Red Robin Gourmet Burgers Inc $67.88

down -0.15


17/4/2014 08:10 PM  |  NASDAQ : RRGB  
Industries : Leisure / Restaurants
Last Trade: 67.88
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -0.15 (-0.22 %)
Prev Close: 68.03
Open: 68.04
Bid: 67.83
Ask: 67.88
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 36%
Options:

Call Options: RRGB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 RRGB1419D45 22.50 0.00 22.40 67.0 23.40 62.0 0.0 0
50.00 RRGB1419D50 17.50 0.00 17.40 82.0 18.30 87.0 0.0 0
55.00 RRGB1419D55 12.50 0.00 12.40 72.0 13.30 87.0 0.0 0
60.00 RRGB1419D60 7.60 0.00 7.50 57.0 8.30 92.0 0.0 0
65.00 RRGB1419D65 2.75 0.00 2.55 47.0 3.20 57.0 0.0 0
70.00 RRGB1419D70 2.95 2.90 0.05 24.0 0.05 32.0 10.0 10
75.00 RRGB1419D75 0.05 -0.20 0.05 1.0 0.05 3.0 1.0 83
80.00 RRGB1419D80 0.10 -0.10 0.10 15.0 0.20 349.0 15.0 82
85.00 RRGB1419D85 0.10 -0.10 0.10 1.0 0.20 334.0 2.0 8
90.00 RRGB1419D90 0.58 0.38 0.05 11.0 0.20 334.0 1.0 1
95.00 RRGB1419D95 0.20 0.00 0.05 11.0 0.20 309.0 0.0 0
100.00 RRGB1419D100 0.20 0.00 0.05 11.0 0.20 331.0 0.0 0

Put Options: RRGB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 RRGB1419P45 0.20 0.00 0.05 11.0 0.20 238.0 0.0 0
50.00 RRGB1419P50 0.25 0.00 0.05 11.0 0.20 265.0 0.0 0
55.00 RRGB1419P55 0.25 0.00 0.05 11.0 0.20 364.0 0.0 0
60.00 RRGB1419P60 0.25 0.00 0.05 1.0 0.20 364.0 0.0 0
65.00 RRGB1419P65 0.25 0.10 0.05 2.0 0.05 53.0 8.0 98
70.00 RRGB1419P70 2.79 1.04 1.85 62.0 2.40 32.0 8.0 53
75.00 RRGB1419P75 7.06 0.46 6.70 97.0 7.50 52.0 1.0 34
80.00 RRGB1419P80 4.40 -7.10 11.70 102.0 12.60 67.0 13.0 28
85.00 RRGB1419P85 16.40 0.00 16.70 97.0 17.60 67.0 0.0 0
90.00 RRGB1419P90 21.40 0.00 21.60 127.0 22.60 67.0 0.0 0
95.00 RRGB1419P95 26.40 0.00 26.60 62.0 27.60 57.0 0.0 0
100.00 RRGB1419P100 31.40 0.00 31.60 67.0 32.70 67.0 0.0 0
Trading Center