$41.68 -0.79 (-1.86%) Sturm Ruger & Co Inc - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 41.68
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: -0.79 (-1.86%)
Prev Close: 42.47
Open: 42.50
Bid: 41.15
Ask: 42.50
Options:

Call Options: RGR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 RGR1422K30 12.20 0.00 10.20 160.0 13.20 317.0 0.0 0
32.50 RGR1422K32.5 9.80 0.00 7.90 203.0 10.70 409.0 0.0 0
35.00 RGR1422K35 7.30 0.00 5.90 131.0 7.80 200.0 0.0 0
37.50 RGR1422K37.5 11.54 6.74 3.90 122.0 5.00 397.0 2.0 2
40.00 RGR1422K40 2.20 -0.30 1.70 368.0 2.40 90.0 3.0 0
42.50 RGR1422K42.5 1.10 -0.35 0.90 20.0 1.05 12.0 167.0 59
45.00 RGR1422K45 0.40 -0.25 0.20 495.0 0.45 39.0 40.0 65
47.50 RGR1422K47.5 0.20 0.00 0.05 388.0 0.25 180.0 22.0 603
50.00 RGR1422K50 0.15 0.00 0.05 26.0 0.15 17.0 16.0 2,017
52.50 RGR1422K52.5 0.05 0.00 0.10 10.0 0.15 236.0 64.0 1,430
55.00 RGR1422K55 0.13 0.03 0.05 100.0 0.20 306.0 35.0 3,085
57.50 RGR1422K57.5 0.01 0.00 0.05 43.0 0.25 238.0 3.0 56
60.00 RGR1422K60 0.04 0.00 0.10 19.0 0.25 250.0 5.0 608
65.00 RGR1422K65 0.05 0.00 0.00 0.0 0.25 228.0 0.0 0
70.00 RGR1422K70 0.06 0.01 0.00 0.0 0.25 271.0 10.0 10

Put Options: RGR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 RGR1422W30 0.15 0.00 0.05 10.0 0.25 217.0 0.0 0
32.50 RGR1422W32.5 0.10 0.00 0.05 10.0 0.10 12.0 10.0 77
35.00 RGR1422W35 0.25 0.10 0.05 688.0 0.30 246.0 41.0 245
37.50 RGR1422W37.5 0.45 0.15 0.40 369.0 0.60 123.0 20.0 37
40.00 RGR1422W40 1.40 0.55 1.00 499.0 1.35 44.0 13.0 371
42.50 RGR1422W42.5 3.00 0.85 2.20 373.0 2.75 92.0 80.0 2,978
45.00 RGR1422W45 4.40 2.15 4.00 224.0 4.50 60.0 41.0 4,173
47.50 RGR1422W47.5 6.55 2.55 6.00 281.0 7.00 38.0 1.0 427
50.00 RGR1422W50 7.30 0.00 8.40 281.0 9.50 34.0 1.0 493
52.50 RGR1422W52.5 10.00 0.00 10.80 278.0 12.10 55.0 10.0 213
55.00 RGR1422W55 5.70 -4.90 13.20 292.0 14.50 28.0 1.0 963
57.50 RGR1422W57.5 16.00 2.90 15.60 257.0 17.10 113.0 1.0 46
60.00 RGR1422W60 11.00 -4.60 18.20 323.0 19.60 101.0 500.0 676
65.00 RGR1422W65 19.00 -1.60 23.20 264.0 24.60 45.0 5.0 10
70.00 RGR1422W70 22.11 -3.29 28.10 294.0 29.60 39.0 4.0 137