$51.08 -0.24 (-0.47%) Red Robin Gourmet Burgers Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 51.08
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: -0.24 (-0.47%)
Prev Close: 51.32
Open: 51.36
Bid: 51.05
Ask: 51.08
Options:

Call Options: RRGB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 RRGB1422K30 19.20 0.00 19.30 177.0 23.40 216.0 0.0 0
35.00 RRGB1422K35 14.10 0.00 14.20 192.0 18.00 208.0 0.0 0
40.00 RRGB1422K40 9.80 0.00 9.40 195.0 13.20 200.0 0.0 0
45.00 RRGB1422K45 6.30 0.00 5.00 305.0 9.30 307.0 0.0 0
50.00 RRGB1422K50 3.50 -0.10 3.20 31.0 4.00 330.0 1.0 103
55.00 RRGB1422K55 1.40 0.00 1.15 63.0 1.60 42.0 3.0 57
60.00 RRGB1422K60 0.25 0.00 0.30 11.0 1.40 420.0 4.0 537
65.00 RRGB1422K65 1.05 0.55 0.05 11.0 0.70 369.0 7.0 21
70.00 RRGB1422K70 0.70 0.00 0.10 10.0 0.25 142.0 0.0 0
75.00 RRGB1422K75 0.50 0.00 0.05 10.0 0.25 120.0 0.0 0
80.00 RRGB1422K80 0.30 0.00 0.00 0.0 0.25 134.0 0.0 0

Put Options: RRGB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 RRGB1422W30 4.80 0.00 0.00 0.0 0.20 80.0 0.0 0
35.00 RRGB1422W35 0.50 0.00 0.05 10.0 0.25 163.0 0.0 0
40.00 RRGB1422W40 0.50 0.40 0.10 10.0 0.50 185.0 20.0 21
45.00 RRGB1422W45 1.08 0.43 0.65 226.0 1.30 397.0 12.0 28
50.00 RRGB1422W50 2.20 0.10 2.10 160.0 2.55 123.0 4.0 173
55.00 RRGB1422W55 5.98 1.18 5.00 95.0 5.60 230.0 5.0 33
60.00 RRGB1422W60 10.71 3.81 7.40 258.0 10.10 209.0 104.0 106
65.00 RRGB1422W65 11.60 0.00 12.10 184.0 14.80 131.0 0.0 0
70.00 RRGB1422W70 16.60 0.00 17.10 190.0 20.90 206.0 0.0 0
75.00 RRGB1422W75 21.60 0.00 21.60 61.0 25.90 108.0 0.0 0
80.00 RRGB1422W80 26.60 0.00 26.60 181.0 30.90 204.0 0.0 0