Red Robin Gourmet Burgers Inc $53.85

up +0.16


19/8/2014 04:00 PM  |  NASDAQ : RRGB  
Industries : Leisure / Restaurants
Last Trade: 53.85
Trade Time: Aug 19 04:00 PM Eastern Daylight Time
Change: 0.16 (0.30 %)
Prev Close: 53.69
Open: 53.99
Bid: 53.82
Ask: 53.86
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 36%
Options:

Call Options: RRGB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 RRGB1420I40 13.00 -0.70 13.70 130.0 14.40 231.0 3.0 3
45.00 RRGB1420I45 10.10 1.30 8.80 89.0 9.40 236.0 5.0 7
50.00 RRGB1420I50 5.07 0.00 4.30 92.0 4.80 139.0 5.0 150
55.00 RRGB1420I55 1.30 0.00 1.20 35.0 1.30 3.0 137.0 474
60.00 RRGB1420I60 0.25 0.00 0.20 35.0 0.35 140.0 10.0 302
65.00 RRGB1420I65 0.05 -0.01 0.05 10.0 0.10 55.0 15.0 89
70.00 RRGB1420I70 0.05 -0.10 1.45 1.0 0.15 93.0 18.0 467
75.00 RRGB1420I75 0.10 -0.10 0.45 81.0 0.20 98.0 3.0 200
80.00 RRGB1420I80 0.05 0.00 0.05 2.0 0.05 253.0 7.0 52
85.00 RRGB1420I85 0.05 0.00 0.05 1.0 0.05 253.0 2.0 26
90.00 RRGB1420I90 0.25 0.00 0.05 11.0 0.25 311.0 0.0 0
95.00 RRGB1420I95 0.25 0.00 0.05 37.0 0.25 298.0 0.0 0
100.00 RRGB1420I100 0.25 0.00 0.05 10.0 0.25 298.0 0.0 0

Put Options: RRGB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 RRGB1420U40 0.10 0.00 0.05 1.0 0.15 135.0 12.0 62
45.00 RRGB1420U45 0.15 -0.05 0.10 45.0 0.25 152.0 25.0 203
50.00 RRGB1420U50 0.55 0.00 0.50 27.0 0.65 102.0 28.0 464
55.00 RRGB1420U55 2.30 0.00 2.35 22.0 2.50 48.0 16.0 263
60.00 RRGB1420U60 5.60 -0.40 6.00 178.0 6.60 70.0 14.0 116
65.00 RRGB1420U65 13.80 2.70 11.10 1.0 11.30 7.0 1.0 89
70.00 RRGB1420U70 15.70 0.00 15.70 108.0 16.40 75.0 1.0 38
75.00 RRGB1420U75 7.90 -12.70 20.60 203.0 21.40 27.0 3.0 70
80.00 RRGB1420U80 12.50 -13.10 25.60 145.0 26.80 50.0 18.0 18
85.00 RRGB1420U85 13.40 -17.20 30.60 194.0 31.40 40.0 33.0 33
90.00 RRGB1420U90 16.20 -19.40 35.60 142.0 36.60 55.0 54.0 54
95.00 RRGB1420U95 40.40 0.00 40.40 7.0 41.80 19.0 0.0 0
100.00 RRGB1420U100 45.40 0.00 45.40 7.0 46.80 19.0 0.0 0
Trading Center