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 (2014-05-30)Premium Content

Red Robin Gourmet Burgers Inc (RRGB)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRGB 140920C00040000 C 09/20/14 40.0 12.70 13.50
RRGB 140920C00045000 C 09/20/14 45.0 7.90 8.60
RRGB 140920C00050000 C 09/20/14 50.0 3.50 4.00
RRGB 140920C00055000 C 09/20/14 55.0 0.80 0.95
RRGB 140920C00060000 C 09/20/14 60.0 0.05 0.35
RRGB 140920C00065000 C 09/20/14 65.0 0.00 0.25
RRGB 140920C00070000 C 09/20/14 70.0 0.00 0.10
RRGB 140920C00075000 C 09/20/14 75.0 0.00 0.20
RRGB 140920C00080000 C 09/20/14 80.0 0.00 0.05
RRGB 140920C00085000 C 09/20/14 85.0 0.00 0.05
RRGB 140920C00090000 C 09/20/14 90.0 0.00 0.20
RRGB 140920C00095000 C 09/20/14 95.0 0.00 0.20
RRGB 140920C00100000 C 09/20/14 100.0 0.00 0.20
RRGB 140920P00040000 P 09/20/14 40.0 0.00 0.25
RRGB 140920P00045000 P 09/20/14 45.0 0.05 0.30
RRGB 140920P00050000 P 09/20/14 50.0 0.50 0.75
RRGB 140920P00055000 P 09/20/14 55.0 2.60 3.10
RRGB 140920P00060000 P 09/20/14 60.0 6.70 7.40
RRGB 140920P00065000 P 09/20/14 65.0 11.70 12.10
RRGB 140920P00070000 P 09/20/14 70.0 16.60 17.10
RRGB 140920P00075000 P 09/20/14 75.0 21.50 22.40
RRGB 140920P00080000 P 09/20/14 80.0 26.50 27.40
RRGB 140920P00085000 P 09/20/14 85.0 31.30 32.40
RRGB 140920P00090000 P 09/20/14 90.0 36.30 37.40
RRGB 140920P00095000 P 09/20/14 95.0 41.10 42.40
RRGB 140920P00100000 P 09/20/14 100.0 46.10 47.40
RRGB 141018C00030000 C 10/18/14 30.0 22.60 23.50
RRGB 141018C00035000 C 10/18/14 35.0 17.70 18.50
RRGB 141018C00040000 C 10/18/14 40.0 12.80 13.60
RRGB 141018C00045000 C 10/18/14 45.0 8.20 8.80
RRGB 141018C00050000 C 10/18/14 50.0 4.10 4.50
RRGB 141018C00055000 C 10/18/14 55.0 1.45 1.70
RRGB 141018C00060000 C 10/18/14 60.0 0.25 0.70
RRGB 141018C00065000 C 10/18/14 65.0 0.05 0.35
RRGB 141018C00070000 C 10/18/14 70.0 0.00 0.25
RRGB 141018C00075000 C 10/18/14 75.0 0.00 0.25
RRGB 141018P00030000 P 10/18/14 30.0 0.00 0.25
RRGB 141018P00035000 P 10/18/14 35.0 0.00 0.25
RRGB 141018P00040000 P 10/18/14 40.0 0.00 0.25
RRGB 141018P00045000 P 10/18/14 45.0 0.20 0.45
RRGB 141018P00050000 P 10/18/14 50.0 1.05 1.35
RRGB 141018P00055000 P 10/18/14 55.0 3.30 3.50
RRGB 141018P00060000 P 10/18/14 60.0 7.10 7.70
RRGB 141018P00065000 P 10/18/14 65.0 11.70 12.40
RRGB 141018P00070000 P 10/18/14 70.0 16.60 17.30
RRGB 141018P00075000 P 10/18/14 75.0 21.60 22.40
RRGB 141220C00035000 C 12/20/14 35.0 17.90 18.70
RRGB 141220C00040000 C 12/20/14 40.0 13.20 14.00
RRGB 141220C00045000 C 12/20/14 45.0 9.00 9.60
RRGB 141220C00050000 C 12/20/14 50.0 5.40 6.00
RRGB 141220C00055000 C 12/20/14 55.0 3.00 3.40
RRGB 141220C00060000 C 12/20/14 60.0 1.45 1.85
RRGB 141220C00065000 C 12/20/14 65.0 0.60 1.05
RRGB 141220C00070000 C 12/20/14 70.0 0.25 0.60
RRGB 141220C00075000 C 12/20/14 75.0 0.15 0.35
RRGB 141220C00080000 C 12/20/14 80.0 0.00 0.25
RRGB 141220C00085000 C 12/20/14 85.0 0.00 0.25
RRGB 141220C00090000 C 12/20/14 90.0 0.00 0.25
RRGB 141220C00095000 C 12/20/14 95.0 0.00 0.25
RRGB 141220C00100000 C 12/20/14 100.0 0.00 0.25
RRGB 141220P00035000 P 12/20/14 35.0 0.00 0.40
RRGB 141220P00040000 P 12/20/14 40.0 0.40 0.55
RRGB 141220P00045000 P 12/20/14 45.0 1.00 1.20
RRGB 141220P00050000 P 12/20/14 50.0 2.45 2.70
RRGB 141220P00055000 P 12/20/14 55.0 4.90 5.40
RRGB 141220P00060000 P 12/20/14 60.0 8.20 8.90
RRGB 141220P00065000 P 12/20/14 65.0 12.30 13.10
RRGB 141220P00070000 P 12/20/14 70.0 16.90 17.60
RRGB 141220P00075000 P 12/20/14 75.0 21.60 22.40
RRGB 141220P00080000 P 12/20/14 80.0 26.40 27.40
RRGB 141220P00085000 P 12/20/14 85.0 31.30 32.40
RRGB 141220P00090000 P 12/20/14 90.0 36.50 37.40
RRGB 141220P00095000 P 12/20/14 95.0 41.10 42.40
RRGB 141220P00100000 P 12/20/14 100.0 46.30 47.40
RRGB 150320C00035000 C 03/20/15 35.0 18.40 19.10
RRGB 150320C00040000 C 03/20/15 40.0 14.10 14.60
RRGB 150320C00045000 C 03/20/15 45.0 10.20 10.80
RRGB 150320C00050000 C 03/20/15 50.0 7.10 7.40
RRGB 150320C00055000 C 03/20/15 55.0 4.60 4.90
RRGB 150320C00060000 C 03/20/15 60.0 2.80 3.20
RRGB 150320C00065000 C 03/20/15 65.0 1.60 2.10
RRGB 150320C00070000 C 03/20/15 70.0 0.85 1.40
RRGB 150320C00075000 C 03/20/15 75.0 0.45 0.95
RRGB 150320C00080000 C 03/20/15 80.0 0.20 0.70
RRGB 150320C00085000 C 03/20/15 85.0 0.00 0.55
RRGB 150320C00090000 C 03/20/15 90.0 0.00 0.40
RRGB 150320C00095000 C 03/20/15 95.0 0.00 0.25
RRGB 150320C00100000 C 03/20/15 100.0 0.00 0.30
RRGB 150320P00035000 P 03/20/15 35.0 0.45 0.80
RRGB 150320P00040000 P 03/20/15 40.0 1.00 1.35
RRGB 150320P00045000 P 03/20/15 45.0 2.15 2.55
RRGB 150320P00050000 P 03/20/15 50.0 3.90 4.40
RRGB 150320P00055000 P 03/20/15 55.0 6.30 7.10
RRGB 150320P00060000 P 03/20/15 60.0 9.50 10.20
RRGB 150320P00065000 P 03/20/15 65.0 13.30 14.10
RRGB 150320P00070000 P 03/20/15 70.0 17.50 18.30
RRGB 150320P00075000 P 03/20/15 75.0 22.10 22.90
RRGB 150320P00080000 P 03/20/15 80.0 26.70 27.50
RRGB 150320P00085000 P 03/20/15 85.0 31.30 32.40
RRGB 150320P00090000 P 03/20/15 90.0 36.40 37.40
RRGB 150320P00095000 P 03/20/15 95.0 41.10 42.40
RRGB 150320P00100000 P 03/20/15 100.0 46.10 47.40

OPRA data is delayed 15 minutes.