$67.00 -1.15 (-1.69%) Red Robin Gourmet Burgers Inc - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 67.00
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -1.15 (-1.69%)
Prev Close: 68.15
Open: 68.07
Bid: 66.99
Ask: 67.00
Options:

Call Options: RRGB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 RRGB1420L35 30.90 0.00 30.70 21.0 33.50 70.0 0.0 0
40.00 RRGB1420L40 13.50 -12.20 26.50 31.0 28.50 83.0 2.0 8
45.00 RRGB1420L45 23.30 2.40 20.20 21.0 23.50 83.0 5.0 13
50.00 RRGB1420L50 16.00 0.20 16.40 43.0 18.50 58.0 2.0 105
55.00 RRGB1420L55 12.90 2.00 11.50 48.0 13.50 141.0 5.0 51
60.00 RRGB1420L60 7.36 -0.34 6.70 48.0 8.50 158.0 5.0 88
65.00 RRGB1420L65 3.80 0.10 2.95 42.0 3.40 71.0 3.0 551
70.00 RRGB1420L70 0.95 0.00 0.65 45.0 0.90 64.0 10.0 183
75.00 RRGB1420L75 0.20 -0.20 0.05 91.0 0.50 234.0 2.0 51
80.00 RRGB1420L80 0.14 -0.36 0.05 1.0 0.50 154.0 4.0 35
85.00 RRGB1420L85 0.05 -0.45 0.05 4.0 0.50 120.0 4.0 12
90.00 RRGB1420L90 1.15 0.65 0.05 1.0 0.15 25.0 20.0 1,039
95.00 RRGB1420L95 0.05 -0.45 0.05 4.0 0.50 129.0 4.0 11
100.00 RRGB1420L100 1.10 0.60 0.05 100.0 0.50 205.0 62.0 100

Put Options: RRGB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 RRGB1420X35 0.05 -0.45 0.05 1.0 0.25 116.0 5.0 58
40.00 RRGB1420X40 0.45 -0.05 0.45 10.0 0.50 137.0 10.0 162
45.00 RRGB1420X45 0.15 0.10 0.05 1.0 0.50 202.0 2.0 233
50.00 RRGB1420X50 0.10 -0.40 0.05 20.0 0.50 250.0 1.0 623
55.00 RRGB1420X55 0.15 0.10 0.05 55.0 0.50 317.0 10.0 103
60.00 RRGB1420X60 0.30 0.25 0.05 11.0 0.40 47.0 33.0 652
65.00 RRGB1420X65 1.05 0.32 1.00 4.0 1.15 55.0 76.0 86
70.00 RRGB1420X70 3.90 1.10 3.30 153.0 4.10 57.0 10.0 56
75.00 RRGB1420X75 18.00 11.40 6.00 205.0 8.70 32.0 20.0 20
80.00 RRGB1420X80 11.10 0.00 11.00 61.0 14.60 24.0 0.0 0
85.00 RRGB1420X85 16.10 0.00 15.90 35.0 18.70 11.0 0.0 0
90.00 RRGB1420X90 21.30 0.00 20.90 54.0 23.50 3.0 0.0 0
95.00 RRGB1420X95 26.20 0.00 25.90 54.0 28.50 3.0 0.0 0
100.00 RRGB1420X100 31.10 0.00 30.90 74.0 33.50 33.0 0.0 0