Sturm Ruger & Co Inc $50.41

up +1.17


29/8/2014 04:02 PM  |  NYSE : RGR  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Last Trade: 50.41
Trade Time: Aug 29 04:02 PM Eastern Daylight Time
Change: 1.17 (2.38 %)
Prev Close: 49.24
Open: 49.24
Bid: 49.52
Ask: 50.48
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get RGR Trend Analysis - it has underperformed the S&P 500 by 27%
Options:

Call Options: RGR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 RGR1420I35 12.20 0.00 13.40 662.0 16.10 321.0 0.0 0
37.50 RGR1420I37.5 13.80 4.30 10.90 317.0 13.70 160.0 2.0 0
40.00 RGR1420I40 8.60 0.00 8.40 527.0 11.10 266.0 0.0 0
42.50 RGR1420I42.5 6.20 0.00 6.40 558.0 8.60 265.0 0.0 0
45.00 RGR1420I45 4.10 0.40 3.50 1018.0 6.20 577.0 14.0 6
47.50 RGR1420I47.5 2.00 0.00 2.60 692.0 3.70 568.0 35.0 49
50.00 RGR1420I50 1.45 0.75 1.25 50.0 1.50 219.0 20.0 386
52.50 RGR1420I52.5 0.45 0.29 0.30 283.0 0.50 596.0 10.0 444
55.00 RGR1420I55 0.15 0.10 0.05 170.0 0.15 264.0 10.0 280
57.50 RGR1420I57.5 0.05 -0.20 0.05 12.0 0.25 728.0 1.0 34
60.00 RGR1420I60 0.15 -0.05 0.05 54.0 0.15 528.0 10.0 26
62.50 RGR1420I62.5 0.01 -0.14 0.10 10.0 0.15 523.0 6.0 42
65.00 RGR1420I65 0.10 0.00 0.10 1.0 0.10 247.0 1.0 64
67.50 RGR1420I67.5 0.15 0.00 0.15 314.0 0.15 432.0 0.0 0
70.00 RGR1420I70 0.20 0.05 0.05 666.0 0.15 412.0 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 0.15 242.0 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 0.15 207.0 0.0 0
85.00 RGR1420I85 0.25 0.00 0.00 0.0 0.15 268.0 0.0 0

Put Options: RGR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 RGR1420U35 0.25 0.00 0.00 0.0 0.20 247.0 0.0 0
37.50 RGR1420U37.5 0.25 0.00 0.00 0.0 0.20 247.0 0.0 0
40.00 RGR1420U40 0.11 -0.04 0.05 117.0 0.15 492.0 5.0 10
42.50 RGR1420U42.5 0.08 -0.07 0.05 10.0 0.15 255.0 5.0 13
45.00 RGR1420U45 0.15 0.10 0.05 284.0 0.30 1046.0 47.0 159
47.50 RGR1420U47.5 0.55 0.00 0.20 322.0 0.40 463.0 57.0 285
50.00 RGR1420U50 0.90 -0.60 0.85 3.0 1.00 23.0 11.0 372
52.50 RGR1420U52.5 2.20 -1.00 2.30 90.0 2.95 554.0 10.0 135
55.00 RGR1420U55 4.47 -1.13 4.30 303.0 6.20 726.0 25.0 50
57.50 RGR1420U57.5 7.75 0.15 6.30 584.0 9.30 744.0 4.0 25
60.00 RGR1420U60 9.28 -0.42 8.90 465.0 11.70 743.0 5.0 9
62.50 RGR1420U62.5 12.08 -1.02 11.80 22.0 14.20 573.0 1.0 763
65.00 RGR1420U65 14.67 0.57 13.90 18.0 16.70 25.0 2.0 2
67.50 RGR1420U67.5 16.70 0.00 16.40 18.0 19.20 11.0 0.0 0
70.00 RGR1420U70 19.00 0.00 18.50 20.0 21.60 24.0 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 23.80 0.00 23.60 23.0 26.70 120.0 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 28.70 0.00 28.70 23.0 31.70 120.0 0.0 0
85.00 RGR1420U85 34.10 0.00 33.90 292.0 36.70 713.0 0.0 0
Trading Center