Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Red Robin Gourmet Burgers Inc (RRGB)
As of Nov 20 2017 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRGB 171215C00030000 C Dec 15, 2017 30.0 17.70 22.20
RRGB 171215C00035000 C Dec 15, 2017 35.0 12.80 17.40
RRGB 171215C00040000 C Dec 15, 2017 40.0 8.30 11.90
RRGB 171215C00045000 C Dec 15, 2017 45.0 3.30 7.60
RRGB 171215C00050000 C Dec 15, 2017 50.0 1.60 2.35
RRGB 171215C00055000 C Dec 15, 2017 55.0 0.25 0.55
RRGB 171215C00060000 C Dec 15, 2017 60.0 0.00 0.20
RRGB 171215C00065000 C Dec 15, 2017 65.0 0.00 0.25
RRGB 171215C00070000 C Dec 15, 2017 70.0 0.00 0.15
RRGB 171215C00075000 C Dec 15, 2017 75.0 0.00 0.30
RRGB 171215C00080000 C Dec 15, 2017 80.0 0.00 0.30
RRGB 171215C00085000 C Dec 15, 2017 85.0 0.00 0.30
RRGB 171215C00090000 C Dec 15, 2017 90.0 0.00 0.25
RRGB 171215C00095000 C Dec 15, 2017 95.0 0.00 1.60
RRGB 171215C00100000 C Dec 15, 2017 100.0 0.00 0.20
RRGB 171215P00030000 P Dec 15, 2017 30.0 0.00 0.30
RRGB 171215P00035000 P Dec 15, 2017 35.0 0.00 0.20
RRGB 171215P00040000 P Dec 15, 2017 40.0 0.00 0.10
RRGB 171215P00045000 P Dec 15, 2017 45.0 0.10 0.35
RRGB 171215P00050000 P Dec 15, 2017 50.0 1.40 1.90
RRGB 171215P00055000 P Dec 15, 2017 55.0 3.00 7.20
RRGB 171215P00060000 P Dec 15, 2017 60.0 8.10 11.40
RRGB 171215P00065000 P Dec 15, 2017 65.0 13.00 16.90
RRGB 171215P00070000 P Dec 15, 2017 70.0 17.90 22.30
RRGB 171215P00075000 P Dec 15, 2017 75.0 22.70 27.10
RRGB 171215P00080000 P Dec 15, 2017 80.0 27.50 32.20
RRGB 171215P00085000 P Dec 15, 2017 85.0 32.40 37.00
RRGB 171215P00090000 P Dec 15, 2017 90.0 37.50 42.30
RRGB 171215P00095000 P Dec 15, 2017 95.0 42.30 47.00
RRGB 171215P00100000 P Dec 15, 2017 100.0 47.50 52.20
RRGB 180316C00025000 C Mar 16, 2018 25.0 23.00 27.80
RRGB 180316C00030000 C Mar 16, 2018 30.0 18.00 22.80
RRGB 180316C00035000 C Mar 16, 2018 35.0 13.50 17.80
RRGB 180316C00040000 C Mar 16, 2018 40.0 9.40 13.60
RRGB 180316C00045000 C Mar 16, 2018 45.0 7.10 9.60
RRGB 180316C00050000 C Mar 16, 2018 50.0 4.30 5.70
RRGB 180316C00055000 C Mar 16, 2018 55.0 2.45 3.40
RRGB 180316C00060000 C Mar 16, 2018 60.0 1.20 2.05
RRGB 180316C00065000 C Mar 16, 2018 65.0 0.55 1.15
RRGB 180316C00070000 C Mar 16, 2018 70.0 0.20 0.65
RRGB 180316C00075000 C Mar 16, 2018 75.0 0.00 0.80
RRGB 180316C00080000 C Mar 16, 2018 80.0 0.00 5.00
RRGB 180316C00085000 C Mar 16, 2018 85.0 0.05 0.35
RRGB 180316C00090000 C Mar 16, 2018 90.0 0.00 5.00
RRGB 180316C00095000 C Mar 16, 2018 95.0 0.00 0.60
RRGB 180316P00025000 P Mar 16, 2018 25.0 0.00 0.30
RRGB 180316P00030000 P Mar 16, 2018 30.0 0.00 0.40
RRGB 180316P00035000 P Mar 16, 2018 35.0 0.25 0.65
RRGB 180316P00040000 P Mar 16, 2018 40.0 0.80 1.30
RRGB 180316P00045000 P Mar 16, 2018 45.0 2.00 2.65
RRGB 180316P00050000 P Mar 16, 2018 50.0 4.10 4.80
RRGB 180316P00055000 P Mar 16, 2018 55.0 6.80 8.10
RRGB 180316P00060000 P Mar 16, 2018 60.0 10.50 12.00
RRGB 180316P00065000 P Mar 16, 2018 65.0 13.30 16.80
RRGB 180316P00070000 P Mar 16, 2018 70.0 17.60 22.50
RRGB 180316P00075000 P Mar 16, 2018 75.0 22.90 27.40
RRGB 180316P00080000 P Mar 16, 2018 80.0 27.50 32.20
RRGB 180316P00085000 P Mar 16, 2018 85.0 32.50 37.40
RRGB 180316P00090000 P Mar 16, 2018 90.0 37.50 42.30
RRGB 180316P00095000 P Mar 16, 2018 95.0 42.60 47.40
RRGB 180615C00035000 C Jun 15, 2018 35.0 14.40 18.50
RRGB 180615C00040000 C Jun 15, 2018 40.0 10.50 14.60
RRGB 180615C00045000 C Jun 15, 2018 45.0 8.50 10.10
RRGB 180615C00050000 C Jun 15, 2018 50.0 5.60 7.20
RRGB 180615C00055000 C Jun 15, 2018 55.0 3.60 4.90
RRGB 180615C00060000 C Jun 15, 2018 60.0 2.40 3.20
RRGB 180615C00065000 C Jun 15, 2018 65.0 1.45 2.20
RRGB 180615C00070000 C Jun 15, 2018 70.0 0.85 1.45
RRGB 180615C00075000 C Jun 15, 2018 75.0 0.35 1.30
RRGB 180615C00080000 C Jun 15, 2018 80.0 0.20 1.10
RRGB 180615C00085000 C Jun 15, 2018 85.0 0.05 0.55
RRGB 180615C00090000 C Jun 15, 2018 90.0 0.00 5.00
RRGB 180615C00095000 C Jun 15, 2018 95.0 0.05 0.35
RRGB 180615C00100000 C Jun 15, 2018 100.0 0.00 0.90
RRGB 180615P00035000 P Jun 15, 2018 35.0 0.75 1.25
RRGB 180615P00040000 P Jun 15, 2018 40.0 1.65 2.35
RRGB 180615P00045000 P Jun 15, 2018 45.0 3.00 4.00
RRGB 180615P00050000 P Jun 15, 2018 50.0 5.30 6.30
RRGB 180615P00055000 P Jun 15, 2018 55.0 8.00 9.80
RRGB 180615P00060000 P Jun 15, 2018 60.0 11.50 12.90
RRGB 180615P00065000 P Jun 15, 2018 65.0 14.90 17.90
RRGB 180615P00070000 P Jun 15, 2018 70.0 18.40 22.70
RRGB 180615P00075000 P Jun 15, 2018 75.0 22.80 27.50
RRGB 180615P00080000 P Jun 15, 2018 80.0 27.60 32.50
RRGB 180615P00085000 P Jun 15, 2018 85.0 32.50 37.40
RRGB 180615P00090000 P Jun 15, 2018 90.0 37.50 42.40
RRGB 180615P00095000 P Jun 15, 2018 95.0 42.50 47.20
RRGB 180615P00100000 P Jun 15, 2018 100.0 47.50 52.20
OPRA data is delayed 15 minutes.