180720P00080000 P Jul 20, 2018 80.0 26.00 28.80
RRGB 180720P00085000 P Jul 20, 2018 85.0 30.80 32.80
RRGB 180720P00090000 P Jul 20, 2018 90.0 35.80 38.50
RRGB 180720P00095000 P Jul 20, 2018 95.0 40.00 44.00
RRGB 180921C00030000 C Sep 21, 2018 30.0 21.80 25.50
RRGB 180921C00035000 C Sep 21, 2018 35.0 16.30 20.60
RRGB 180921C00040000 C Sep 21, 2018 40.0 13.00 14.70
RRGB 180921C00045000 C Sep 21, 2018 45.0 9.40 9.80
RRGB 180921C00050000 C Sep 21, 2018 50.0 5.90 6.50
RRGB 180921C00055000 C Sep 21, 2018 55.0 3.40 3.90
RRGB 180921C00060000 C Sep 21, 2018 60.0 1.70 2.10
RRGB 180921C00065000 C Sep 21, 2018 65.0 0.80 1.00
RRGB 180921C00070000 C Sep 21, 2018 70.0 0.35 0.60
RRGB 180921C00075000 C Sep 21, 2018 75.0 0.15 0.25
RRGB 180921C00080000 C Sep 21, 2018 80.0 0.00 0.15
RRGB 180921P00030000 P Sep 21, 2018 30.0 0.00 0.20
RRGB 180921P00035000 P Sep 21, 2018 35.0 0.15 0.25
RRGB 180921P00040000 P Sep 21, 2018 40.0 0.45 0.60
RRGB 180921P00045000 P Sep 21, 2018 45.0 1.25 1.35
RRGB 180921P00050000 P Sep 21, 2018 50.0 2.65 2.95
RRGB 180921P00055000 P Sep 21, 2018 55.0 5.00 5.30
RRGB 180921P00060000 P Sep 21, 2018 60.0 8.30 8.80
RRGB 180921P00065000 P Sep 21, 2018 65.0 12.20 12.80
RRGB 180921P00070000 P Sep 21, 2018 70.0 15.30 19.20
RRGB 180921P00075000 P Sep 21, 2018 75.0 20.60 23.50
RRGB 180921P00080000 P Sep 21, 2018 80.0 25.80 28.70
RRGB 181221C00035000 C Dec 21, 2018 35.0 17.20 21.20
RRGB 181221C00040000 C Dec 21, 2018 40.0 14.50 15.20
RRGB 181221C00045000 C Dec 21, 2018 45.0 10.90 11.60
RRGB 181221C00050000 C Dec 21, 2018 50.0 7.80 8.50
RRGB 181221C00055000 C Dec 21, 2018 55.0 5.30 5.70
RRGB 181221C00060000 C Dec 21, 2018 60.0 3.40 4.10
RRGB 181221C00065000 C Dec 21, 2018 65.0 2.25 2.65
RRGB 181221C00070000 C Dec 21, 2018 70.0 1.30 1.90
RRGB 181221C00075000 C Dec 21, 2018 75.0 0.80 1.15
RRGB 181221C00080000 C Dec 21, 2018 80.0 0.50 0.75
RRGB 181221C00085000 C Dec 21, 2018 85.0 0.20 0.45
RRGB 181221C00090000 C Dec 21, 2018 90.0 0.15 0.30
RRGB 181221P00035000 P Dec 21, 2018 35.0 0.55 0.70
RRGB 181221P00040000 P Dec 21, 2018 40.0 1.20 1.45
RRGB 181221P00045000 P Dec 21, 2018 45.0 2.20 2.65
RRGB 181221P00050000 P Dec 21, 2018 50.0 4.20 4.70
RRGB 181221P00055000 P Dec 21, 2018 55.0 6.60 7.20
RRGB 181221P00060000 P Dec 21, 2018 60.0 9.80 10.20
RRGB 181221P00065000 P Dec 21, 2018 65.0 13.40 14.20
RRGB 181221P00070000 P Dec 21, 2018 70.0 17.60 18.20
RRGB 181221P00075000 P Dec 21, 2018 75.0 21.90 22.70
RRGB 181221P00080000 P Dec 21, 2018 80.0 25.20 29.00
RRGB 181221P00085000 P Dec 21, 2018 85.0 30.00 34.00
RRGB 181221P00090000 P Dec 21, 2018 90.0 35.30 38.70
OPRA data is delayed 15 minutes.