$48.76 -0.86 (-1.73%) Sturm Ruger & Co Inc - NYSE

Sep. 30, 2014 | 12:30 PM
Last Trade: 48.76
Trade Time: Sep 30 12:30 PM Eastern Daylight Time
Change: -0.86 (-1.73%)
Prev Close: 49.62
Open: 50.00
Bid: 48.69
Ask: 48.76
Options:

Call Options: RGR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 RGR1418J35 12.30 0.00 13.40 165.0 15.70 558.0 0.0 0
37.50 RGR1418J37.5 10.70 0.00 10.90 103.0 13.40 340.0 0.0 0
40.00 RGR1418J40 10.59 2.39 8.40 231.0 10.30 803.0 1.0 2
42.50 RGR1418J42.5 7.90 2.10 6.10 111.0 7.90 839.0 10.0 10
45.00 RGR1418J45 3.60 0.10 3.70 166.0 5.30 881.0 5.0 74
47.50 RGR1418J47.5 1.87 -0.48 1.80 89.0 2.05 159.0 3.0 199
50.00 RGR1418J50 0.95 0.00 0.55 286.0 0.85 476.0 54.0 850
52.50 RGR1418J52.5 0.20 -0.10 0.15 254.0 0.40 910.0 1.0 523
55.00 RGR1418J55 0.05 -0.10 0.05 10.0 0.20 1045.0 5.0 401
57.50 RGR1418J57.5 0.15 0.00 0.15 10.0 0.20 749.0 10.0 134
60.00 RGR1418J60 0.05 0.00 0.05 1.0 0.05 132.0 2.0 282
62.50 RGR1418J62.5 0.05 -0.10 0.05 2.0 0.15 476.0 6.0 69
65.00 RGR1418J65 0.05 0.00 0.05 1.0 0.05 125.0 6.0 475
67.50 RGR1418J67.5 0.05 0.00 0.05 30.0 0.05 107.0 30.0 86
70.00 RGR1418J70 0.05 -0.30 0.10 15.0 0.05 103.0 6.0 149
72.50 RGR1418J72.5 0.01 0.00 0.05 3.0 0.15 474.0 2.0 29
75.00 RGR1418J75 0.10 -0.05 0.10 3.0 0.15 366.0 3.0 80
77.50 RGR1418J77.5 0.05 -0.10 0.05 10.0 0.15 590.0 20.0 31
80.00 RGR1418J80 0.08 0.03 0.05 18.0 0.05 111.0 3.0 118
85.00 RGR1418J85 0.05 -0.10 0.05 2.0 0.15 415.0 2.0 61
90.00 RGR1418J90 0.35 0.00 0.05 10.0 0.25 490.0 0.0 0
95.00 RGR1418J95 0.25 0.00 0.05 11.0 0.25 495.0 0.0 0
100.00 RGR1418J100 0.35 0.00 0.05 91.0 0.25 770.0 0.0 0

Put Options: RGR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 RGR1418V35 0.15 0.00 0.05 5.0 0.15 459.0 0.0 0
37.50 RGR1418V37.5 0.20 0.00 0.05 10.0 0.20 422.0 0.0 0
40.00 RGR1418V40 0.10 -0.10 0.10 4.0 0.20 587.0 4.0 48
42.50 RGR1418V42.5 0.10 0.00 0.05 399.0 0.25 712.0 8.0 194
45.00 RGR1418V45 0.20 0.00 0.15 408.0 0.25 43.0 20.0 336
47.50 RGR1418V47.5 0.71 -0.09 0.70 178.0 0.85 78.0 1.0 527
50.00 RGR1418V50 1.45 -0.31 1.95 57.0 2.25 322.0 3.0 860
52.50 RGR1418V52.5 3.90 0.00 3.20 798.0 4.30 100.0 180.0 409
55.00 RGR1418V55 6.21 0.00 5.30 791.0 6.70 226.0 12.0 804
57.50 RGR1418V57.5 8.16 0.06 7.70 770.0 9.20 186.0 6.0 229
60.00 RGR1418V60 10.59 -0.41 9.60 804.0 11.70 143.0 7.0 199
62.50 RGR1418V62.5 14.10 1.40 11.70 840.0 14.30 316.0 4.0 858
65.00 RGR1418V65 15.80 0.00 14.20 783.0 16.70 99.0 3.0 168
67.50 RGR1418V67.5 10.11 -7.19 17.40 656.0 19.50 295.0 1.0 44
70.00 RGR1418V70 20.75 0.95 19.20 704.0 22.10 503.0 5.0 32
72.50 RGR1418V72.5 14.90 -7.40 21.50 100.0 25.50 30.0 1.0 1
75.00 RGR1418V75 27.00 1.70 24.70 639.0 26.90 255.0 5.0 16
77.50 RGR1418V77.5 27.20 0.00 26.60 62.0 30.30 12.0 0.0 0
80.00 RGR1418V80 22.77 -6.83 29.10 62.0 32.80 12.0 10.0 1
85.00 RGR1418V85 21.69 -13.11 34.70 694.0 36.90 278.0 20.0 21
90.00 RGR1418V90 38.70 0.00 39.10 45.0 42.90 10.0 0.0 0
95.00 RGR1418V95 44.30 0.00 44.10 62.0 48.40 30.0 0.0 0
100.00 RGR1418V100 39.10 -9.90 49.10 30.0 53.10 10.0 1.0 1