$51.03 0.00 (0.00%) Sturm Ruger & Co Inc - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 51.03
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 51.03
Open: 51.28
Bid: 50.52
Ask: 52.50
Options:

Call Options: RGR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 RGR1422K30 19.50 0.00 19.50 61.0 23.20 226.0 0.0 0
32.50 RGR1422K32.5 16.40 0.00 16.40 21.0 20.70 151.0 0.0 0
35.00 RGR1422K35 14.40 0.00 14.40 64.0 18.20 151.0 0.0 0
37.50 RGR1422K37.5 11.54 -1.16 12.70 82.0 14.40 67.0 2.0 2
40.00 RGR1422K40 10.10 0.00 10.10 73.0 12.10 95.0 0.0 0
42.50 RGR1422K42.5 9.10 1.00 8.10 191.0 9.40 228.0 3.0 10
45.00 RGR1422K45 3.60 -2.40 6.00 89.0 7.10 308.0 16.0 51
47.50 RGR1422K47.5 4.47 0.00 4.10 57.0 4.70 192.0 150.0 379
50.00 RGR1422K50 2.71 0.00 2.45 95.0 2.80 54.0 100.0 1,836
52.50 RGR1422K52.5 1.35 0.00 1.30 48.0 1.55 70.0 6.0 994
55.00 RGR1422K55 0.65 0.00 0.55 107.0 0.75 61.0 149.0 1,672
57.50 RGR1422K57.5 0.27 0.07 0.20 106.0 0.45 211.0 1.0 54
60.00 RGR1422K60 0.10 0.05 0.05 96.0 0.30 174.0 100.0 100
65.00 RGR1422K65 0.25 0.00 0.00 0.0 0.25 210.0 0.0 0
70.00 RGR1422K70 0.06 -0.19 0.00 0.0 0.25 232.0 10.0 10

Put Options: RGR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 RGR1422W30 0.30 0.00 0.05 11.0 0.30 175.0 0.0 0
32.50 RGR1422W32.5 0.15 0.10 0.05 10.0 0.25 143.0 20.0 20
35.00 RGR1422W35 0.30 0.25 0.05 398.0 0.30 157.0 15.0 117
37.50 RGR1422W37.5 0.60 0.55 0.05 822.0 0.35 71.0 5.0 5
40.00 RGR1422W40 0.50 0.35 0.15 702.0 0.60 136.0 4.0 130
42.50 RGR1422W42.5 0.80 0.00 0.65 144.0 0.85 57.0 41.0 2,943
45.00 RGR1422W45 1.15 0.00 1.05 82.0 1.25 21.0 1107.0 3,008
47.50 RGR1422W47.5 1.70 0.00 1.65 70.0 1.90 39.0 72.0 348
50.00 RGR1422W50 2.85 0.00 2.65 176.0 2.90 1.0 252.0 479
52.50 RGR1422W52.5 4.30 0.00 3.90 165.0 4.50 82.0 15.0 217
55.00 RGR1422W55 5.70 0.60 5.10 314.0 6.50 150.0 1.0 963
57.50 RGR1422W57.5 9.50 2.30 7.20 360.0 8.70 150.0 10.0 46
60.00 RGR1422W60 13.70 4.20 9.50 240.0 11.50 70.0 1.0 176
65.00 RGR1422W65 19.00 4.50 14.50 191.0 17.00 141.0 5.0 10
70.00 RGR1422W70 22.11 2.61 19.50 90.0 22.00 170.0 4.0 137