Red Robin Gourmet Burgers Inc $53.31

down -0.54


20/8/2014 04:00 PM  |  NASDAQ : RRGB  
Industries : Leisure / Restaurants
Last Trade: 53.31
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: -0.54 (-1.00 %)
Prev Close: 53.85
Open: 53.71
Bid: 53.28
Ask: 53.31
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 42%
Options:

Call Options: RRGB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 RRGB1420I40 13.00 -0.70 12.70 357.0 13.70 158.0 3.0 3
45.00 RRGB1420I45 10.10 1.30 7.60 453.0 8.80 135.0 5.0 7
50.00 RRGB1420I50 5.07 0.00 3.20 482.0 4.20 131.0 5.0 150
55.00 RRGB1420I55 1.00 -0.30 0.90 88.0 1.10 78.0 61.0 474
60.00 RRGB1420I60 0.25 0.00 0.05 111.0 0.35 186.0 10.0 302
65.00 RRGB1420I65 0.05 -0.01 0.05 10.0 0.25 161.0 15.0 89
70.00 RRGB1420I70 0.05 -0.10 1.45 1.0 0.10 49.0 18.0 467
75.00 RRGB1420I75 0.15 -0.05 0.15 3.0 0.10 42.0 3.0 200
80.00 RRGB1420I80 0.05 0.00 0.05 2.0 0.05 250.0 7.0 52
85.00 RRGB1420I85 0.05 0.00 0.05 1.0 0.05 250.0 2.0 26
90.00 RRGB1420I90 0.25 0.00 0.05 11.0 0.20 194.0 0.0 0
95.00 RRGB1420I95 0.25 0.00 0.05 37.0 0.20 203.0 0.0 0
100.00 RRGB1420I100 0.25 0.00 0.05 10.0 0.20 206.0 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 10.0 0.25 365.0 12.0 62
45.00 RRGB1420U45 0.15 -0.05 0.05 154.0 0.35 262.0 25.0 203
50.00 RRGB1420U50 0.70 0.15 0.50 15.0 0.60 20.0 22.0 464
55.00 RRGB1420U55 2.30 0.00 2.50 201.0 2.95 166.0 16.0 263
60.00 RRGB1420U60 5.60 -0.40 6.50 170.0 7.70 334.0 14.0 116
65.00 RRGB1420U65 13.80 2.70 11.40 88.0 11.90 74.0 1.0 89
70.00 RRGB1420U70 15.70 0.00 16.10 291.0 17.10 153.0 1.0 38
75.00 RRGB1420U75 7.90 -12.70 21.00 345.0 22.80 324.0 3.0 70
80.00 RRGB1420U80 12.50 -13.10 26.40 74.0 27.60 122.0 18.0 18
85.00 RRGB1420U85 13.40 -17.20 31.00 243.0 32.90 155.0 33.0 33
90.00 RRGB1420U90 16.20 -19.40 34.70 128.0 38.60 22.0 54.0 54
95.00 RRGB1420U95 40.40 0.00 39.50 23.0 43.90 11.0 0.0 0
100.00 RRGB1420U100 45.40 0.00 44.60 12.0 49.00 36.0 0.0 0
Trading Center