Red Robin Gourmet Burgers Inc $66.19

up +0.45


28/7/2014 05:21 PM  |  NASDAQ : RRGB  
Industries : Leisure / Restaurants
Last Trade: 66.19
Trade Time: Jul 28 05:21 PM Eastern Daylight Time
Change: 0.45 (0.69 %)
Prev Close: 65.74
Open: 65.79
Bid: 66.19
Ask: 66.20
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get RRGB Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: RRGB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 RRGB1416H40 25.00 0.00 25.80 111.0 26.70 115.0 0.0 0
45.00 RRGB1416H45 20.00 0.00 20.80 116.0 21.70 115.0 0.0 0
50.00 RRGB1416H50 15.20 0.00 16.10 35.0 16.70 98.0 0.0 0
55.00 RRGB1416H55 10.50 0.00 11.20 91.0 11.90 121.0 0.0 0
60.00 RRGB1416H60 7.40 1.30 6.80 65.0 7.30 131.0 2.0 5
65.00 RRGB1416H65 3.70 0.60 3.40 49.0 3.80 205.0 5.0 132
70.00 RRGB1416H70 1.45 0.40 1.25 139.0 1.60 123.0 15.0 233
75.00 RRGB1416H75 0.30 0.10 0.25 325.0 0.55 63.0 17.0 148
80.00 RRGB1416H80 0.05 0.00 0.05 206.0 0.30 178.0 70.0 74
85.00 RRGB1416H85 0.60 0.35 0.05 10.0 0.25 171.0 3.0 4
90.00 RRGB1416H90 0.25 0.00 0.05 10.0 0.25 196.0 0.0 0
95.00 RRGB1416H95 0.25 0.00 0.05 10.0 0.25 196.0 0.0 0
100.00 RRGB1416H100 0.25 0.00 0.05 10.0 0.25 141.0 0.0 0
105.00 RRGB1416H105 0.20 0.00 0.05 11.0 0.20 124.0 0.0 0

Put Options: RRGB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 RRGB1416T40 0.25 0.00 0.00 0.0 0.25 151.0 0.0 0
45.00 RRGB1416T45 0.25 0.00 0.05 10.0 0.25 151.0 0.0 0
50.00 RRGB1416T50 0.16 -0.09 0.05 10.0 0.25 456.0 6.0 6
55.00 RRGB1416T55 0.47 0.22 0.15 189.0 0.40 154.0 11.0 11
60.00 RRGB1416T60 0.87 0.07 0.70 170.0 0.95 127.0 1.0 112
65.00 RRGB1416T65 2.60 0.15 2.20 8.0 2.40 3.0 9.0 67
70.00 RRGB1416T70 5.90 0.50 5.00 4.0 5.30 7.0 5.0 18
75.00 RRGB1416T75 8.90 -0.70 8.90 93.0 9.50 120.0 1.0 0
80.00 RRGB1416T80 14.30 0.00 13.40 163.0 14.20 87.0 0.0 0
85.00 RRGB1416T85 19.20 0.00 18.40 126.0 19.20 95.0 0.0 0
90.00 RRGB1416T90 24.10 0.00 23.30 164.0 24.20 88.0 0.0 0
95.00 RRGB1416T95 29.10 0.00 28.30 109.0 29.20 82.0 0.0 0
100.00 RRGB1416T100 34.10 0.00 33.30 103.0 34.20 85.0 0.0 0
105.00 RRGB1416T105 38.90 0.00 38.30 92.0 39.30 87.0 0.0 0
Trading Center