$45.14 -2.26 (-4.77%) Sturm Ruger & Co Inc - NYSE

Oct. 2, 2014 | 10:55 AM
Last Trade: 45.14
Trade Time: Oct 02 10:55 AM Eastern Daylight Time
Change: -2.26 (-4.77%)
Prev Close: 47.40
Open: 47.40
Bid: 45.14
Ask: 45.15
Options:

Call Options: RGR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 RGR1418J35 11.50 0.00 9.90 299.0 12.60 795.0 0.0 0
37.50 RGR1418J37.5 8.70 0.00 7.40 46.0 9.10 305.0 0.0 0
40.00 RGR1418J40 7.00 0.00 5.00 358.0 6.60 746.0 2.0 4
42.50 RGR1418J42.5 7.90 3.70 2.75 614.0 4.10 818.0 10.0 10
45.00 RGR1418J45 1.40 -0.90 1.30 268.0 1.60 78.0 52.0 74
47.50 RGR1418J47.5 0.50 -0.50 0.45 51.0 0.60 196.0 23.0 220
50.00 RGR1418J50 0.25 0.00 0.10 113.0 0.35 608.0 8.0 994
52.50 RGR1418J52.5 0.20 0.00 0.05 2.0 0.20 522.0 2.0 524
55.00 RGR1418J55 0.05 0.00 0.05 2.0 0.15 578.0 6.0 401
57.50 RGR1418J57.5 0.15 0.00 0.15 10.0 0.10 310.0 10.0 134
60.00 RGR1418J60 0.05 0.00 0.05 1.0 0.05 145.0 2.0 282
62.50 RGR1418J62.5 0.05 -0.10 0.05 2.0 0.10 356.0 6.0 69
65.00 RGR1418J65 0.05 -0.10 0.05 1.0 0.10 289.0 6.0 475
67.50 RGR1418J67.5 0.05 0.00 0.05 30.0 0.05 79.0 30.0 86
70.00 RGR1418J70 0.05 -0.05 0.10 15.0 0.05 3.0 6.0 149
72.50 RGR1418J72.5 0.01 -0.14 0.05 3.0 0.10 256.0 2.0 29
75.00 RGR1418J75 0.10 -0.05 0.10 3.0 0.10 203.0 3.0 80
77.50 RGR1418J77.5 0.05 -0.10 0.05 10.0 0.10 283.0 20.0 31
80.00 RGR1418J80 0.08 0.03 0.05 18.0 0.05 67.0 3.0 118
85.00 RGR1418J85 0.05 -0.10 0.05 2.0 0.10 237.0 2.0 61
90.00 RGR1418J90 0.20 0.00 0.05 10.0 0.10 310.0 0.0 0
95.00 RGR1418J95 0.20 0.00 0.05 11.0 0.10 304.0 0.0 0
100.00 RGR1418J100 0.20 0.00 0.05 91.0 0.10 293.0 0.0 0

Put Options: RGR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 RGR1418V35 0.15 0.00 0.05 5.0 0.15 461.0 0.0 0
37.50 RGR1418V37.5 0.20 0.05 0.05 10.0 0.15 446.0 10.0 10
40.00 RGR1418V40 0.10 -0.05 0.10 4.0 0.15 63.0 4.0 48
42.50 RGR1418V42.5 0.45 0.35 0.30 120.0 0.50 383.0 37.0 194
45.00 RGR1418V45 0.57 0.00 1.00 80.0 1.25 127.0 5.0 339
47.50 RGR1418V47.5 2.60 1.20 2.50 30.0 3.10 357.0 9.0 506
50.00 RGR1418V50 5.30 2.10 4.60 48.0 5.30 424.0 7.0 928
52.50 RGR1418V52.5 5.00 -0.10 6.90 189.0 7.70 319.0 10.0 409
55.00 RGR1418V55 10.08 2.47 9.30 218.0 10.20 188.0 10.0 802
57.50 RGR1418V57.5 11.30 1.86 10.00 983.0 12.70 359.0 15.0 225
60.00 RGR1418V60 11.41 0.00 12.60 784.0 15.20 252.0 1.0 196
62.50 RGR1418V62.5 14.10 0.60 15.10 754.0 17.80 275.0 4.0 858
65.00 RGR1418V65 15.80 0.00 17.60 742.0 20.30 265.0 3.0 168
67.50 RGR1418V67.5 10.11 -8.19 20.10 698.0 22.80 260.0 1.0 44
70.00 RGR1418V70 20.75 -0.05 22.60 701.0 25.30 231.0 5.0 32
72.50 RGR1418V72.5 14.90 -8.50 25.10 220.0 28.00 91.0 1.0 1
75.00 RGR1418V75 27.00 0.80 27.60 730.0 30.30 259.0 5.0 16
77.50 RGR1418V77.5 28.40 0.00 30.10 206.0 33.00 54.0 0.0 0
80.00 RGR1418V80 22.77 -8.13 32.60 321.0 35.30 42.0 10.0 1
85.00 RGR1418V85 21.69 -14.51 37.60 265.0 40.40 58.0 20.0 21
90.00 RGR1418V90 40.80 0.00 42.60 45.0 46.50 31.0 0.0 0
95.00 RGR1418V95 45.80 0.00 47.60 52.0 51.20 46.0 0.0 0
100.00 RGR1418V100 39.10 -11.90 52.90 25.0 55.80 31.0 1.0 1