$38.37 0.00 (0.00%) Sturm Ruger & Co Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 38.37
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 38.37
Open: 39.41
Bid: 37.43
Ask: 39.88
Options:

Call Options: RGR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 RGR1420L30 9.10 2.10 7.00 233.0 10.00 285.0 1.0 1
32.50 RGR1420L32.5 4.90 0.00 4.90 205.0 7.60 345.0 0.0 0
35.00 RGR1420L35 4.00 0.00 2.85 376.0 4.80 526.0 1.0 18
37.50 RGR1420L37.5 2.00 0.40 1.60 76.0 1.80 142.0 11.0 107
40.00 RGR1420L40 0.75 0.00 0.55 431.0 0.70 22.0 42.0 822
42.50 RGR1420L42.5 0.20 0.00 0.15 302.0 0.30 82.0 15.0 33
45.00 RGR1420L45 0.19 -0.21 0.05 231.0 0.40 760.0 3.0 43
47.50 RGR1420L47.5 0.40 0.15 0.05 10.0 0.25 453.0 11.0 341
50.00 RGR1420L50 0.12 -0.13 0.10 289.0 0.25 314.0 1.0 47
52.50 RGR1420L52.5 0.02 -0.28 0.05 16.0 0.30 353.0 10.0 43
55.00 RGR1420L55 0.05 -0.20 0.15 1.0 0.25 442.0 5.0 819
57.50 RGR1420L57.5 0.14 -0.11 0.05 5.0 0.25 445.0 10.0 146
60.00 RGR1420L60 0.25 0.00 0.05 92.0 0.25 318.0 10.0 13
65.00 RGR1420L65 0.25 0.00 0.05 10.0 0.25 229.0 0.0 0
70.00 RGR1420L70 0.25 0.00 0.00 0.0 0.25 272.0 0.0 0

Put Options: RGR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 RGR1420X30 0.29 -0.01 0.05 344.0 0.30 451.0 10.0 64
32.50 RGR1420X32.5 0.20 0.15 0.05 492.0 0.35 567.0 2.0 98
35.00 RGR1420X35 0.62 0.00 0.40 289.0 0.65 531.0 16.0 228
37.50 RGR1420X37.5 1.56 0.00 1.00 517.0 1.35 248.0 102.0 1,107
40.00 RGR1420X40 2.62 0.00 2.40 390.0 2.90 86.0 4.0 1,350
42.50 RGR1420X42.5 4.98 0.00 4.30 348.0 5.60 379.0 5.0 143
45.00 RGR1420X45 7.00 0.00 6.50 272.0 7.40 49.0 1.0 36
47.50 RGR1420X47.5 11.10 2.20 8.90 202.0 9.80 33.0 1.0 9
50.00 RGR1420X50 12.87 1.47 11.40 166.0 12.30 98.0 5.0 12
52.50 RGR1420X52.5 15.79 2.89 12.90 451.0 15.50 266.0 1.0 72
55.00 RGR1420X55 18.23 2.83 15.40 176.0 18.00 176.0 3.0 3
57.50 RGR1420X57.5 21.36 3.46 17.90 266.0 20.50 136.0 3.0 138
60.00 RGR1420X60 23.33 2.93 20.40 166.0 23.10 136.0 1.0 8
65.00 RGR1420X65 25.30 0.00 25.30 138.0 28.50 141.0 0.0 0
70.00 RGR1420X70 33.50 3.20 30.30 300.0 33.00 151.0 3.0 3