Red Robin Gourmet Burgers Inc $68.24

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : RRGB  
Industries : Leisure / Restaurants
Last Trade: 68.24
Trade Time: Apr 22 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 68.24
Open: 66.85
Bid: 68.18
Ask: 68.24
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 35%
Options:

Call Options: RRGB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 RRGB1417E45 22.60 0.00 22.60 62.0 23.90 80.0 0.0 0
50.00 RRGB1417E50 17.80 0.00 17.80 51.0 18.90 103.0 0.0 0
55.00 RRGB1417E55 13.00 0.00 13.00 36.0 14.00 52.0 0.0 0
60.00 RRGB1417E60 8.20 0.00 8.20 11.0 9.00 7.0 0.0 0
65.00 RRGB1417E65 4.20 0.00 4.20 21.0 4.70 83.0 0.0 0
70.00 RRGB1417E70 1.55 0.00 1.40 56.0 1.70 33.0 2.0 62
75.00 RRGB1417E75 0.60 0.30 0.30 44.0 0.55 94.0 2.0 179
80.00 RRGB1417E80 0.95 0.70 0.05 11.0 0.25 155.0 3.0 3
85.00 RRGB1417E85 0.37 0.12 0.05 11.0 0.25 293.0 3.0 3
90.00 RRGB1417E90 0.25 0.00 0.05 11.0 0.25 191.0 0.0 0
95.00 RRGB1417E95 0.25 0.00 0.05 11.0 0.25 100.0 0.0 0
100.00 RRGB1417E100 0.25 0.00 0.00 0.0 0.25 75.0 0.0 0
105.00 RRGB1417E105 0.25 0.00 0.00 0.0 0.25 75.0 0.0 0

Put Options: RRGB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 RRGB1417Q45 0.10 0.00 0.05 11.0 0.10 18.0 12.0 12
50.00 RRGB1417Q50 0.25 0.00 0.05 11.0 0.25 75.0 0.0 0
55.00 RRGB1417Q55 0.05 0.00 0.05 43.0 0.30 127.0 0.0 0
60.00 RRGB1417Q60 0.50 0.25 0.25 54.0 0.50 3.0 10.0 13
65.00 RRGB1417Q65 1.40 0.40 1.00 34.0 1.25 32.0 6.0 79
70.00 RRGB1417Q70 3.70 0.60 3.10 115.0 3.50 32.0 5.0 151
75.00 RRGB1417Q75 3.40 -3.40 6.80 113.0 7.40 52.0 2.0 2
80.00 RRGB1417Q80 11.30 0.00 11.30 89.0 12.30 85.0 0.0 0
85.00 RRGB1417Q85 16.10 0.00 16.10 98.0 17.20 22.0 0.0 0
90.00 RRGB1417Q90 21.10 0.00 21.10 123.0 22.20 69.0 0.0 0
95.00 RRGB1417Q95 26.10 0.00 26.10 45.0 27.50 45.0 0.0 0
100.00 RRGB1417Q100 31.10 0.00 31.10 45.0 32.50 45.0 0.0 0
105.00 RRGB1417Q105 36.10 0.00 36.10 45.0 37.50 45.0 0.0 0
Trading Center