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 (2016-02-26)Premium Content

Red Robin Gourmet Burgers Inc (RRGB)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRGB 160520C00035000 C 05/20/16 35.0 28.10 30.40
RRGB 160520C00040000 C 05/20/16 40.0 22.60 25.30
RRGB 160520C00045000 C 05/20/16 45.0 17.40 20.50
RRGB 160520C00050000 C 05/20/16 50.0 12.80 15.30
RRGB 160520C00055000 C 05/20/16 55.0 8.90 10.40
RRGB 160520C00060000 C 05/20/16 60.0 5.40 6.30
RRGB 160520C00065000 C 05/20/16 65.0 2.50 2.95
RRGB 160520C00070000 C 05/20/16 70.0 0.90 1.35
RRGB 160520C00075000 C 05/20/16 75.0 0.00 0.65
RRGB 160520C00080000 C 05/20/16 80.0 0.00 0.65
RRGB 160520C00085000 C 05/20/16 85.0 0.00 0.45
RRGB 160520C00090000 C 05/20/16 90.0 0.00 0.40
RRGB 160520C00095000 C 05/20/16 95.0 0.00 0.40
RRGB 160520P00035000 P 05/20/16 35.0 0.00 0.50
RRGB 160520P00040000 P 05/20/16 40.0 0.00 0.50
RRGB 160520P00045000 P 05/20/16 45.0 0.00 0.45
RRGB 160520P00050000 P 05/20/16 50.0 0.05 0.80
RRGB 160520P00055000 P 05/20/16 55.0 0.00 1.00
RRGB 160520P00060000 P 05/20/16 60.0 1.35 1.75
RRGB 160520P00065000 P 05/20/16 65.0 3.40 4.00
RRGB 160520P00070000 P 05/20/16 70.0 6.20 7.60
RRGB 160520P00075000 P 05/20/16 75.0 10.40 11.90
RRGB 160520P00080000 P 05/20/16 80.0 14.80 17.20
RRGB 160520P00085000 P 05/20/16 85.0 20.00 22.70
RRGB 160520P00090000 P 05/20/16 90.0 25.00 26.80
RRGB 160520P00095000 P 05/20/16 95.0 30.00 31.90
RRGB 160617C00040000 C 06/17/16 40.0 23.00 25.10
RRGB 160617C00045000 C 06/17/16 45.0 18.10 20.60
RRGB 160617C00050000 C 06/17/16 50.0 13.70 15.40
RRGB 160617C00055000 C 06/17/16 55.0 9.30 10.90
RRGB 160617C00060000 C 06/17/16 60.0 6.00 6.70
RRGB 160617C00065000 C 06/17/16 65.0 3.10 3.70
RRGB 160617C00070000 C 06/17/16 70.0 1.30 1.85
RRGB 160617C00075000 C 06/17/16 75.0 0.20 0.85
RRGB 160617C00080000 C 06/17/16 80.0 0.05 0.75
RRGB 160617C00085000 C 06/17/16 85.0 0.00 0.55
RRGB 160617C00090000 C 06/17/16 90.0 0.00 0.55
RRGB 160617C00095000 C 06/17/16 95.0 0.00 0.50
RRGB 160617C00100000 C 06/17/16 100.0 0.00 0.40
RRGB 160617C00105000 C 06/17/16 105.0 0.00 0.45
RRGB 160617C00110000 C 06/17/16 110.0 0.00 0.40
RRGB 160617C00115000 C 06/17/16 115.0 0.00 0.40
RRGB 160617P00040000 P 06/17/16 40.0 0.00 0.60
RRGB 160617P00045000 P 06/17/16 45.0 0.00 0.70
RRGB 160617P00050000 P 06/17/16 50.0 0.10 0.60
RRGB 160617P00055000 P 06/17/16 55.0 0.80 1.00
RRGB 160617P00060000 P 06/17/16 60.0 1.95 2.50
RRGB 160617P00065000 P 06/17/16 65.0 3.90 4.70
RRGB 160617P00070000 P 06/17/16 70.0 7.10 7.80
RRGB 160617P00075000 P 06/17/16 75.0 10.70 12.10
RRGB 160617P00080000 P 06/17/16 80.0 15.20 17.70
RRGB 160617P00085000 P 06/17/16 85.0 18.60 22.60
RRGB 160617P00090000 P 06/17/16 90.0 23.60 27.60
RRGB 160617P00095000 P 06/17/16 95.0 28.60 32.40
RRGB 160617P00100000 P 06/17/16 100.0 33.60 37.20
RRGB 160617P00105000 P 06/17/16 105.0 39.50 42.40
RRGB 160617P00110000 P 06/17/16 110.0 44.00 46.90
RRGB 160617P00115000 P 06/17/16 115.0 49.50 51.90
RRGB 160916C00030000 C 09/16/16 30.0 33.40 35.60
RRGB 160916C00035000 C 09/16/16 35.0 28.60 31.70
RRGB 160916C00040000 C 09/16/16 40.0 22.40 27.00
RRGB 160916C00045000 C 09/16/16 45.0 19.00 21.10
RRGB 160916C00050000 C 09/16/16 50.0 13.90 16.60
RRGB 160916C00055000 C 09/16/16 55.0 11.00 12.20
RRGB 160916C00060000 C 09/16/16 60.0 8.00 8.70
RRGB 160916C00065000 C 09/16/16 65.0 5.30 6.00
RRGB 160916C00070000 C 09/16/16 70.0 3.20 4.00
RRGB 160916C00075000 C 09/16/16 75.0 1.80 2.55
RRGB 160916C00080000 C 09/16/16 80.0 0.95 1.60
RRGB 160916C00085000 C 09/16/16 85.0 0.10 1.15
RRGB 160916C00090000 C 09/16/16 90.0 0.00 0.65
RRGB 160916C00095000 C 09/16/16 95.0 0.00 0.95
RRGB 160916C00100000 C 09/16/16 100.0 0.00 0.80
RRGB 160916P00030000 P 09/16/16 30.0 0.00 0.50
RRGB 160916P00035000 P 09/16/16 35.0 0.20 0.55
RRGB 160916P00040000 P 09/16/16 40.0 0.20 1.25
RRGB 160916P00045000 P 09/16/16 45.0 0.25 1.75
RRGB 160916P00050000 P 09/16/16 50.0 1.20 1.80
RRGB 160916P00055000 P 09/16/16 55.0 2.20 2.90
RRGB 160916P00060000 P 09/16/16 60.0 3.80 4.60
RRGB 160916P00065000 P 09/16/16 65.0 6.10 6.90
RRGB 160916P00070000 P 09/16/16 70.0 8.90 9.80
RRGB 160916P00075000 P 09/16/16 75.0 12.40 13.30
RRGB 160916P00080000 P 09/16/16 80.0 16.10 18.20
RRGB 160916P00085000 P 09/16/16 85.0 20.40 22.30
RRGB 160916P00090000 P 09/16/16 90.0 25.00 27.10
RRGB 160916P00095000 P 09/16/16 95.0 29.80 32.30
RRGB 160916P00100000 P 09/16/16 100.0 34.90 37.10
RRGB 161216C00035000 C 12/16/16 35.0 28.70 30.70
RRGB 161216C00040000 C 12/16/16 40.0 23.40 26.20
RRGB 161216C00045000 C 12/16/16 45.0 19.60 21.60
RRGB 161216C00050000 C 12/16/16 50.0 15.90 17.90
RRGB 161216C00055000 C 12/16/16 55.0 12.50 13.50
RRGB 161216C00060000 C 12/16/16 60.0 9.50 10.30
RRGB 161216C00065000 C 12/16/16 65.0 6.80 7.80
RRGB 161216C00070000 C 12/16/16 70.0 4.70 5.70
RRGB 161216C00075000 C 12/16/16 75.0 3.10 4.00
RRGB 161216C00080000 C 12/16/16 80.0 2.00 2.90
RRGB 161216C00085000 C 12/16/16 85.0 1.10 1.90
RRGB 161216C00090000 C 12/16/16 90.0 0.25 2.20
RRGB 161216C00095000 C 12/16/16 95.0 0.10 1.70
RRGB 161216P00035000 P 12/16/16 35.0 0.05 1.50
RRGB 161216P00040000 P 12/16/16 40.0 0.10 1.95
RRGB 161216P00045000 P 12/16/16 45.0 0.50 2.20
RRGB 161216P00050000 P 12/16/16 50.0 1.90 2.90
RRGB 161216P00055000 P 12/16/16 55.0 3.30 4.30
RRGB 161216P00060000 P 12/16/16 60.0 5.10 6.20
RRGB 161216P00065000 P 12/16/16 65.0 7.60 8.50
RRGB 161216P00070000 P 12/16/16 70.0 10.40 11.40
RRGB 161216P00075000 P 12/16/16 75.0 13.70 14.80
RRGB 161216P00080000 P 12/16/16 80.0 17.00 19.30
RRGB 161216P00085000 P 12/16/16 85.0 21.40 23.50
RRGB 161216P00090000 P 12/16/16 90.0 25.90 28.30
RRGB 161216P00095000 P 12/16/16 95.0 30.10 32.20

OPRA data is delayed 15 minutes.