$48.85 0.00 (0.00%) Sturm Ruger & Co Inc - NYSE

Sep. 18, 2014 | 03:40 PM
Last Trade: 48.85
Trade Time: Sep 18 03:40 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 48.85
Open: 49.08
Bid: 48.85
Ask: 48.86
Options:

Call Options: RGR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 RGR1420I35 13.50 0.00 12.00 484.0 15.30 505.0 0.0 0
37.50 RGR1420I37.5 13.80 3.00 10.20 29.0 11.80 30.0 2.0 0
40.00 RGR1420I40 8.30 0.00 7.00 200.0 10.00 285.0 0.0 0
42.50 RGR1420I42.5 5.90 0.00 5.60 240.0 6.70 31.0 0.0 0
45.00 RGR1420I45 4.10 0.40 3.60 327.0 4.10 127.0 14.0 6
47.50 RGR1420I47.5 1.36 -0.14 1.15 636.0 1.65 43.0 56.0 49
50.00 RGR1420I50 0.15 -0.05 0.05 1.0 0.15 613.0 27.0 665
52.50 RGR1420I52.5 0.25 0.10 0.05 407.0 0.10 1.0 30.0 612
55.00 RGR1420I55 0.05 -0.05 0.05 38.0 0.10 576.0 38.0 301
57.50 RGR1420I57.5 0.05 -0.10 0.05 10.0 0.15 642.0 1.0 34
60.00 RGR1420I60 0.15 0.00 0.05 54.0 0.15 650.0 10.0 26
62.50 RGR1420I62.5 0.05 -0.10 0.10 10.0 0.15 598.0 405.0 42
65.00 RGR1420I65 0.10 -0.05 0.10 1.0 0.15 616.0 1.0 64
67.50 RGR1420I67.5 0.15 0.00 0.15 314.0 0.15 483.0 0.0 0
70.00 RGR1420I70 0.20 0.05 0.05 666.0 0.15 606.0 10.0 10
72.50 RGR1420I72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 RGR1420I75 0.15 0.00 0.05 11.0 0.15 278.0 0.0 0
77.50 RGR1420I77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 RGR1420I80 0.15 0.00 0.00 0.0 0.15 268.0 0.0 0
85.00 RGR1420I85 0.15 0.00 0.00 0.0 0.15 377.0 0.0 0

Put Options: RGR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 RGR1420U35 0.15 0.00 0.00 0.0 0.15 367.0 0.0 0
37.50 RGR1420U37.5 0.15 0.00 0.00 0.0 0.15 359.0 0.0 0
40.00 RGR1420U40 0.11 -0.04 0.05 117.0 0.15 593.0 5.0 10
42.50 RGR1420U42.5 0.08 -0.07 0.05 10.0 0.15 549.0 5.0 13
45.00 RGR1420U45 0.05 -0.10 0.05 3.0 0.15 522.0 3.0 159
47.50 RGR1420U47.5 0.05 0.00 0.05 15.0 0.15 628.0 16.0 280
50.00 RGR1420U50 0.90 -0.30 1.05 130.0 1.45 464.0 23.0 449
52.50 RGR1420U52.5 3.60 0.60 3.30 229.0 3.90 374.0 5.0 214
55.00 RGR1420U55 6.09 1.69 5.70 404.0 6.50 451.0 1.0 60
57.50 RGR1420U57.5 7.09 0.49 7.80 683.0 9.00 323.0 4.0 25
60.00 RGR1420U60 9.44 0.84 9.20 274.0 11.50 38.0 6.0 9
62.50 RGR1420U62.5 13.63 1.63 13.40 51.0 14.00 401.0 1.0 762
65.00 RGR1420U65 14.67 0.97 14.00 130.0 16.70 35.0 2.0 2
67.50 RGR1420U67.5 16.10 0.00 16.40 45.0 20.30 106.0 0.0 0
70.00 RGR1420U70 18.80 0.00 19.10 45.0 21.50 25.0 0.0 0
72.50 RGR1420U72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 RGR1420U75 23.70 0.00 24.10 45.0 26.50 25.0 0.0 0
77.50 RGR1420U77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 RGR1420U80 28.80 0.00 28.90 50.0 31.50 25.0 0.0 0
85.00 RGR1420U85 33.60 0.00 34.10 464.0 36.50 254.0 0.0 0