Red Robin Gourmet Burgers Inc $53.10

up +0.03


29/8/2014 04:00 PM  |  NASDAQ : RRGB  
Industries : Leisure / Restaurants
Last Trade: 53.10
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.03 (0.06 %)
Prev Close: 53.07
Open: 53.05
Bid: 53.11
Ask: 53.15
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 0.40 12.20 457.0 13.60 267.0 3.0 3
45.00 RRGB1420I45 8.72 0.92 7.30 432.0 8.50 244.0 2.0 7
50.00 RRGB1420I50 4.02 0.82 2.80 431.0 3.80 252.0 2.0 146
55.00 RRGB1420I55 0.50 -0.15 0.50 220.0 0.65 37.0 30.0 560
60.00 RRGB1420I60 0.10 0.00 0.05 246.0 0.25 147.0 8.0 306
65.00 RRGB1420I65 0.05 0.00 0.05 10.0 0.25 116.0 10.0 89
70.00 RRGB1420I70 0.05 -0.05 1.45 1.0 0.10 54.0 18.0 467
75.00 RRGB1420I75 0.15 -0.10 0.15 3.0 0.20 94.0 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 4.0 22
90.00 RRGB1420I90 0.20 0.00 0.05 11.0 0.20 174.0 0.0 0
95.00 RRGB1420I95 0.20 0.00 0.05 37.0 0.20 179.0 0.0 0
100.00 RRGB1420I100 0.20 0.00 0.05 10.0 0.20 194.0 0.0 0

Put Options: RRGB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 RRGB1420U40 0.10 -0.10 0.05 11.0 0.20 181.0 12.0 62
45.00 RRGB1420U45 0.15 0.00 0.05 22.0 0.30 488.0 10.0 193
50.00 RRGB1420U50 0.50 0.10 0.35 67.0 0.50 122.0 41.0 494
55.00 RRGB1420U55 2.60 0.00 2.35 182.0 2.80 111.0 31.0 309
60.00 RRGB1420U60 6.50 -0.20 6.70 170.0 7.90 336.0 2.0 114
65.00 RRGB1420U65 11.70 0.10 11.60 118.0 13.00 354.0 1.0 50
70.00 RRGB1420U70 15.70 -0.90 16.50 137.0 17.90 235.0 1.0 33
75.00 RRGB1420U75 7.90 -13.60 21.50 287.0 22.90 140.0 3.0 56
80.00 RRGB1420U80 12.50 -14.00 26.50 165.0 28.10 300.0 18.0 18
85.00 RRGB1420U85 13.40 -18.10 31.50 139.0 33.10 112.0 33.0 33
90.00 RRGB1420U90 16.20 -20.30 36.10 188.0 38.30 34.0 54.0 54
95.00 RRGB1420U95 41.30 0.00 39.70 46.0 44.30 34.0 0.0 0
100.00 RRGB1420U100 46.30 0.00 44.70 46.0 49.30 34.0 0.0 0
Trading Center