$51.16 -0.59 (-1.14%) Sturm Ruger & Co Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 51.16
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: -0.59 (-1.14%)
Prev Close: 51.75
Open: 51.75
Bid: 46.63
Ask: 51.37
Options:

Call Options: RGR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 RGR1422K30 19.10 0.00 19.90 198.0 23.40 363.0 0.0 0
32.50 RGR1422K32.5 17.00 0.00 16.90 12.0 20.90 21.0 0.0 0
35.00 RGR1422K35 14.50 0.00 15.60 46.0 17.30 50.0 0.0 0
37.50 RGR1422K37.5 11.54 -0.46 12.40 333.0 16.00 353.0 2.0 2
40.00 RGR1422K40 9.20 0.00 10.30 292.0 13.40 396.0 0.0 0
42.50 RGR1422K42.5 9.10 0.00 8.20 197.0 10.20 414.0 3.0 10
45.00 RGR1422K45 3.60 -1.40 6.10 87.0 7.30 385.0 16.0 51
47.50 RGR1422K47.5 4.46 0.66 4.20 2.0 4.70 3.0 33.0 202
50.00 RGR1422K50 2.60 -0.15 2.55 23.0 2.80 16.0 4.0 1,836
52.50 RGR1422K52.5 1.45 -0.10 1.35 2.0 1.60 18.0 42.0 924
55.00 RGR1422K55 0.65 -0.05 0.50 28.0 0.65 4.0 99.0 1,435
57.50 RGR1422K57.5 0.20 -0.05 0.20 191.0 0.50 183.0 11.0 42
60.00 RGR1422K60 0.10 0.05 0.10 71.0 0.25 204.0 100.0 9
65.00 RGR1422K65 0.45 0.00 0.00 0.0 0.25 160.0 0.0 0
70.00 RGR1422K70 0.06 -0.14 0.00 0.0 0.20 163.0 10.0 10

Put Options: RGR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 RGR1422W30 0.10 0.00 0.05 11.0 0.35 182.0 0.0 0
32.50 RGR1422W32.5 0.15 0.00 0.05 54.0 0.35 140.0 20.0 20
35.00 RGR1422W35 0.30 0.20 0.10 200.0 0.40 226.0 15.0 117
37.50 RGR1422W37.5 0.60 0.30 0.20 39.0 0.60 233.0 5.0 5
40.00 RGR1422W40 0.50 -0.15 0.40 65.0 0.75 319.0 4.0 131
42.50 RGR1422W42.5 1.03 0.00 0.60 56.0 0.90 148.0 24.0 2,913
45.00 RGR1422W45 1.20 -0.40 1.00 35.0 1.20 28.0 65.0 1,997
47.50 RGR1422W47.5 1.65 -0.38 1.55 11.0 1.80 19.0 20.0 256
50.00 RGR1422W50 2.70 -0.07 2.40 155.0 2.85 45.0 21.0 211
52.50 RGR1422W52.5 5.38 1.58 3.80 18.0 4.30 42.0 53.0 203
55.00 RGR1422W55 5.70 0.00 4.70 413.0 6.30 34.0 1.0 963
57.50 RGR1422W57.5 9.50 2.00 6.10 676.0 9.10 238.0 10.0 46
60.00 RGR1422W60 13.70 4.50 8.70 297.0 11.30 106.0 1.0 176
65.00 RGR1422W65 19.00 4.90 13.90 273.0 15.80 46.0 5.0 10
70.00 RGR1422W70 22.11 3.11 18.70 331.0 20.80 46.0 4.0 137