$50.18 +1.47 (3.02%) Red Robin Gourmet Burgers Inc - NASDAQ

Oct. 24, 2014 | 02:35 PM
Last Trade: 50.18
Trade Time: Oct 24 02:35 PM Eastern Daylight Time
Change: +1.47 (3.02%)
Prev Close: 48.71
Open: 48.93
Bid: 50.14
Ask: 50.19
Options:

Call Options: RRGB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 RRGB1422K30 18.10 0.00 17.80 137.0 20.50 38.0 0.0 0
35.00 RRGB1422K35 13.10 0.00 12.90 218.0 15.70 65.0 0.0 0
40.00 RRGB1422K40 8.80 0.00 8.00 237.0 10.70 35.0 0.0 0
45.00 RRGB1422K45 4.80 0.00 5.00 302.0 6.20 45.0 0.0 0
50.00 RRGB1422K50 2.30 0.15 2.60 10.0 2.85 137.0 32.0 179
55.00 RRGB1422K55 1.30 0.65 0.85 21.0 1.05 88.0 4.0 55
60.00 RRGB1422K60 0.30 0.05 0.05 529.0 0.40 76.0 4.0 537
65.00 RRGB1422K65 1.05 0.50 0.05 11.0 0.30 108.0 7.0 21
70.00 RRGB1422K70 0.25 0.00 0.10 10.0 0.25 108.0 0.0 0
75.00 RRGB1422K75 0.25 0.00 0.05 10.0 0.25 127.0 0.0 0
80.00 RRGB1422K80 0.25 0.00 0.00 0.0 0.25 112.0 0.0 0

Put Options: RRGB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 RRGB1422W30 0.20 0.00 0.00 0.0 0.20 88.0 0.0 0
35.00 RRGB1422W35 0.05 0.00 0.10 10.0 0.30 150.0 0.0 0
40.00 RRGB1422W40 0.50 0.40 0.20 53.0 0.65 300.0 20.0 21
45.00 RRGB1422W45 1.00 0.10 0.80 14.0 1.00 166.0 58.0 28
50.00 RRGB1422W50 3.00 -0.30 2.40 31.0 2.75 230.0 150.0 185
55.00 RRGB1422W55 5.30 -0.30 5.60 30.0 7.50 236.0 10.0 43
60.00 RRGB1422W60 10.71 1.41 9.70 25.0 12.60 238.0 104.0 106
65.00 RRGB1422W65 14.10 0.00 14.50 30.0 17.40 224.0 0.0 0
70.00 RRGB1422W70 19.00 0.00 19.50 20.0 22.30 212.0 0.0 0
75.00 RRGB1422W75 24.00 0.00 24.50 20.0 27.30 68.0 0.0 0
80.00 RRGB1422W80 29.10 0.00 29.40 35.0 32.50 202.0 0.0 0