Red Robin Gourmet Burgers Inc $58.06

up +2.48


18/9/2014 04:00 PM  |  NASDAQ : RRGB  
Industries : Leisure / Restaurants
Last Trade: 58.06
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: 2.48 (4.46 %)
Prev Close: 55.58
Open: 55.96
Bid: 58.05
Ask: 58.07
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get RRGB Trend Analysis - it has underperformed the S&P 500 by 34%
Options:

Call Options: RRGB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 RRGB1420I40 13.80 -1.40 17.50 45.0 18.20 30.0 3.0 2
45.00 RRGB1420I45 10.50 0.00 12.40 142.0 13.10 31.0 5.0 7
50.00 RRGB1420I50 6.80 1.30 7.50 164.0 8.10 69.0 3.0 112
55.00 RRGB1420I55 2.93 1.82 2.65 116.0 3.20 212.0 35.0 698
60.00 RRGB1420I60 0.03 -0.02 0.15 4.0 0.05 50.0 22.0 306
65.00 RRGB1420I65 0.05 -0.10 0.05 10.0 0.10 46.0 10.0 79
70.00 RRGB1420I70 0.05 0.00 1.45 1.0 0.05 62.0 3.0 463
75.00 RRGB1420I75 0.15 -0.05 0.15 3.0 0.20 269.0 3.0 185
80.00 RRGB1420I80 0.05 0.00 0.05 2.0 0.05 259.0 7.0 52
85.00 RRGB1420I85 0.05 0.00 0.05 1.0 0.05 259.0 4.0 22
90.00 RRGB1420I90 0.20 0.00 0.05 11.0 0.20 277.0 0.0 0
95.00 RRGB1420I95 0.20 0.00 0.05 37.0 0.20 276.0 0.0 0
100.00 RRGB1420I100 0.20 0.00 0.05 10.0 0.20 276.0 0.0 0

Put Options: RRGB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 RRGB1420U40 0.10 -0.15 0.05 11.0 0.20 247.0 12.0 60
45.00 RRGB1420U45 0.05 0.00 0.05 10.0 0.05 66.0 7.0 177
50.00 RRGB1420U50 0.05 -0.20 0.05 10.0 0.05 62.0 25.0 568
55.00 RRGB1420U55 0.05 -0.40 0.05 4.0 0.25 333.0 5.0 235
60.00 RRGB1420U60 5.06 0.96 1.85 47.0 2.35 128.0 13.0 61
65.00 RRGB1420U65 11.70 2.60 6.70 53.0 7.40 61.0 1.0 48
70.00 RRGB1420U70 14.95 0.95 11.80 67.0 12.50 65.0 2.0 30
75.00 RRGB1420U75 7.90 -11.20 16.60 44.0 17.60 45.0 3.0 16
80.00 RRGB1420U80 12.50 -11.60 21.70 20.0 22.60 35.0 18.0 18
85.00 RRGB1420U85 13.40 -15.70 26.80 35.0 27.70 60.0 33.0 33
90.00 RRGB1420U90 16.20 -17.90 31.80 30.0 32.60 45.0 54.0 54
95.00 RRGB1420U95 39.10 0.00 36.80 30.0 37.60 45.0 0.0 0
100.00 RRGB1420U100 43.70 0.00 41.30 7.0 42.70 7.0 0.0 0
Trading Center